675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201200,61944614,814,814,814,814,1418
|
|
20240214,201100,61944614,814,814,814,814,0
|
|
20240214,201000,61944614,814,814,814,814,0
|
|
20240214,200900,61944614,814,814,814,814,0
|
|
20240214,200800,61944614,814,814,814,814,0
|
|
20240214,200700,61944614,814,814,814,814,0
|
|
20240214,200600,61944614,814,814,814,814,0
|
|
20240214,200500,61944614,814,814,814,814,0
|
|
20240214,200400,61944614,814,814,814,814,0
|
|
20240214,200300,61944614,814,814,814,814,0
|
|
20240214,200200,61944614,814,814,814,814,0
|
|
20240214,200100,61944614,814,814,814,814,0
|
|
20240214,200000,61944614,814,814,814,814,0
|
|
20240214,195900,61944614,814,814,814,814,0
|
|
20240214,195800,61944614,814,814,814,814,0
|
|
20240214,195700,61944614,814,814,814,814,0
|
|
20240214,195600,61944614,814,814,814,814,0
|
|
20240214,195500,61944614,814,814,814,814,0
|
|
20240214,195400,61944614,814,814,814,814,0
|
|
20240214,195300,61944614,814,814,814,814,0
|
|
20240214,195200,61944614,814,814,814,814,0
|
|
20240214,195100,61944614,814,814,814,814,0
|
|
20240214,195000,61944614,814,814,814,814,0
|
|
20240214,194900,61944614,814,814,814,814,0
|
|
20240214,194800,61944614,814,814,814,814,0
|
|
20240214,194700,61944614,814,814,814,814,0
|
|
20240214,194600,61944614,814,814,814,814,0
|
|
20240214,194500,61944614,814,814,814,814,0
|
|
20240214,194400,61944614,814,814,814,814,0
|
|
20240214,194300,61944614,814,814,814,814,0
|
|
20240214,194200,61944614,814,814,814,814,1418
|
|
20240214,194100,61944614,814,814,814,814,0
|
|
20240214,194000,61944614,814,814,814,814,0
|
|
20240214,193900,61944614,814,814,814,814,0
|
|
20240214,193800,61944614,814,814,814,814,0
|
|
20240214,193700,61944614,814,814,814,814,0
|
|
20240214,193600,61944614,814,814,814,814,0
|
|
20240214,193500,61944614,814,814,814,814,0
|
|
20240214,193400,61944614,814,814,814,814,0
|
|
20240214,193300,61944614,814,814,814,814,0
|
|
20240214,193200,61944614,814,814,814,814,0
|
|
20240214,193100,61944614,814,814,814,814,0
|
|
20240214,193000,61944614,814,814,814,814,0
|
|
20240214,192900,61944614,814,814,814,814,0
|
|
20240214,192800,61944614,814,814,814,814,0
|
|
20240214,192700,61944614,814,814,814,814,0
|
|
20240214,192600,61944614,814,814,814,814,0
|
|
20240214,192500,61944614,814,814,814,814,0
|
|
20240214,192400,61944614,814,814,814,814,0
|
|
20240214,192300,61944614,814,814,814,814,0
|
|
20240214,192200,61944614,814,814,814,814,0
|
|
20240214,192100,61944614,814,814,814,814,0
|
|
20240214,192000,61944614,814,814,814,814,0
|
|
20240214,191900,61944614,814,814,814,814,0
|
|
20240214,191800,61944614,814,814,814,814,0
|
|
20240214,191700,61944614,814,814,814,814,0
|
|
20240214,191600,61944614,814,814,814,814,0
|
|
20240214,191500,61944614,814,814,814,814,0
|
|
20240214,191400,61944614,814,814,814,814,0
|
|
20240214,191300,61944614,814,814,814,814,0
|
|
20240214,191200,61944614,814,814,814,814,1418
|
|
20240214,191100,61944614,814,814,814,814,0
|
|
20240214,191000,61944614,814,814,814,814,0
|
|
20240214,190900,61944614,814,814,814,814,0
|
|
20240214,190800,61944614,814,814,814,814,0
|
|
20240214,190700,61944614,814,814,814,814,0
|
|
20240214,190600,61944614,814,814,814,814,0
|
|
20240214,190500,61944614,814,814,814,814,0
|
|
20240214,190400,61944614,814,814,814,814,0
|
|
20240214,190300,61944614,814,814,814,814,0
|
|
20240214,190200,61944614,814,814,814,814,0
|
|
20240214,190100,61944614,814,814,814,814,0
|
|
20240214,190000,61944614,814,814,814,814,0
|
|
20240214,185900,61944614,814,814,814,814,0
|
|
20240214,185800,61944614,814,814,814,814,0
|
|
20240214,185700,61944614,814,814,814,814,0
|
|
20240214,185600,61944614,814,814,814,814,0
|
|
20240214,185500,61944614,814,814,814,814,0
|
|
20240214,185400,61944614,814,814,814,814,0
|
|
20240214,185300,61944614,814,814,814,814,0
|
|
20240214,185200,61944614,814,814,814,814,0
|
|
20240214,185100,61944614,814,814,814,814,0
|
|
20240214,185000,61944614,814,814,814,814,0
|
|
20240214,184900,61944614,814,814,814,814,0
