674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201100,45949614,814,814,814,814,2800
|
|
20240215,201000,45949614,814,814,814,814,0
|
|
20240215,200900,45949614,814,814,814,814,0
|
|
20240215,200800,45949614,814,814,814,814,0
|
|
20240215,200700,45949614,814,814,814,814,0
|
|
20240215,200600,45949614,814,814,814,814,0
|
|
20240215,200500,45949614,814,814,814,814,0
|
|
20240215,200400,45949614,814,814,814,814,0
|
|
20240215,200300,45949614,814,814,814,814,0
|
|
20240215,200200,45949614,814,814,814,814,0
|
|
20240215,200100,45949614,814,814,814,814,0
|
|
20240215,200000,45949614,814,814,814,814,0
|
|
20240215,195900,45949614,814,814,814,814,0
|
|
20240215,195800,45949614,814,814,814,814,0
|
|
20240215,195700,45949614,814,814,814,814,0
|
|
20240215,195600,45949614,814,814,814,814,0
|
|
20240215,195500,45949614,814,814,814,814,0
|
|
20240215,195400,45949614,814,814,814,814,0
|
|
20240215,195300,45949614,814,814,814,814,0
|
|
20240215,195200,45949614,814,814,814,814,0
|
|
20240215,195100,45949614,814,814,814,814,0
|
|
20240215,195000,45949614,814,814,814,814,0
|
|
20240215,194900,45949614,814,814,814,814,0
|
|
20240215,194800,45949614,814,814,814,814,0
|
|
20240215,194700,45949614,814,814,814,814,0
|
|
20240215,194600,45949614,814,814,814,814,0
|
|
20240215,194500,45949614,814,814,814,814,0
|
|
20240215,194400,45949614,814,814,814,814,0
|
|
20240215,194300,45949614,814,814,814,814,0
|
|
20240215,194200,45949614,814,814,814,814,0
|
|
20240215,194100,45949614,814,814,814,814,2800
|
|
20240215,194000,45949614,814,814,814,814,0
|
|
20240215,193900,45949614,814,814,814,814,0
|
|
20240215,193800,45949614,814,814,814,814,0
|
|
20240215,193700,45949614,814,814,814,814,0
|
|
20240215,193600,45949614,814,814,814,814,0
|
|
20240215,193500,45949614,814,814,814,814,0
|
|
20240215,193400,45949614,814,814,814,814,0
|
|
20240215,193300,45949614,814,814,814,814,0
|
|
20240215,193200,45949614,814,814,814,814,0
|
|
20240215,193100,45949614,814,814,814,814,0
|
|
20240215,193000,45949614,814,814,814,814,0
|
|
20240215,192900,45949614,814,814,814,814,0
|
|
20240215,192800,45949614,814,814,814,814,0
|
|
20240215,192700,45949614,814,814,814,814,0
|
|
20240215,192600,45949614,814,814,814,814,0
|
|
20240215,192500,45949614,814,814,814,814,0
|
|
20240215,192400,45949614,814,814,814,814,0
|
|
20240215,192300,45949614,814,814,814,814,0
|
|
20240215,192200,45949614,814,814,814,814,0
|
|
20240215,192100,45949614,814,814,814,814,0
|
|
20240215,192000,45949614,814,814,814,814,0
|
|
20240215,191900,45949614,814,814,814,814,0
|
|
20240215,191800,45949614,814,814,814,814,0
|
|
20240215,191700,45949614,814,814,814,814,0
|
|
20240215,191600,45949614,814,814,814,814,0
|
|
20240215,191500,45949614,814,814,814,814,0
|
|
20240215,191400,45949614,814,814,814,814,0
|
|
20240215,191300,45949614,814,814,814,814,0
|
|
20240215,191200,45949614,814,814,814,814,0
|
|
20240215,191100,45949614,814,814,814,814,2800
|
|
20240215,191000,45949614,814,814,814,814,0
|
|
20240215,190900,45949614,814,814,814,814,0
|
|
20240215,190800,45949614,814,814,814,814,0
|
|
20240215,190700,45949614,814,814,814,814,0
|
|
20240215,190600,45949614,814,814,814,814,0
|
|
20240215,190500,45949614,814,814,814,814,0
|
|
20240215,190400,45949614,814,814,814,814,0
|
|
20240215,190300,45949614,814,814,814,814,0
|
|
20240215,190200,45949614,814,814,814,814,0
|
|
20240215,190100,45949614,814,814,814,814,0
|
|
20240215,190000,45949614,814,814,814,814,0
|
|
20240215,185900,45949614,814,814,814,814,0
|
|
20240215,185800,45949614,814,814,814,814,0
|
|
20240215,185700,45949614,814,814,814,814,0
|
|
20240215,185600,45949614,814,814,814,814,0
|
|
20240215,185500,45949614,814,814,814,814,0
|
|
20240215,185400,45949614,814,814,814,814,0
|
|
20240215,185300,45949614,814,814,814,814,0
|
|
20240215,185200,45949614,814,814,814,814,0
|
|
20240215,185100,45949614,814,814,814,814,0
|
|
20240215,185000,45949614,814,814,814,814,0
|
|
20240215,184900,45949614,814,814,814,814,0
|
|
