674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201100,60999713,839,839,839,839,947
|
|
20240216,201000,60999713,839,839,839,839,0
|
|
20240216,200900,60999713,839,839,839,839,0
|
|
20240216,200800,60999713,839,839,839,839,0
|
|
20240216,200700,60999713,839,839,839,839,0
|
|
20240216,200600,60999713,839,839,839,839,0
|
|
20240216,200500,60999713,839,839,839,839,0
|
|
20240216,200400,60999713,839,839,839,839,0
|
|
20240216,200300,60999713,839,839,839,839,0
|
|
20240216,200200,60999713,839,839,839,839,0
|
|
20240216,200100,60999713,839,839,839,839,0
|
|
20240216,200000,60999713,839,839,839,839,0
|
|
20240216,195900,60999713,839,839,839,839,0
|
|
20240216,195800,60999713,839,839,839,839,0
|
|
20240216,195700,60999713,839,839,839,839,0
|
|
20240216,195600,60999713,839,839,839,839,0
|
|
20240216,195500,60999713,839,839,839,839,0
|
|
20240216,195400,60999713,839,839,839,839,0
|
|
20240216,195300,60999713,839,839,839,839,0
|
|
20240216,195200,60999713,839,839,839,839,0
|
|
20240216,195100,60999713,839,839,839,839,0
|
|
20240216,195000,60999713,839,839,839,839,0
|
|
20240216,194900,60999713,839,839,839,839,0
|
|
20240216,194800,60999713,839,839,839,839,0
|
|
20240216,194700,60999713,839,839,839,839,0
|
|
20240216,194600,60999713,839,839,839,839,0
|
|
20240216,194500,60999713,839,839,839,839,0
|
|
20240216,194400,60999713,839,839,839,839,0
|
|
20240216,194300,60999713,839,839,839,839,0
|
|
20240216,194200,60999713,839,839,839,839,0
|
|
20240216,194100,60999713,839,839,839,839,947
|
|
20240216,194000,60999713,839,839,839,839,0
|
|
20240216,193900,60999713,839,839,839,839,0
|
|
20240216,193800,60999713,839,839,839,839,0
|
|
20240216,193700,60999713,839,839,839,839,0
|
|
20240216,193600,60999713,839,839,839,839,0
|
|
20240216,193500,60999713,839,839,839,839,0
|
|
20240216,193400,60999713,839,839,839,839,0
|
|
20240216,193300,60999713,839,839,839,839,0
|
|
20240216,193200,60999713,839,839,839,839,0
|
|
20240216,193100,60999713,839,839,839,839,0
|
|
20240216,193000,60999713,839,839,839,839,0
|
|
20240216,192900,60999713,839,839,839,839,0
|
|
20240216,192800,60999713,839,839,839,839,0
|
|
20240216,192700,60999713,839,839,839,839,0
|
|
20240216,192600,60999713,839,839,839,839,0
|
|
20240216,192500,60999713,839,839,839,839,0
|
|
20240216,192400,60999713,839,839,839,839,0
|
|
20240216,192300,60999713,839,839,839,839,0
|
|
20240216,192200,60999713,839,839,839,839,0
|
|
20240216,192100,60999713,839,839,839,839,0
|
|
20240216,192000,60999713,839,839,839,839,0
|
|
20240216,191900,60999713,839,839,839,839,0
|
|
20240216,191800,60999713,839,839,839,839,0
|
|
20240216,191700,60999713,839,839,839,839,0
|
|
20240216,191600,60999713,839,839,839,839,0
|
|
20240216,191500,60999713,839,839,839,839,0
|
|
20240216,191400,60999713,839,839,839,839,0
|
|
20240216,191300,60999713,839,839,839,839,0
|
|
20240216,191200,60999713,839,839,839,839,0
|
|
20240216,191100,60999713,839,839,839,839,947
|
|
20240216,191000,60999713,839,839,839,839,0
|
|
20240216,190900,60999713,839,839,839,839,0
|
|
20240216,190800,60999713,839,839,839,839,0
|
|
20240216,190700,60999713,839,839,839,839,0
|
|
20240216,190600,60999713,839,839,839,839,0
|
|
20240216,190500,60999713,839,839,839,839,0
|
|
20240216,190400,60999713,839,839,839,839,0
|
|
20240216,190300,60999713,839,839,839,839,0
|
|
20240216,190200,60999713,839,839,839,839,0
|
|
20240216,190100,60999713,839,839,839,839,0
|
|
20240216,190000,60999713,839,839,839,839,0
|
|
20240216,185900,60999713,839,839,839,839,0
|
|
20240216,185800,60999713,839,839,839,839,0
|
|
20240216,185700,60999713,839,839,839,839,0
|
|
20240216,185600,60999713,839,839,839,839,0
|
|
20240216,185500,60999713,839,839,839,839,0
|
|
20240216,185400,60999713,839,839,839,839,0
|
|
20240216,185300,60999713,839,839,839,839,0
|
|
20240216,185200,60999713,839,839,839,839,0
|
|