|
|
20240214,184800,61944614,814,814,814,814,0
|
|
20240214,184700,61944614,814,814,814,814,0
|
|
20240214,184600,61944614,814,814,814,814,0
|
|
20240214,184500,61944614,814,814,814,814,0
|
|
20240214,184400,61944614,814,814,814,814,0
|
|
20240214,184300,61944614,814,814,814,814,0
|
|
20240214,184200,61944614,814,814,814,814,1418
|
|
20240214,184100,61944614,814,814,814,814,0
|
|
20240214,184000,61944614,814,814,814,814,0
|
|
20240214,183900,61944614,814,814,814,814,0
|
|
20240214,183800,61944614,814,814,814,814,0
|
|
20240214,183700,61944614,814,814,814,814,0
|
|
20240214,183600,61944614,814,814,814,814,0
|
|
20240214,183500,61944614,814,814,814,814,0
|
|
20240214,183400,61944614,814,814,814,814,0
|
|
20240214,183300,61944614,814,814,814,814,0
|
|
20240214,183200,61944614,814,814,814,814,0
|
|
20240214,183100,61944614,814,814,814,814,0
|
|
20240214,183000,61944614,814,814,814,814,0
|
|
20240214,182900,61944614,814,814,814,814,0
|
|
20240214,182800,61944614,814,814,814,814,0
|
|
20240214,182700,61944614,814,814,814,814,0
|
|
20240214,182600,61944614,814,814,814,814,0
|
|
20240214,182500,61944614,814,814,814,814,0
|
|
20240214,182400,61944614,814,814,814,814,0
|
|
20240214,182300,61944614,814,814,814,814,0
|
|
20240214,182200,61944614,814,814,814,814,0
|
|
20240214,182100,61944614,814,814,814,814,0
|
|
20240214,182000,61944614,814,814,814,814,0
|
|
20240214,181900,61944614,814,814,814,814,0
|
|
20240214,181800,61944614,814,814,814,814,0
|
|
20240214,181700,61944614,814,814,814,814,0
|
|
20240214,181600,61944614,814,814,814,814,0
|
|
20240214,181500,61944614,814,814,814,814,0
|
|
20240214,181400,61944614,814,814,814,814,0
|
|
20240214,181300,61944614,814,814,814,814,0
|
|
20240214,181200,61944614,814,814,814,814,1418
|
|
20240214,181100,61944614,814,814,814,814,0
|
|
20240214,181000,61944614,814,814,814,814,0
|
|
20240214,180900,61944614,814,814,814,814,0
|
|
20240214,180800,61944614,814,814,814,814,0
|
|
20240214,180700,61944614,814,814,814,814,0
|
|
20240214,180600,61944614,814,814,814,814,0
|
|
20240214,180500,61944614,814,814,814,814,0
|
|
20240214,180400,61944614,814,814,814,814,0
|
|
20240214,180300,61944614,814,814,814,814,0
|
|
20240214,180200,61944614,814,814,814,814,0
|
|
20240214,180100,61944614,814,814,814,814,0
|
|
20240214,180000,61944614,814,814,814,814,0
|
|
20240214,175900,61944614,814,814,814,814,0
|
|
20240214,175800,61944614,814,814,814,814,0
|
|
20240214,175700,61944614,814,814,814,814,0
|
|
20240214,175600,61944614,814,814,814,814,0
|
|
20240214,175500,61944614,814,814,814,814,0
|
|
20240214,175400,61944614,814,814,814,814,0
|
|
20240214,175300,61944614,814,814,814,814,0
|
|
20240214,175200,61944614,814,814,814,814,0
|
|
20240214,175100,61944614,814,814,814,814,0
|
|
20240214,175000,61944614,814,814,814,814,0
|
|
20240214,174900,61944614,814,814,814,814,0
|
|
20240214,174800,61944614,814,814,814,814,0
|
|
20240214,174700,61944614,814,814,814,814,0
|
|
20240214,174600,61944614,814,814,814,814,0
|
|
20240214,174500,61944614,814,814,814,814,0
|
|
20240214,174400,61944614,814,814,814,814,0
|
|
20240214,174300,61944614,814,814,814,814,0
|
|
20240214,174200,61944614,814,814,814,814,1418
|
|
20240214,174100,61944614,814,814,814,814,0
|
|
20240214,174000,61944614,814,814,814,814,0
|
|
20240214,173900,61944614,814,814,814,814,0
|
|
20240214,173800,61944614,814,814,814,814,0
|
|
20240214,173700,61944614,814,814,814,814,0
|
|
20240214,173600,61944614,814,814,814,814,0
|
|
20240214,173500,61944614,814,814,814,814,0
|
|
20240214,173400,61944614,814,814,814,814,0
|
|
20240214,173300,61944614,814,814,814,814,0
|
|
20240214,173200,61944614,814,814,814,814,0
|
|
20240214,173100,61944614,814,814,814,814,0
|
|
20240214,173000,61944614,814,814,814,814,0
|
|
20240214,172900,61944614,814,814,814,814,0
|
|
20240214,172800,61944614,814,814,814,814,0
|
|
20240214,172700,61944614,814,814,814,814,0
|
|
20240214,172600,61944614,814,814,814,814,0
|
|
20240214,172500,61944614,814,814,814,814,0
|
|