20240215,184800,45949614,814,814,814,814,0
|
|
20240215,184700,45949614,814,814,814,814,0
|
|
20240215,184600,45949614,814,814,814,814,0
|
|
20240215,184500,45949614,814,814,814,814,0
|
|
20240215,184400,45949614,814,814,814,814,0
|
|
20240215,184300,45949614,814,814,814,814,0
|
|
20240215,184200,45949614,814,814,814,814,0
|
|
20240215,184100,45949614,814,814,814,814,2800
|
|
20240215,184000,45949614,814,814,814,814,0
|
|
20240215,183900,45949614,814,814,814,814,0
|
|
20240215,183800,45949614,814,814,814,814,0
|
|
20240215,183700,45949614,814,814,814,814,0
|
|
20240215,183600,45949614,814,814,814,814,0
|
|
20240215,183500,45949614,814,814,814,814,0
|
|
20240215,183400,45949614,814,814,814,814,0
|
|
20240215,183300,45949614,814,814,814,814,0
|
|
20240215,183200,45949614,814,814,814,814,0
|
|
20240215,183100,45949614,814,814,814,814,0
|
|
20240215,183000,45949614,814,814,814,814,0
|
|
20240215,182900,45949614,814,814,814,814,0
|
|
20240215,182800,45949614,814,814,814,814,0
|
|
20240215,182700,45949614,814,814,814,814,0
|
|
20240215,182600,45949614,814,814,814,814,0
|
|
20240215,182500,45949614,814,814,814,814,0
|
|
20240215,182400,45949614,814,814,814,814,0
|
|
20240215,182300,45949614,814,814,814,814,0
|
|
20240215,182200,45949614,814,814,814,814,0
|
|
20240215,182100,45949614,814,814,814,814,0
|
|
20240215,182000,45949614,814,814,814,814,0
|
|
20240215,181900,45949614,814,814,814,814,0
|
|
20240215,181800,45949614,814,814,814,814,0
|
|
20240215,181700,45949614,814,814,814,814,0
|
|
20240215,181600,45949614,814,814,814,814,0
|
|
20240215,181500,45949614,814,814,814,814,0
|
|
20240215,181400,45949614,814,814,814,814,0
|
|
20240215,181300,45949614,814,814,814,814,0
|
|
20240215,181200,45949614,814,814,814,814,0
|
|
20240215,181100,45949614,814,814,814,814,2800
|
|
20240215,181000,45949614,814,814,814,814,0
|
|
20240215,180900,45949614,814,814,814,814,0
|
|
20240215,180800,45949614,814,814,814,814,0
|
|
20240215,180700,45949614,814,814,814,814,0
|
|
20240215,180600,45949614,814,814,814,814,0
|
|
20240215,180500,45949614,814,814,814,814,0
|
|
20240215,180400,45949614,814,814,814,814,0
|
|
20240215,180300,45949614,814,814,814,814,0
|
|
20240215,180200,45949614,814,814,814,814,0
|
|
20240215,180100,45949614,814,814,814,814,0
|
|
20240215,180000,45949614,814,814,814,814,0
|
|
20240215,175900,45949614,814,814,814,814,0
|
|
20240215,175800,45949614,814,814,814,814,0
|
|
20240215,175700,45949614,814,814,814,814,0
|
|
20240215,175600,45949614,814,814,814,814,0
|
|
20240215,175500,45949614,814,814,814,814,0
|
|
20240215,175400,45949614,814,814,814,814,0
|
|
20240215,175300,45949614,814,814,814,814,0
|
|
20240215,175200,45949614,814,814,814,814,0
|
|
20240215,175100,45949614,814,814,814,814,0
|
|
20240215,175000,45949614,814,814,814,814,0
|
|
20240215,174900,45949614,814,814,814,814,0
|
|
20240215,174800,45949614,814,814,814,814,0
|
|
20240215,174700,45949614,814,814,814,814,0
|
|
20240215,174600,45949614,814,814,814,814,0
|
|
20240215,174500,45949614,814,814,814,814,0
|
|
20240215,174400,45949614,814,814,814,814,0
|
|
20240215,174300,45949614,814,814,814,814,0
|
|
20240215,174200,45949614,814,814,814,814,0
|
|
20240215,174100,45949614,814,814,814,814,2800
|
|
20240215,174000,45949614,814,814,814,814,0
|
|
20240215,173900,45949614,814,814,814,814,0
|
|
20240215,173800,45949614,814,814,814,814,0
|
|
20240215,173700,45949614,814,814,814,814,0
|
|
20240215,173600,45949614,814,814,814,814,0
|
|
20240215,173500,45949614,814,814,814,814,0
|
|
20240215,173400,45949614,814,814,814,814,0
|
|
20240215,173300,45949614,814,814,814,814,0
|
|
20240215,173200,45949614,814,814,814,814,0
|
|
20240215,173100,45949614,814,814,814,814,0
|
|
20240215,173000,45949614,814,814,814,814,0
|
|
20240215,172900,45949614,814,814,814,814,0
|
|
20240215,172800,45949614,814,814,814,814,0
|
|
20240215,172700,45949614,814,814,814,814,0
|
|
20240215,172600,45949614,814,814,814,814,0
|
|
20240215,172500,45949614,814,814,814,814,0
|
|
20240215,172400,45949614,814,814,814,814,0
|
|
20240215,172300,45949614,814,814,814,814,0
|
|
20240215,172200,45949614,814,814,814,814,0
|
|
20240215,172100,45949614,814,814,814,814,0
|
|
20240215,172000,45949614,814,814,814,814,0
|
|
20240215,171900,45949614,814,814,814,814,0
|
|
20240215,171800,45949614,814,814,814,814,0
|
|
20240215,171700,45949614,814,814,814,814,0
|
|
20240215,171600,45949614,814,814,814,814,0
|
|
20240215,171500,45949614,814,814,814,814,0
|
|
20240215,171400,45949614,814,814,814,814,0
|
|
20240215,171300,45949614,814,814,814,814,0
|
|
20240215,171200,45949614,814,814,814,814,0
|
|
20240215,171100,45949614,814,814,814,814,2800
|
|
20240215,171000,45949614,814,814,814,814,0
|
|
20240215,170900,45949614,814,814,814,814,0
|
|
20240215,170800,45949614,814,814,814,814,0
|
|
20240215,170700,45949614,814,814,814,814,0
|
|
20240215,170600,45949614,814,814,814,814,0
|
|
20240215,170500,45949614,814,814,814,814,0
|
|
20240215,170400,45949614,814,814,814,814,0
|
|
20240215,170300,45949614,814,814,814,814,0
|
|
20240215,170200,45949614,814,814,814,814,0
|
|
20240215,170100,45949614,814,814,814,814,0
|
|
20240215,170000,45949614,814,814,814,814,0
|
|
20240215,165900,45949614,814,814,814,814,0
|
|
20240215,165800,45949614,814,814,814,814,0
|
|
20240215,165700,45949614,814,814,814,814,0
|
|
20240215,165600,45949614,814,814,814,814,0
|
|
20240215,165500,45949614,814,814,814,814,0
|
|
20240215,165400,45949614,814,814,814,814,0
|
|
20240215,165300,45949614,814,814,814,814,0
|
|
20240215,165200,45949614,814,814,814,814,0
|
|
20240215,165100,45949614,814,814,814,814,0
|
|
20240215,165000,45949614,814,814,814,814,0
|
|
20240215,164900,45949614,814,814,814,814,0
|
|
20240215,164800,45949614,814,814,814,814,0
|
|
20240215,164700,45949614,814,814,814,814,0
|
|
20240215,164600,45949614,814,814,814,814,0
|
|
20240215,164500,45949614,814,814,814,814,0
|
|
20240215,164400,45949614,814,814,814,814,0
|
|
20240215,164300,45949614,814,814,814,814,0
|
|
20240215,164200,45949614,814,814,814,814,0
|
|
20240215,164100,45949614,814,814,814,814,2800
|
|
20240215,164000,45949614,814,814,814,814,0
|
|
20240215,163900,45949614,814,814,814,814,0
|
|
20240215,163800,45949614,814,814,814,814,0
|
|
20240215,163700,45949614,814,814,814,814,0
|
|
20240215,163600,45949614,814,814,814,814,0
|
|
20240215,163500,45949614,814,814,814,814,0
|
|
20240215,163400,45949614,814,814,814,814,0
|
|
20240215,163300,45949614,814,814,814,814,0
|
|
20240215,163200,45949614,814,814,814,814,0
|
|
20240215,163100,45949614,814,814,814,814,0
|
|
20240215,163000,45949614,814,814,814,814,0
|
|
20240215,162900,45949614,814,814,814,814,0
|
|
20240215,162800,45949614,814,814,814,814,0
|
|
20240215,162700,45949614,814,814,814,814,0
|
|
20240215,162600,45949614,814,814,814,814,0
|
|
20240215,162500,45949614,814,814,814,814,0
|
|
20240215,162400,45949614,814,814,814,814,0
|
|
20240215,162300,45949614,814,814,814,814,0
|
|
20240215,162200,45949614,814,814,814,814,0
|
|
20240215,162100,45949614,814,814,814,814,0
|
|
20240215,162000,45949614,814,814,814,814,0
|
|
20240215,161900,45949614,814,814,814,814,0
|
|
20240215,161800,45949614,814,814,814,814,0
|
|
20240215,161700,45949614,814,814,814,814,0
|
|
20240215,161600,45949614,814,814,814,814,0
|
|
20240215,161500,45949614,814,814,814,814,0
|
|
20240215,161400,45949614,814,814,814,814,0
|
|
20240215,161300,45949614,814,814,814,814,0
|
|
20240215,161200,45949614,814,814,814,814,0
|
|
20240215,161100,45949614,814,814,814,814,2800
|
|
20240215,161000,45949614,814,814,814,814,0
|
|
20240215,160900,45949614,814,814,814,814,0
|
|
20240215,160800,45949614,814,814,814,814,0
|
|
20240215,160700,45949614,814,814,814,814,0
|
|
20240215,160600,45949614,814,814,814,814,0
|
|
20240215,160500,45949614,814,814,814,814,0
|
|
20240215,160400,45949614,814,814,814,814,0
|
|
20240215,160300,45949614,814,814,814,814,0
|
|
20240215,160200,45949614,814,814,814,814,0
|
|
20240215,160100,45949614,814,814,814,814,0
|
|
20240215,160000,45949614,814,814,814,814,0