20240214,172400,61944614,814,814,814,814,0
|
|
20240214,172300,61944614,814,814,814,814,0
|
|
20240214,172200,61944614,814,814,814,814,0
|
|
20240214,172100,61944614,814,814,814,814,0
|
|
20240214,172000,61944614,814,814,814,814,0
|
|
20240214,171900,61944614,814,814,814,814,0
|
|
20240214,171800,61944614,814,814,814,814,0
|
|
20240214,171700,61944614,814,814,814,814,0
|
|
20240214,171600,61944614,814,814,814,814,0
|
|
20240214,171500,61944614,814,814,814,814,0
|
|
20240214,171400,61944614,814,814,814,814,0
|
|
20240214,171300,61944614,814,814,814,814,0
|
|
20240214,171200,61944614,814,814,814,814,1418
|
|
20240214,171100,61944614,814,814,814,814,0
|
|
20240214,171000,61944614,814,814,814,814,0
|
|
20240214,170900,61944614,814,814,814,814,0
|
|
20240214,170800,61944614,814,814,814,814,0
|
|
20240214,170700,61944614,814,814,814,814,0
|
|
20240214,170600,61944614,814,814,814,814,0
|
|
20240214,170500,61944614,814,814,814,814,0
|
|
20240214,170400,61944614,814,814,814,814,0
|
|
20240214,170300,61944614,814,814,814,814,0
|
|
20240214,170200,61944614,814,814,814,814,0
|
|
20240214,170100,61944614,814,814,814,814,0
|
|
20240214,170000,61944614,814,814,814,814,0
|
|
20240214,165900,61944614,814,814,814,814,0
|
|
20240214,165800,61944614,814,814,814,814,0
|
|
20240214,165700,61944614,814,814,814,814,0
|
|
20240214,165600,61944614,814,814,814,814,0
|
|
20240214,165500,61944614,814,814,814,814,0
|
|
20240214,165400,61944614,814,814,814,814,0
|
|
20240214,165300,61944614,814,814,814,814,0
|
|
20240214,165200,61944614,814,814,814,814,0
|
|
20240214,165100,61944614,814,814,814,814,0
|
|
20240214,165000,61944614,814,814,814,814,0
|
|
20240214,164900,61944614,814,814,814,814,0
|
|
20240214,164800,61944614,814,814,814,814,0
|
|
20240214,164700,61944614,814,814,814,814,0
|
|
20240214,164600,61944614,814,814,814,814,0
|
|
20240214,164500,61944614,814,814,814,814,0
|
|
20240214,164400,61944614,814,814,814,814,0
|
|
20240214,164300,61944614,814,814,814,814,0
|
|
20240214,164200,61944614,814,814,814,814,1418
|
|
20240214,164100,61944614,814,814,814,814,0
|
|
20240214,164000,61944614,814,814,814,814,0
|
|
20240214,163900,61944614,814,814,814,814,0
|
|
20240214,163800,61944614,814,814,814,814,0
|
|
20240214,163700,61944614,814,814,814,814,0
|
|
20240214,163600,61944614,814,814,814,814,0
|
|
20240214,163500,61944614,814,814,814,814,0
|
|
20240214,163400,61944614,814,814,814,814,0
|
|
20240214,163300,61944614,814,814,814,814,0
|
|
20240214,163200,61944614,814,814,814,814,0
|
|
20240214,163100,61944614,814,814,814,814,0
|
|
20240214,163000,61944614,814,814,814,814,0
|
|
20240214,162900,61944614,814,814,814,814,0
|
|
20240214,162800,61944614,814,814,814,814,0
|
|
20240214,162700,61944614,814,814,814,814,0
|
|
20240214,162600,61944614,814,814,814,814,0
|
|
20240214,162500,61944614,814,814,814,814,0
|
|
20240214,162400,61944614,814,814,814,814,0
|
|
20240214,162300,61944614,814,814,814,814,0
|
|
20240214,162200,61944614,814,814,814,814,0
|
|
20240214,162100,61944614,814,814,814,814,0
|
|
20240214,162000,61944614,814,814,814,814,0
|
|
20240214,161900,61944614,814,814,814,814,0
|
|
20240214,161800,61944614,814,814,814,814,0
|
|
20240214,161700,61944614,814,814,814,814,0
|
|
20240214,161600,61944614,814,814,814,814,0
|
|
20240214,161500,61944614,814,814,814,814,0
|
|
20240214,161400,61944614,814,814,814,814,0
|
|
20240214,161300,61944614,814,814,814,814,0
|
|
20240214,161200,61944614,814,814,814,814,1418
|
|
20240214,161100,61944614,814,814,814,814,0
|
|
20240214,161000,61944614,814,814,814,814,0
|
|
20240214,160900,61944614,814,814,814,814,0
|
|
20240214,160800,61944614,814,814,814,814,0
|
|
20240214,160700,61944614,814,814,814,814,0
|
|
20240214,160600,61944614,814,814,814,814,0
|
|
20240214,160500,61944614,814,814,814,814,0
|
|
20240214,160400,61944614,814,814,814,814,0
|
|
20240214,160300,61944614,814,814,814,814,0
|
|
20240214,160200,61944614,814,814,814,814,0
|
|
20240214,160100,61944614,814,814,814,814,0
|
|
20240214,160000,61944614,814,814,814,814,0