|
|
20240215,155900,45949614,814,814,814,814,0
|
|
20240215,155800,45949614,814,814,814,814,0
|
|
20240215,155700,45949614,814,814,814,814,0
|
|
20240215,155600,45949614,814,814,814,814,0
|
|
20240215,155500,45949614,814,814,814,814,0
|
|
20240215,155400,45949614,814,814,814,814,0
|
|
20240215,155300,45949614,814,814,814,814,0
|
|
20240215,155200,45949614,814,814,814,814,0
|
|
20240215,155100,45949614,814,814,814,814,0
|
|
20240215,155000,45949614,814,814,814,814,0
|
|
20240215,154900,45949614,814,814,814,814,0
|
|
20240215,154800,45949614,814,814,814,814,0
|
|
20240215,154700,45949614,814,814,814,814,0
|
|
20240215,154600,45949614,814,814,814,814,0
|
|
20240215,154500,45949614,814,814,814,814,0
|
|
20240215,154400,45949614,814,814,814,814,0
|
|
20240215,154300,45949614,814,814,814,814,0
|
|
20240215,154200,45949614,814,814,814,814,0
|
|
20240215,154100,45949614,814,814,814,814,2800
|
|
20240215,154000,45949614,814,814,814,814,0
|
|
20240215,153900,45949614,814,814,814,814,0
|
|
20240215,153800,45949614,814,814,814,814,0
|
|
20240215,153700,45949614,814,814,814,814,0
|
|
20240215,153600,45949614,814,814,814,814,0
|
|
20240215,153500,45949614,814,814,814,814,0
|
|
20240215,153400,45949614,814,814,814,814,0
|
|
20240215,153300,45949614,814,814,814,814,0
|
|
20240215,153200,45949614,814,814,814,814,0
|
|
20240215,153100,45949614,814,814,814,814,0
|
|
20240215,153000,45949614,814,814,814,814,2800
|
|
20240215,152900,43670414,815,815,815,815,0
|
|
20240215,152800,43670414,815,815,815,815,0
|
|
20240215,152700,43670414,815,815,815,815,0
|
|
20240215,152600,43670414,815,815,815,815,0
|
|
20240215,152500,43670414,815,815,815,815,0
|
|
20240215,152400,43670414,815,815,815,815,0
|
|
20240215,152300,43670414,815,815,815,815,0
|
|
20240215,152200,43670414,815,815,815,815,0
|
|
20240215,152100,43670414,815,815,815,815,0
|
|
20240215,152000,43670414,815,815,815,815,0
|
|
20240215,151900,43670414,815,815,815,815,0
|
|
20240215,151800,43670414,815,815,815,815,10
|
|
20240215,151700,43662264,816,816,816,816,380
|
|
20240215,151600,43352184,816,815,816,815,27
|
|
20240215,151500,43330170,814,814,814,814,3000
|
|
20240215,151400,40888170,814,814,814,814,1
|
|
20240215,151300,40887356,816,816,816,816,0
|
|
20240215,151200,40887356,816,816,816,816,0
|
|
20240215,151100,40887356,816,816,816,816,0
|
|
20240215,151000,40887356,816,816,816,816,379
|
|
20240215,150900,40578092,816,816,816,816,0
|
|
20240215,150800,40578092,816,816,816,816,0
|
|
20240215,150700,40578092,816,816,816,816,5
|
|
20240215,150600,40574012,816,816,816,816,0
|
|
20240215,150500,40574012,816,816,816,816,380
|
|
20240215,150400,40263932,815,815,815,815,0
|
|
20240215,150300,40263932,815,816,816,815,675
|
|
20240215,150200,39713797,816,816,816,816,0
|
|
20240215,150100,39713797,816,816,816,816,0
|
|
20240215,150000,39713797,816,816,816,816,380
|
|
20240215,145900,39403717,815,814,815,814,3345
|
|
20240215,145800,36680542,815,815,815,815,0
|
|
20240215,145700,36680542,815,815,815,815,0
|
|
20240215,145600,36680542,815,815,815,815,0
|
|
20240215,145500,36680542,815,815,815,815,380
|
|
20240215,145400,36370842,815,815,815,815,0
|
|
20240215,145300,36370842,815,815,815,815,0
|
|
20240215,145200,36370842,815,815,815,815,1000
|
|
20240215,145100,35555842,816,816,816,816,0
|
|
20240215,145000,35555842,816,816,816,816,0
|
|
20240215,144900,35555842,816,816,816,816,0
|
|
20240215,144800,35555842,816,816,816,816,0
|
|
20240215,144700,35555842,816,816,816,816,0
|
|
20240215,144600,35555842,816,816,816,816,0
|
|
20240215,144500,35555842,816,816,816,816,0
|
|
20240215,144400,35555842,816,816,816,816,0
|
|
20240215,144300,35555842,816,816,816,816,0
|
|
20240215,144200,35555842,816,816,816,816,7
|
|
20240215,144100,35550130,816,816,816,816,1
|
|
20240215,144000,35549314,814,814,814,814,3505
|
|
20240215,143900,32696244,815,816,816,815,487
|
|
20240215,143800,32299248,817,817,817,817,0
|
|
20240215,143700,32299248,817,817,817,817,0
|
|