|
|
20240214,155900,61944614,814,814,814,814,0
|
|
20240214,155800,61944614,814,814,814,814,0
|
|
20240214,155700,61944614,814,814,814,814,0
|
|
20240214,155600,61944614,814,814,814,814,0
|
|
20240214,155500,61944614,814,814,814,814,0
|
|
20240214,155400,61944614,814,814,814,814,0
|
|
20240214,155300,61944614,814,814,814,814,0
|
|
20240214,155200,61944614,814,814,814,814,0
|
|
20240214,155100,61944614,814,814,814,814,0
|
|
20240214,155000,61944614,814,814,814,814,0
|
|
20240214,154900,61944614,814,814,814,814,0
|
|
20240214,154800,61944614,814,814,814,814,0
|
|
20240214,154700,61944614,814,814,814,814,0
|
|
20240214,154600,61944614,814,814,814,814,0
|
|
20240214,154500,61944614,814,814,814,814,0
|
|
20240214,154400,61944614,814,814,814,814,0
|
|
20240214,154300,61944614,814,814,814,814,0
|
|
20240214,154200,61944614,814,814,814,814,1418
|
|
20240214,154100,61944614,814,814,814,814,0
|
|
20240214,154000,61944614,814,814,814,814,0
|
|
20240214,153900,61944614,814,814,814,814,0
|
|
20240214,153800,61944614,814,814,814,814,0
|
|
20240214,153700,61944614,814,814,814,814,0
|
|
20240214,153600,61944614,814,814,814,814,0
|
|
20240214,153500,61944614,814,814,814,814,0
|
|
20240214,153400,61944614,814,814,814,814,0
|
|
20240214,153300,61944614,814,814,814,814,0
|
|
20240214,153200,61944614,814,814,814,814,0
|
|
20240214,153100,61944614,814,814,814,814,0
|
|
20240214,153000,61944614,814,814,814,814,1418
|
|
20240214,152900,60790362,814,814,814,814,0
|
|
20240214,152800,60790362,814,814,814,814,0
|
|
20240214,152700,60790362,814,814,814,814,0
|
|
20240214,152600,60790362,814,814,814,814,0
|
|
20240214,152500,60790362,814,814,814,814,0
|
|
20240214,152400,60790362,814,814,814,814,0
|
|
20240214,152300,60790362,814,814,814,814,0
|
|
20240214,152200,60790362,814,814,814,814,0
|
|
20240214,152100,60790362,814,814,814,814,0
|
|
20240214,152000,60790362,814,814,814,814,0
|
|
20240214,151900,60790362,814,814,814,814,0
|
|
20240214,151800,60790362,814,814,814,814,0
|
|
20240214,151700,60790362,814,812,814,812,8
|
|
20240214,151600,60783864,812,814,814,812,147
|
|
20240214,151500,60664220,813,813,813,813,0
|
|
20240214,151400,60664220,813,813,813,813,0
|
|
20240214,151300,60664220,813,813,813,813,0
|
|
20240214,151200,60664220,813,813,813,813,0
|
|
20240214,151100,60664220,813,813,813,813,0
|
|
20240214,151000,60664220,813,814,814,813,1089
|
|
20240214,150900,59777811,814,814,814,814,1
|
|
20240214,150800,59776997,813,813,813,813,7
|
|
20240214,150700,59771306,813,813,813,813,0
|
|
20240214,150600,59771306,813,813,813,813,0
|
|
20240214,150500,59771306,813,813,813,813,1
|
|
20240214,150400,59770493,813,813,813,813,0
|
|
20240214,150300,59770493,813,813,813,813,0
|
|
20240214,150200,59770493,813,813,813,813,7
|
|
20240214,150100,59764802,814,814,814,814,0
|
|
20240214,150000,59764802,814,814,814,814,0
|
|
20240214,145900,59764802,814,814,814,814,0
|
|
20240214,145800,59764802,814,814,814,814,10
|
|
20240214,145700,59756662,814,814,814,814,0
|
|
20240214,145600,59756662,814,814,814,814,14
|
|
20240214,145500,59745266,813,813,813,813,0
|
|
20240214,145400,59745266,813,813,813,813,4
|
|
20240214,145300,59742014,813,813,813,813,0
|
|
20240214,145200,59742014,813,813,813,813,31
|
|
20240214,145100,59716811,813,813,813,813,8
|
|
20240214,145000,59710307,813,813,813,813,0
|
|
20240214,144900,59710307,813,813,813,813,0
|
|
20240214,144800,59710307,813,813,813,813,2
|
|
20240214,144700,59708681,815,815,815,815,0
|
|
20240214,144600,59708681,815,815,815,815,0
|
|
20240214,144500,59708681,815,815,815,815,0
|
|
20240214,144400,59708681,815,815,815,815,0
|
|
20240214,144300,59708681,815,815,815,815,0
|
|
20240214,144200,59708681,815,815,815,815,0
|
|
20240214,144100,59708681,815,815,815,815,2
|
|
20240214,144000,59707051,814,814,814,814,0
|
|
20240214,143900,59707051,814,814,814,814,0
|
|
20240214,143800,59707051,814,814,814,814,0
|
|
20240214,143700,59707051,814,814,814,814,6
|
|
20240214,143600,59702167,814,815,815,814,88
|
|