20240215,143600,32299248,817,817,817,817,0
|
|
20240215,143500,32299248,817,817,817,817,0
|
|
20240215,143400,32299248,817,817,817,817,0
|
|
20240215,143300,32299248,817,817,817,817,0
|
|
20240215,143200,32299248,817,817,817,817,11
|
|
20240215,143100,32290261,817,817,817,817,13
|
|
20240215,143000,32279640,817,817,817,817,0
|
|
20240215,142900,32279640,817,817,817,817,0
|
|
20240215,142800,32279640,817,817,817,817,0
|
|
20240215,142700,32279640,817,818,818,817,16
|
|
20240215,142600,32266555,817,817,817,817,0
|
|
20240215,142500,32266555,817,817,817,817,0
|
|
20240215,142400,32266555,817,817,817,817,1
|
|
20240215,142300,32265738,817,817,817,817,0
|
|
20240215,142200,32265738,817,817,817,817,0
|
|
20240215,142100,32265738,817,817,818,817,17
|
|
20240215,142000,32251836,817,817,817,817,0
|
|
20240215,141900,32251836,817,817,817,817,0
|
|
20240215,141800,32251836,817,817,817,817,5
|
|
20240215,141700,32247751,817,817,817,817,0
|
|
20240215,141600,32247751,817,817,817,817,0
|
|
20240215,141500,32247751,817,817,817,817,0
|
|
20240215,141400,32247751,817,817,817,817,0
|
|
20240215,141300,32247751,817,817,817,817,32
|
|
20240215,141200,32221607,817,817,817,817,1
|
|
20240215,141100,32220790,817,817,817,817,14
|
|
20240215,141000,32209352,817,817,817,817,0
|
|
20240215,140900,32209352,817,817,817,817,4
|
|
20240215,140800,32206084,817,817,817,817,0
|
|
20240215,140700,32206084,817,817,817,817,5
|
|
20240215,140600,32201999,817,817,817,817,5
|
|
20240215,140500,32197914,818,818,818,818,0
|
|
20240215,140400,32197914,818,818,818,818,121
|
|
20240215,140300,32098936,818,818,818,818,5751
|
|
20240215,140200,27394618,817,817,817,817,3
|
|
20240215,140100,27392167,818,818,818,818,15
|
|
20240215,140000,27379897,817,817,817,817,0
|
|
20240215,135900,27379897,817,817,817,817,5
|
|
20240215,135800,27375812,818,818,818,818,3
|
|
20240215,135700,27373358,818,818,818,818,13
|
|
20240215,135600,27362724,817,817,817,817,4
|
|
20240215,135500,27359456,817,817,817,817,0
|
|
20240215,135400,27359456,817,817,817,817,0
|
|
20240215,135300,27359456,817,817,817,817,0
|
|
20240215,135200,27359456,817,817,817,817,0
|
|
20240215,135100,27359456,817,817,817,817,1
|
|
20240215,135000,27358639,816,816,816,816,0
|
|
20240215,134900,27358639,816,816,816,816,0
|
|
20240215,134800,27358639,816,817,817,816,12
|
|
20240215,134700,27348836,818,818,818,818,13
|
|
20240215,134600,27338202,818,818,818,818,0
|
|
20240215,134500,27338202,818,818,818,818,0
|
|
20240215,134400,27338202,818,818,818,818,0
|
|
20240215,134300,27338202,818,817,818,817,4
|
|
20240215,134200,27334932,816,816,816,816,0
|
|
20240215,134100,27334932,816,816,816,816,0
|
|
20240215,134000,27334932,816,816,816,816,0
|
|
20240215,133900,27334932,816,816,816,816,0
|
|
20240215,133800,27334932,816,816,816,816,8
|
|
20240215,133700,27328404,816,816,816,816,2
|
|
20240215,133600,27326772,816,816,816,816,0
|
|
20240215,133500,27326772,816,816,816,816,0
|
|
20240215,133400,27326772,816,816,816,816,0
|
|
20240215,133300,27326772,816,816,816,816,1
|
|
20240215,133200,27325956,817,817,817,817,5
|
|
20240215,133100,27321871,818,818,818,818,13
|
|
20240215,133000,27311237,818,818,818,818,2
|
|
20240215,132900,27309601,817,817,817,817,18
|
|
20240215,132800,27294895,816,816,816,816,0
|
|
20240215,132700,27294895,816,816,816,816,1
|
|
20240215,132600,27294079,817,817,817,817,28
|
|
20240215,132500,27271203,817,817,817,817,30
|
|
20240215,132400,27246693,817,817,817,817,0
|
|
20240215,132300,27246693,817,817,817,817,0
|
|
20240215,132200,27246693,817,817,817,817,1460
|
|
20240215,132100,26053873,818,818,818,818,13
|
|
20240215,132000,26043239,818,818,818,818,14
|
|
20240215,131900,26031787,818,818,818,818,0
|
|
20240215,131800,26031787,818,818,818,818,0
|
|
20240215,131700,26031787,818,818,818,818,0
|
|
20240215,131600,26031787,818,818,818,818,0
|
|
20240215,131500,26031787,818,818,818,818,6
|
|
20240215,131400,26026879,817,817,817,817,270
|
|
20240215,131300,25806289,817,817,817,817,0
|
|