20240214,143500,59630455,815,815,815,815,101
|
|
20240214,143400,59548140,814,814,814,814,0
|
|
20240214,143300,59548140,814,814,814,814,0
|
|
20240214,143200,59548140,814,814,814,814,6
|
|
20240214,143100,59543256,814,814,814,814,8
|
|
20240214,143000,59536744,815,815,815,815,0
|
|
20240214,142900,59536744,815,813,815,813,1000
|
|
20240214,142800,58722922,813,813,813,813,547
|
|
20240214,142700,58278211,813,813,813,813,0
|
|
20240214,142600,58278211,813,813,813,813,14
|
|
20240214,142500,58266829,812,812,812,812,2
|
|
20240214,142400,58265205,813,813,813,813,0
|
|
20240214,142300,58265205,813,813,813,813,10
|
|
20240214,142200,58257075,812,812,812,812,0
|
|
20240214,142100,58257075,812,812,812,812,1
|
|
20240214,142000,58256263,812,812,812,812,0
|
|
20240214,141900,58256263,812,812,812,812,0
|
|
20240214,141800,58256263,812,812,812,812,1
|
|
20240214,141700,58255451,811,811,811,811,0
|
|
20240214,141600,58255451,811,811,811,811,0
|
|
20240214,141500,58255451,811,811,811,811,0
|
|
20240214,141400,58255451,811,811,811,811,0
|
|
20240214,141300,58255451,811,811,811,811,0
|
|
20240214,141200,58255451,811,811,811,811,0
|
|
20240214,141100,58255451,811,811,811,811,231
|
|
20240214,141000,58068110,810,810,810,810,0
|
|
20240214,140900,58068110,810,810,810,810,0
|
|
20240214,140800,58068110,810,810,810,810,0
|
|
20240214,140700,58068110,810,810,810,810,0
|
|
20240214,140600,58068110,810,811,811,810,15
|
|
20240214,140500,58055946,810,810,810,810,0
|
|
20240214,140400,58055946,810,810,810,810,0
|
|
20240214,140300,58055946,810,810,810,810,0
|
|
20240214,140200,58055946,810,810,810,810,0
|
|
20240214,140100,58055946,810,810,810,810,0
|
|
20240214,140000,58055946,810,810,810,810,0
|
|
20240214,135900,58055946,810,810,810,810,0
|
|
20240214,135800,58055946,810,810,810,810,0
|
|
20240214,135700,58055946,810,810,810,810,2
|
|
20240214,135600,58054326,810,810,810,810,0
|
|
20240214,135500,58054326,810,810,810,810,2901
|
|
20240214,135400,55704516,810,810,810,810,0
|
|
20240214,135300,55704516,810,810,810,810,0
|
|
20240214,135200,55704516,810,810,810,810,0
|
|
20240214,135100,55704516,810,810,810,810,14
|
|
20240214,135000,55693176,809,809,809,809,0
|
|
20240214,134900,55693176,809,809,809,809,999
|
|
20240214,134800,54884985,810,810,810,810,0
|
|
20240214,134700,54884985,810,810,810,810,0
|
|
20240214,134600,54884985,810,810,810,810,14
|
|
20240214,134500,54873645,810,810,810,810,0
|
|
20240214,134400,54873645,810,810,810,810,0
|
|
20240214,134300,54873645,810,810,810,810,0
|
|
20240214,134200,54873645,810,810,810,810,14
|
|
20240214,134100,54862305,810,810,810,810,0
|
|
20240214,134000,54862305,810,810,810,810,0
|
|
20240214,133900,54862305,810,810,810,810,14
|
|
20240214,133800,54850965,810,810,810,810,0
|
|
20240214,133700,54850965,810,810,810,810,0
|
|
20240214,133600,54850965,810,810,810,810,0
|
|
20240214,133500,54850965,810,810,810,810,0
|
|
20240214,133400,54850965,810,810,810,810,0
|
|
20240214,133300,54850965,810,809,810,809,15
|
|
20240214,133200,54838816,810,810,810,810,0
|
|
20240214,133100,54838816,810,810,810,810,0
|
|
20240214,133000,54838816,810,810,810,810,1
|
|
20240214,132900,54838006,810,810,810,810,0
|
|
20240214,132800,54838006,810,810,810,810,0
|
|
20240214,132700,54838006,810,810,810,810,0
|
|
20240214,132600,54838006,810,810,810,810,14
|
|
20240214,132500,54826666,809,809,809,809,0
|
|
20240214,132400,54826666,809,809,809,809,1
|
|
20240214,132300,54825857,808,808,808,808,0
|
|
20240214,132200,54825857,808,808,808,808,0
|
|
20240214,132100,54825857,808,808,808,808,0
|
|
20240214,132000,54825857,808,808,808,808,0
|
|
20240214,131900,54825857,808,808,808,808,0
|
|
20240214,131800,54825857,808,808,808,808,0
|
|
20240214,131700,54825857,808,808,808,808,0
|
|
20240214,131600,54825857,808,808,808,808,0
|
|
20240214,131500,54825857,808,808,808,808,0
|
|
20240214,131400,54825857,808,808,808,808,864
|
|
20240214,131300,54127745,807,807,807,807,0
|
|
20240214,131200,54127745,807,807,807,807,0
|
|