20240215,131200,25806289,817,817,817,817,2
|
|
20240215,131100,25804655,817,817,817,817,14
|
|
20240215,131000,25793217,817,817,817,817,0
|
|
20240215,130900,25793217,817,817,817,817,0
|
|
20240215,130800,25793217,817,817,817,817,0
|
|
20240215,130700,25793217,817,817,817,817,0
|
|
20240215,130600,25793217,817,817,817,817,14
|
|
20240215,130500,25781779,816,816,816,816,0
|
|
20240215,130400,25781779,816,816,816,816,3
|
|
20240215,130300,25779331,818,818,818,818,0
|
|
20240215,130200,25779331,818,818,818,818,9
|
|
20240215,130100,25771969,818,818,818,818,0
|
|
20240215,130000,25771969,818,818,818,818,0
|
|
20240215,125900,25771969,818,818,818,818,0
|
|
20240215,125800,25771969,818,818,818,818,1
|
|
20240215,125700,25771151,815,815,815,815,0
|
|
20240215,125600,25771151,815,815,815,815,0
|
|
20240215,125500,25771151,815,815,815,815,0
|
|
20240215,125400,25771151,815,815,815,815,0
|
|
20240215,125300,25771151,815,815,815,815,6086
|
|
20240215,125200,20811061,815,816,816,815,25
|
|
20240215,125100,20790673,815,815,815,815,0
|
|
20240215,125000,20790673,815,815,815,815,0
|
|
20240215,124900,20790673,815,815,815,815,0
|
|
20240215,124800,20790673,815,816,816,815,2
|
|
20240215,124700,20789042,818,818,818,818,0
|
|
20240215,124600,20789042,818,818,819,818,30
|
|
20240215,124500,20764489,819,819,819,819,0
|
|
20240215,124400,20764489,819,819,819,819,8
|
|
20240215,124300,20757937,819,819,819,819,26
|
|
20240215,124200,20736643,819,819,819,819,0
|
|
20240215,124100,20736643,819,819,819,819,0
|
|
20240215,124000,20736643,819,818,819,818,10
|
|
20240215,123900,20728456,818,818,818,818,0
|
|
20240215,123800,20728456,818,818,818,818,0
|
|
20240215,123700,20728456,818,818,818,818,46
|
|
20240215,123600,20690828,819,819,819,819,0
|
|
20240215,123500,20690828,819,819,819,819,0
|
|
20240215,123400,20690828,819,819,819,819,1
|
|
20240215,123300,20690009,819,819,819,819,13
|
|
20240215,123200,20679362,819,819,819,819,0
|
|
20240215,123100,20679362,819,819,819,819,88
|
|
20240215,123000,20607290,819,819,819,819,0
|
|
20240215,122900,20607290,819,819,819,819,13
|
|
20240215,122800,20596643,819,819,819,819,0
|
|
20240215,122700,20596643,819,819,819,819,1003
|
|
20240215,122600,19775186,819,819,819,819,0
|
|
20240215,122500,19775186,819,819,819,819,0
|
|
20240215,122400,19775186,819,819,819,819,0
|
|
20240215,122300,19775186,819,819,819,819,0
|
|
20240215,122200,19775186,819,819,819,819,0
|
|
20240215,122100,19775186,819,819,819,819,69
|
|
20240215,122000,19718675,819,819,819,819,40
|
|
20240215,121900,19685915,819,819,819,819,0
|
|
20240215,121800,19685915,819,819,819,819,0
|
|
20240215,121700,19685915,819,819,819,819,0
|
|
20240215,121600,19685915,819,819,819,819,0
|
|
20240215,121500,19685915,819,819,819,819,0
|
|
20240215,121400,19685915,819,819,819,819,0
|
|
20240215,121300,19685915,819,819,819,819,0
|
|
20240215,121200,19685915,819,819,819,819,0
|
|
20240215,121100,19685915,819,819,819,819,0
|
|
20240215,121000,19685915,819,817,819,817,574
|
|
20240215,120900,19216390,816,816,816,816,10
|
|
20240215,120800,19208230,816,816,816,816,1
|
|
20240215,120700,19207414,816,816,816,816,0
|
|
20240215,120600,19207414,816,816,816,816,0
|
|
20240215,120500,19207414,816,817,817,816,24
|
|
20240215,120400,19187817,817,817,817,817,0
|
|
20240215,120300,19187817,817,817,817,817,0
|
|
20240215,120200,19187817,817,817,817,817,0
|
|
20240215,120100,19187817,817,817,817,817,0
|
|
20240215,120000,19187817,817,817,817,817,0
|
|
20240215,115900,19187817,817,817,817,817,0
|
|
20240215,115800,19187817,817,817,817,817,0
|
|
20240215,115700,19187817,817,817,817,817,0
|
|
20240215,115600,19187817,817,817,817,817,5161
|
|
20240215,115500,14971280,817,817,817,817,0
|
|
20240215,115400,14971280,817,817,817,817,0
|
|
20240215,115300,14971280,817,817,817,817,0
|
|
20240215,115200,14971280,817,817,817,817,0
|
|
20240215,115100,14971280,817,817,817,817,13
|
|
20240215,115000,14960659,817,817,817,817,0
|
|
20240215,114900,14960659,817,817,817,817,0