20240214,131100,54127745,807,807,807,807,100
|
|
20240214,131000,54047045,806,810,810,806,100
|
|
20240214,130900,53966292,811,811,811,811,0
|
|
20240214,130800,53966292,811,811,811,811,14
|
|
20240214,130700,53954938,811,811,811,811,0
|
|
20240214,130600,53954938,811,811,811,811,0
|
|
20240214,130500,53954938,811,811,811,811,0
|
|
20240214,130400,53954938,811,811,811,811,15
|
|
20240214,130300,53942773,811,811,811,811,0
|
|
20240214,130200,53942773,811,811,811,811,14
|
|
20240214,130100,53931419,811,811,811,811,0
|
|
20240214,130000,53931419,811,811,811,811,0
|
|
20240214,125900,53931419,811,811,811,811,0
|
|
20240214,125800,53931419,811,811,811,811,2
|
|
20240214,125700,53929797,811,811,811,811,0
|
|
20240214,125600,53929797,811,811,811,811,14
|
|
20240214,125500,53918443,811,811,811,811,0
|
|
20240214,125400,53918443,811,811,811,811,0
|
|
20240214,125300,53918443,811,811,811,811,0
|
|
20240214,125200,53918443,811,811,811,811,0
|
|
20240214,125100,53918443,811,811,811,811,14
|
|
20240214,125000,53907089,811,811,811,811,0
|
|
20240214,124900,53907089,811,811,811,811,0
|
|
20240214,124800,53907089,811,811,811,811,0
|
|
20240214,124700,53907089,811,811,811,811,14
|
|
20240214,124600,53895735,811,811,811,811,0
|
|
20240214,124500,53895735,811,811,811,811,0
|
|
20240214,124400,53895735,811,811,811,811,0
|
|
20240214,124300,53895735,811,811,811,811,0
|
|
20240214,124200,53895735,811,811,811,811,0
|
|
20240214,124100,53895735,811,811,811,811,14
|
|
20240214,124000,53884381,810,811,811,810,31
|
|
20240214,123900,53859241,811,811,811,811,0
|
|
20240214,123800,53859241,811,811,811,811,0
|
|
20240214,123700,53859241,811,811,811,811,14
|
|
20240214,123600,53847887,810,810,810,810,0
|
|
20240214,123500,53847887,810,810,810,810,0
|
|
20240214,123400,53847887,810,810,810,810,0
|
|
20240214,123300,53847887,810,810,810,810,6
|
|
20240214,123200,53843027,811,811,811,811,0
|
|
20240214,123100,53843027,811,810,811,810,9
|
|
20240214,123000,53835734,810,810,810,810,0
|
|
20240214,122900,53835734,810,810,810,810,14
|
|
20240214,122800,53824394,811,811,811,811,0
|
|
20240214,122700,53824394,811,811,811,811,255
|
|
20240214,122600,53617589,808,808,808,808,0
|
|
20240214,122500,53617589,808,808,808,808,0
|
|
20240214,122400,53617589,808,808,808,808,0
|
|
20240214,122300,53617589,808,808,808,808,0
|
|
20240214,122200,53617589,808,808,808,808,0
|
|
20240214,122100,53617589,808,808,808,808,0
|
|
20240214,122000,53617589,808,808,808,808,97
|
|
20240214,121900,53539213,811,811,811,811,0
|
|
20240214,121800,53539213,811,811,811,811,0
|
|
20240214,121700,53539213,811,811,811,811,4
|
|
20240214,121600,53535969,811,811,811,811,0
|
|
20240214,121500,53535969,811,811,811,811,0
|
|
20240214,121400,53535969,811,812,812,811,548
|
|
20240214,121300,53091041,812,812,812,812,14
|
|
20240214,121200,53079673,811,811,811,811,0
|
|
20240214,121100,53079673,811,811,811,811,0
|
|
20240214,121000,53079673,811,811,811,811,0
|
|
20240214,120900,53079673,811,811,811,811,0
|
|
20240214,120800,53079673,811,811,811,811,0
|
|
20240214,120700,53079673,811,811,811,811,1
|
|
20240214,120600,53078862,811,812,812,811,17
|
|
20240214,120500,53065061,811,811,811,811,0
|
|
20240214,120400,53065061,811,811,811,811,11
|
|
20240214,120300,53056140,812,812,812,812,29
|
|
20240214,120200,53032592,811,811,811,811,3
|
|
20240214,120100,53030159,812,812,812,812,14
|
|
20240214,120000,53018791,812,811,812,811,2
|
|
20240214,115900,53017168,811,811,811,811,0
|
|
20240214,115800,53017168,811,811,811,811,0
|
|
20240214,115700,53017168,811,811,812,811,18
|
|
20240214,115600,53002556,811,811,811,811,0
|
|
20240214,115500,53002556,811,811,811,811,0
|
|
20240214,115400,53002556,811,811,811,811,6
|
|
20240214,115300,52997690,811,811,811,811,13
|
|
20240214,115200,52987147,811,811,811,811,0
|
|
20240214,115100,52987147,811,811,811,811,13
|
|
20240214,115000,52976604,812,812,812,812,0
|
|
20240214,114900,52976604,812,812,812,812,0
|
|
20240214,114800,52976604,812,812,812,812,0
|
|
20240214,114700,52976604,812,812,812,812,0
|
|
20240214,114600,52976604,812,812,812,812,0
|
|
20240214,114500,52976604,812,812,812,812,0
|
|
20240214,114400,52976604,812,812,812,812,0
|
|
20240214,114300,52976604,812,812,812,812,0
|
|
20240214,114200,52976604,812,812,812,812,0
|
|
20240214,114100,52976604,812,812,812,812,14
|
|
20240214,114000,52965236,811,811,811,811,110
|
|
20240214,113900,52876026,811,811,811,811,0
|
|
20240214,113800,52876026,811,811,811,811,0
|
|
20240214,113700,52876026,811,811,811,811,0
|
|
20240214,113600,52876026,811,811,811,811,14
|
|
20240214,113500,52864672,807,807,807,807,0
|
|
20240214,113400,52864672,807,807,807,807,0
|
|
20240214,113300,52864672,807,807,807,807,0
|
|
20240214,113200,52864672,807,807,807,807,0
|
|
20240214,113100,52864672,807,807,807,807,0
|
|
20240214,113000,52864672,807,807,807,807,0
|
|
20240214,112900,52864672,807,807,807,807,0
|
|
20240214,112800,52864672,807,807,807,807,0
|
|
20240214,112700,52864672,807,807,807,807,0
|
|
20240214,112600,52864672,807,807,807,807,1
|
|
20240214,112500,52863865,806,808,808,803,546
|
|
20240214,112400,52424347,806,807,807,806,1099
|
|
20240214,112300,51538513,807,807,807,807,0
|
|
20240214,112200,51538513,807,807,807,807,0
|
|
20240214,112100,51538513,807,807,807,807,519
|
|
20240214,112000,51119680,809,808,809,807,517
|
|
20240214,111900,50702456,808,808,808,808,0
|
|
20240214,111800,50702456,808,809,809,808,353
|
|
20240214,111700,50417218,816,816,816,816,0
|
|
20240214,111600,50417218,816,816,816,816,0
|
|
20240214,111500,50417218,816,816,816,816,0
|
|
20240214,111400,50417218,816,816,816,816,0
|
|
20240214,111300,50417218,816,816,816,816,50
|
|
20240214,111200,50376418,808,814,814,808,1702
|
|
20240214,111100,49000924,812,812,812,812,0
|
|
20240214,111000,49000924,812,812,812,812,0
|
|
20240214,110900,49000924,812,812,812,812,0
|
|
20240214,110800,49000924,812,812,812,812,0
|
|
20240214,110700,49000924,812,812,812,812,0
|
|
20240214,110600,49000924,812,812,812,812,1
|
|
20240214,110500,49000112,808,808,808,808,0
|
|
20240214,110400,49000112,808,817,817,808,1320
|
|
20240214,110300,47931545,817,817,817,817,0
|
|
20240214,110200,47931545,817,817,817,817,28
|
|
20240214,110100,47908669,817,817,817,817,0
|
|
20240214,110000,47908669,817,817,817,817,0
|
|
20240214,105900,47908669,817,817,817,817,0
|
|
20240214,105800,47908669,817,817,817,817,0
|
|
20240214,105700,47908669,817,817,817,817,0
|
|
20240214,105600,47908669,817,817,817,817,500
|
|
20240214,105500,47500169,816,819,819,816,220
|
|
20240214,105400,47320035,817,817,817,817,0
|
|
20240214,105300,47320035,817,817,817,817,0
|
|
20240214,105200,47320035,817,817,817,817,0
|
|
20240214,105100,47320035,817,817,817,817,1
|
|
20240214,105000,47319218,818,820,820,818,215
|
|
20240214,104900,47142946,817,819,819,817,201
|
|
20240214,104800,46978329,820,820,820,820,0
|
|
20240214,104700,46978329,820,820,820,820,0
|
|
20240214,104600,46978329,820,820,820,820,0
|
|
20240214,104500,46978329,820,820,820,820,941
|
|
20240214,104400,46206709,820,820,820,820,0
|
|
20240214,104300,46206709,820,820,820,820,0
|
|
20240214,104200,46206709,820,820,820,820,51
|
|
20240214,104100,46164889,820,820,820,819,298
|
|
20240214,104000,45920538,820,819,820,819,833
|
|
20240214,103900,45237578,819,817,819,817,5900
|
|
20240214,103800,40409058,816,816,816,816,0
|
|
20240214,103700,40409058,816,817,817,816,1030
|
|
20240214,103600,39568548,816,816,816,816,5
|
|
20240214,103500,39564468,816,816,816,816,0
|
|
20240214,103400,39564468,816,815,816,814,603
|
|
20240214,103300,39072423,816,816,816,816,14
|
|
20240214,103200,39060999,815,815,815,815,0
|
|
20240214,103100,39060999,815,815,815,815,0
|
|
20240214,103000,39060999,815,815,815,815,0
|
|
20240214,102900,39060999,815,816,816,815,399
|
|
20240214,102800,38735424,816,816,816,816,0
|
|
20240214,102700,38735424,816,816,816,816,0
|
|
20240214,102600,38735424,816,816,816,816,0
|
|
20240214,102500,38735424,816,816,816,816,0
|
|
20240214,102400,38735424,816,816,816,816,10
|
|