|
|
20240215,114800,14960659,817,817,817,817,13
|
|
20240215,114700,14950038,817,817,817,817,0
|
|
20240215,114600,14950038,817,817,817,817,0
|
|
20240215,114500,14950038,817,817,817,817,0
|
|
20240215,114400,14950038,817,817,817,817,0
|
|
20240215,114300,14950038,817,817,817,817,0
|
|
20240215,114200,14950038,817,817,817,817,0
|
|
20240215,114100,14950038,817,817,817,817,13
|
|
20240215,114000,14939417,817,817,817,817,0
|
|
20240215,113900,14939417,817,817,817,817,0
|
|
20240215,113800,14939417,817,817,817,817,110
|
|
20240215,113700,14849547,817,817,817,817,13
|
|
20240215,113600,14838926,817,817,817,817,0
|
|
20240215,113500,14838926,817,817,817,817,0
|
|
20240215,113400,14838926,817,817,817,817,0
|
|
20240215,113300,14838926,817,817,817,817,0
|
|
20240215,113200,14838926,817,817,817,817,0
|
|
20240215,113100,14838926,817,817,817,817,13
|
|
20240215,113000,14828305,817,817,817,817,0
|
|
20240215,112900,14828305,817,817,817,817,0
|
|
20240215,112800,14828305,817,817,817,817,0
|
|
20240215,112700,14828305,817,817,817,817,0
|
|
20240215,112600,14828305,817,817,817,817,13
|
|
20240215,112500,14817684,817,817,817,817,0
|
|
20240215,112400,14817684,817,817,817,817,0
|
|
20240215,112300,14817684,817,817,817,817,0
|
|
20240215,112200,14817684,817,817,817,817,0
|
|
20240215,112100,14817684,817,817,817,817,0
|
|
20240215,112000,14817684,817,817,817,817,0
|
|
20240215,111900,14817684,817,817,817,817,0
|
|
20240215,111800,14817684,817,817,817,817,1
|
|
20240215,111700,14816867,816,816,816,816,1173
|
|
20240215,111600,13859699,813,815,815,813,114
|
|
20240215,111500,13766951,816,816,816,816,0
|
|
20240215,111400,13766951,816,816,816,816,14
|
|
20240215,111300,13755527,815,815,815,815,0
|
|
20240215,111200,13755527,815,815,815,815,0
|
|
20240215,111100,13755527,815,815,815,815,0
|
|
20240215,111000,13755527,815,815,815,815,0
|
|
20240215,110900,13755527,815,815,815,815,0
|
|
20240215,110800,13755527,815,815,815,815,0
|
|
20240215,110700,13755527,815,815,815,815,0
|
|
20240215,110600,13755527,815,815,815,815,0
|
|
20240215,110500,13755527,815,815,815,815,25
|
|
20240215,110400,13735152,815,815,815,815,0
|
|
20240215,110300,13735152,815,815,815,815,0
|
|
20240215,110200,13735152,815,815,815,815,0
|
|
20240215,110100,13735152,815,815,815,815,14
|
|
20240215,110000,13723742,815,815,815,815,0
|
|
20240215,105900,13723742,815,815,815,815,0
|
|
20240215,105800,13723742,815,815,815,815,0
|
|
20240215,105700,13723742,815,815,815,815,0
|
|
20240215,105600,13723742,815,815,815,815,0
|
|
20240215,105500,13723742,815,814,815,814,3800
|
|
20240215,105400,10626859,813,813,813,813,1
|
|
20240215,105300,10626046,814,814,814,814,0
|
|
20240215,105200,10626046,814,814,814,814,0
|
|
20240215,105100,10626046,814,814,814,814,0
|
|
20240215,105000,10626046,814,814,814,814,0
|
|
20240215,104900,10626046,814,814,814,814,0
|
|
20240215,104800,10626046,814,814,814,814,0
|
|
20240215,104700,10626046,814,814,814,814,122
|
|
20240215,104600,10526738,814,814,814,814,13
|
|
20240215,104500,10516156,812,812,812,812,0
|
|
20240215,104400,10516156,812,812,812,812,0
|
|
20240215,104300,10516156,812,813,813,812,100
|
|
20240215,104200,10434928,812,812,812,812,0
|
|
20240215,104100,10434928,812,812,812,812,200
|
|
20240215,104000,10272528,812,814,814,812,957
|
|
20240215,103900,9494836,814,814,814,814,971
|
|
20240215,103800,8704442,814,814,814,814,0
|
|
20240215,103700,8704442,814,814,814,814,0
|
|
20240215,103600,8704442,814,814,814,814,13
|
|
20240215,103500,8693860,814,814,814,814,0
|
|
20240215,103400,8693860,814,814,814,814,0
|
|
20240215,103300,8693860,814,814,814,814,0
|
|
20240215,103200,8693860,814,814,814,814,16
|
|
20240215,103100,8680836,815,814,815,814,41
|
|
20240215,103000,8647449,814,814,814,814,0
|
|
20240215,102900,8647449,814,814,814,814,82
|
|
20240215,102800,8580701,813,813,813,813,6
|
|
20240215,102700,8575823,812,812,812,812,0
|
|
20240215,102600,8575823,812,812,812,812,0
|
|
20240215,102500,8575823,812,812,812,812,0