20240214,102300,38727264,813,814,814,813,38
|
|
20240214,102200,38696342,817,817,817,817,0
|
|
20240214,102100,38696342,817,817,817,817,0
|
|
20240214,102000,38696342,817,817,817,817,0
|
|
20240214,101900,38696342,817,817,817,817,0
|
|
20240214,101800,38696342,817,817,817,817,0
|
|
20240214,101700,38696342,817,817,817,817,0
|
|
20240214,101600,38696342,817,816,817,816,10
|
|
20240214,101500,38688181,817,817,817,817,0
|
|
20240214,101400,38688181,817,817,817,817,0
|
|
20240214,101300,38688181,817,817,817,817,0
|
|
20240214,101200,38688181,817,817,817,817,0
|
|
20240214,101100,38688181,817,817,817,817,0
|
|
20240214,101000,38688181,817,817,817,817,0
|
|
20240214,100900,38688181,817,817,817,817,0
|
|
20240214,100800,38688181,817,817,817,817,1
|
|
20240214,100700,38687364,812,812,812,812,0
|
|
20240214,100600,38687364,812,812,812,812,20
|
|
20240214,100500,38671124,812,812,812,812,405
|
|
20240214,100400,38342264,812,812,812,812,0
|
|
20240214,100300,38342264,812,812,812,812,0
|
|
20240214,100200,38342264,812,812,812,812,0
|
|
20240214,100100,38342264,812,812,812,812,0
|
|
20240214,100000,38342264,812,812,812,812,0
|
|
20240214,095900,38342264,812,812,812,812,14
|
|
20240214,095800,38330896,812,813,813,812,155
|
|
20240214,095700,38205035,814,814,814,814,114
|
|
20240214,095600,38112239,819,819,819,819,0
|
|
20240214,095500,38112239,819,819,819,819,0
|
|
20240214,095400,38112239,819,819,819,819,1
|
|
20240214,095300,38111420,816,816,816,816,355
|
|
20240214,095200,37821740,816,817,817,816,320
|
|
20240214,095100,37560606,819,819,819,819,1
|
|
20240214,095000,37559787,820,820,820,820,1
|
|
20240214,094900,37558967,819,819,819,819,0
|
|
20240214,094800,37558967,819,819,819,819,1
|
|
20240214,094700,37558148,819,819,819,819,0
|
|
20240214,094600,37558148,819,819,819,819,3328
|
|
20240214,094500,34832516,819,819,819,819,2093
|
|
20240214,094400,33118349,819,819,819,819,180
|
|
20240214,094300,32970929,821,818,822,818,1001
|
|
20240214,094200,32150824,818,818,818,818,0
|
|
20240214,094100,32150824,818,817,818,813,43
|
|
20240214,094000,32115806,817,815,817,815,2690
|
|
20240214,093900,29919466,815,815,815,807,380
|
|
20240214,093800,29610703,815,815,815,815,9
|
|
20240214,093700,29603368,814,811,814,811,7300
|
|
20240214,093600,23664735,812,812,812,812,0
|
|
20240214,093500,23664735,812,810,812,810,2000
|
|
20240214,093400,22040868,807,808,808,807,36
|
|
20240214,093300,22011810,808,809,809,808,1519
|
|
20240214,093200,20783912,810,806,810,806,2005
|
|
20240214,093100,19167862,806,806,807,806,1607
|
|
20240214,093000,17872615,813,813,813,813,0
|
|
20240214,092900,17872615,813,813,813,813,0
|
|
20240214,092800,17872615,813,813,813,813,0
|
|
20240214,092700,17872615,813,806,813,806,1501
|
|
20240214,092600,16662802,806,806,806,806,0
|
|
20240214,092500,16662802,806,807,807,806,50
|
|
20240214,092400,16622500,805,805,805,805,0
|
|
20240214,092300,16622500,805,819,824,805,3000
|
|
20240214,092200,14178125,823,823,823,823,18
|
|
20240214,092100,14163311,827,807,827,807,12023
|
|
20240214,092000,4248401,806,806,806,806,0
|
|
20240214,091900,4248401,806,806,806,806,300
|
|
20240214,091800,4006601,804,804,804,804,0
|
|
20240214,091700,4006601,804,804,804,804,0
|
|
20240214,091600,4006601,804,804,804,804,8
|
|
20240214,091500,4000169,803,803,803,803,5
|
|
20240214,091400,3996154,806,802,806,802,152
|
|
20240214,091300,3874233,802,800,802,800,29
|
|
20240214,091200,3850977,800,800,800,800,500
|
|
20240214,091100,3450977,800,800,800,800,0
|
|
20240214,091000,3450977,800,800,800,800,140
|
|
20240214,090900,3338977,800,800,800,800,0
|
|
20240214,090800,3338977,800,800,800,800,0
|
|
20240214,090700,3338977,800,802,802,800,660
|
|
20240214,090600,2810377,801,801,801,801,0
|
|
20240214,090500,2810377,801,801,801,801,0
|
|
20240214,090400,2810377,801,801,801,801,0
|
|
20240214,090300,2810377,801,801,801,801,502
|
|
20240214,090200,2408275,800,800,800,800,100
|
|
20240214,090100,2328275,798,797,798,797,267
|
|
20240214,090000,2115238,797,797,797,797,2654
|