|
|
20240215,102400,8575823,812,813,813,812,1100
|
|
20240215,102300,7681524,812,812,812,812,1
|
|
20240215,102200,7680712,813,814,814,813,151
|
|
20240215,102100,7557849,813,813,813,813,9
|
|
20240215,102000,7550532,813,813,813,813,100
|
|
20240215,101900,7469232,812,812,812,812,0
|
|
20240215,101800,7469232,812,813,813,812,11
|
|
20240215,101700,7460297,813,814,814,813,10
|
|
20240215,101600,7452161,813,813,813,813,12
|
|
20240215,101500,7442405,812,812,812,812,4
|
|
20240215,101400,7439157,812,812,812,812,0
|
|
20240215,101300,7439157,812,812,812,812,10
|
|
20240215,101200,7431037,813,813,813,813,0
|
|
20240215,101100,7431037,813,813,813,813,3
|
|
20240215,101000,7428598,813,813,813,813,42
|
|
20240215,100900,7394452,813,813,813,813,5
|
|
20240215,100800,7390387,812,812,812,812,0
|
|
20240215,100700,7390387,812,812,812,812,123
|
|
20240215,100600,7290511,812,813,813,812,3
|
|
20240215,100500,7288073,813,813,813,813,5
|
|
20240215,100400,7284008,813,814,814,813,4
|
|
20240215,100300,7280753,814,815,815,814,70
|
|
20240215,100200,7223708,815,815,815,815,19
|
|
20240215,100100,7208223,815,815,815,815,3
|
|
20240215,100000,7205778,815,815,815,815,0
|
|
20240215,095900,7205778,815,815,815,815,10
|
|
20240215,095800,7197628,816,816,816,816,0
|
|
20240215,095700,7197628,816,815,816,815,118
|
|
20240215,095600,7101350,815,815,815,815,0
|
|
20240215,095500,7101350,815,815,815,815,0
|
|
20240215,095400,7101350,815,815,815,815,0
|
|
20240215,095300,7101350,815,816,816,815,279
|
|
20240215,095200,6873704,815,815,815,815,10
|
|
20240215,095100,6865554,815,815,815,815,8
|
|
20240215,095000,6859034,814,814,814,814,0
|
|
20240215,094900,6859034,814,814,814,814,0
|
|
20240215,094800,6859034,814,816,816,814,263
|
|
20240215,094700,6644428,814,814,814,814,0
|
|
20240215,094600,6644428,814,814,814,814,0
|
|
20240215,094500,6644428,814,814,814,814,0
|
|
20240215,094400,6644428,814,814,814,814,0
|
|
20240215,094300,6644428,814,816,816,814,263
|
|
20240215,094200,6429822,814,814,814,814,10
|
|
20240215,094100,6421682,815,815,815,815,246
|
|
20240215,094000,6221192,814,815,815,814,38
|
|
20240215,093900,6190240,813,813,813,813,0
|
|
20240215,093800,6190240,813,815,815,813,273
|
|
20240215,093700,5967767,813,813,813,813,21
|
|
20240215,093600,5950694,813,813,813,813,0
|
|
20240215,093500,5950694,813,813,813,813,0
|
|
20240215,093400,5950694,813,813,813,813,10
|
|
20240215,093300,5942564,815,815,815,815,262
|
|
20240215,093200,5729034,813,812,813,812,20
|
|
20240215,093100,5712784,811,812,812,811,1428
|
|
20240215,093000,4553631,813,813,813,812,1602
|
|
20240215,092900,3251225,813,813,813,813,0
|
|
20240215,092800,3251225,813,813,813,813,0
|
|
20240215,092700,3251225,813,813,813,813,0
|
|
20240215,092600,3251225,813,813,813,813,0
|
|
20240215,092500,3251225,813,813,813,813,0
|
|
20240215,092400,3251225,813,813,813,813,10
|
|
20240215,092300,3243095,816,816,816,816,1
|
|
20240215,092200,3242279,813,813,813,813,0
|
|
20240215,092100,3242279,813,813,813,813,0
|
|
20240215,092000,3242279,813,813,813,813,0
|
|
20240215,091900,3242279,813,813,813,813,2
|
|
20240215,091800,3240653,816,816,816,816,0
|
|
20240215,091700,3240653,816,816,816,816,1
|
|
20240215,091600,3239837,813,813,813,813,1
|
|
20240215,091500,3239024,817,817,817,817,1
|
|
20240215,091400,3238207,813,813,813,813,0
|
|
20240215,091300,3238207,813,813,813,813,11
|
|
20240215,091200,3229264,813,813,813,813,0
|
|
20240215,091100,3229264,813,813,813,813,0
|
|
20240215,091000,3229264,813,813,813,813,80
|
|
20240215,090900,3164224,813,813,813,813,270
|
|
20240215,090800,2944714,813,813,813,813,0
|
|
20240215,090700,2944714,813,813,813,813,118
|
|
20240215,090600,2848780,819,819,819,819,0
|
|
20240215,090500,2848780,819,817,819,817,2800
|
|
20240215,090400,556600,814,814,814,814,64
|
|
20240215,090300,504504,819,819,819,819,0
|
|
20240215,090200,504504,819,819,819,819,0
|
|
20240215,090100,504504,819,819,819,819,560
|
|
20240215,090000,45864,819,819,819,819,56
|