20240216,185100,60999713,839,839,839,839,0
|
|
20240216,185000,60999713,839,839,839,839,0
|
|
20240216,184900,60999713,839,839,839,839,0
|
|
20240216,184800,60999713,839,839,839,839,0
|
|
20240216,184700,60999713,839,839,839,839,0
|
|
20240216,184600,60999713,839,839,839,839,0
|
|
20240216,184500,60999713,839,839,839,839,0
|
|
20240216,184400,60999713,839,839,839,839,0
|
|
20240216,184300,60999713,839,839,839,839,0
|
|
20240216,184200,60999713,839,839,839,839,0
|
|
20240216,184100,60999713,839,839,839,839,947
|
|
20240216,184000,60999713,839,839,839,839,0
|
|
20240216,183900,60999713,839,839,839,839,0
|
|
20240216,183800,60999713,839,839,839,839,0
|
|
20240216,183700,60999713,839,839,839,839,0
|
|
20240216,183600,60999713,839,839,839,839,0
|
|
20240216,183500,60999713,839,839,839,839,0
|
|
20240216,183400,60999713,839,839,839,839,0
|
|
20240216,183300,60999713,839,839,839,839,0
|
|
20240216,183200,60999713,839,839,839,839,0
|
|
20240216,183100,60999713,839,839,839,839,0
|
|
20240216,183000,60999713,839,839,839,839,0
|
|
20240216,182900,60999713,839,839,839,839,0
|
|
20240216,182800,60999713,839,839,839,839,0
|
|
20240216,182700,60999713,839,839,839,839,0
|
|
20240216,182600,60999713,839,839,839,839,0
|
|
20240216,182500,60999713,839,839,839,839,0
|
|
20240216,182400,60999713,839,839,839,839,0
|
|
20240216,182300,60999713,839,839,839,839,0
|
|
20240216,182200,60999713,839,839,839,839,0
|
|
20240216,182100,60999713,839,839,839,839,0
|
|
20240216,182000,60999713,839,839,839,839,0
|
|
20240216,181900,60999713,839,839,839,839,0
|
|
20240216,181800,60999713,839,839,839,839,0
|
|
20240216,181700,60999713,839,839,839,839,0
|
|
20240216,181600,60999713,839,839,839,839,0
|
|
20240216,181500,60999713,839,839,839,839,0
|
|
20240216,181400,60999713,839,839,839,839,0
|
|
20240216,181300,60999713,839,839,839,839,0
|
|
20240216,181200,60999713,839,839,839,839,0
|
|
20240216,181100,60999713,839,839,839,839,947
|
|
20240216,181000,60999713,839,839,839,839,0
|
|
20240216,180900,60999713,839,839,839,839,0
|
|
20240216,180800,60999713,839,839,839,839,0
|
|
20240216,180700,60999713,839,839,839,839,0
|
|
20240216,180600,60999713,839,839,839,839,0
|
|
20240216,180500,60999713,839,839,839,839,0
|
|
20240216,180400,60999713,839,839,839,839,0
|
|
20240216,180300,60999713,839,839,839,839,0
|
|
20240216,180200,60999713,839,839,839,839,0
|
|
20240216,180100,60999713,839,839,839,839,0
|
|
20240216,180000,60999713,839,839,839,839,0
|
|
20240216,175900,60999713,839,839,839,839,0
|
|
20240216,175800,60999713,839,839,839,839,0
|
|
20240216,175700,60999713,839,839,839,839,0
|
|
20240216,175600,60999713,839,839,839,839,0
|
|
20240216,175500,60999713,839,839,839,839,0
|
|
20240216,175400,60999713,839,839,839,839,0
|
|
20240216,175300,60999713,839,839,839,839,0
|
|
20240216,175200,60999713,839,839,839,839,0
|
|
20240216,175100,60999713,839,839,839,839,0
|
|
20240216,175000,60999713,839,839,839,839,0
|
|
20240216,174900,60999713,839,839,839,839,0
|
|
20240216,174800,60999713,839,839,839,839,0
|
|
20240216,174700,60999713,839,839,839,839,0
|
|
20240216,174600,60999713,839,839,839,839,0
|
|
20240216,174500,60999713,839,839,839,839,0
|
|
20240216,174400,60999713,839,839,839,839,0
|
|
20240216,174300,60999713,839,839,839,839,0
|
|
20240216,174200,60999713,839,839,839,839,0
|
|
20240216,174100,60999713,839,839,839,839,947
|
|
20240216,174000,60999713,839,839,839,839,0
|
|
20240216,173900,60999713,839,839,839,839,0
|
|
20240216,173800,60999713,839,839,839,839,0
|
|
20240216,173700,60999713,839,839,839,839,0
|
|
20240216,173600,60999713,839,839,839,839,0
|
|
20240216,173500,60999713,839,839,839,839,0
|
|
20240216,173400,60999713,839,839,839,839,0
|
|
20240216,173300,60999713,839,839,839,839,0
|
|
20240216,173200,60999713,839,839,839,839,0
|
|
20240216,173100,60999713,839,839,839,839,0
|
|
20240216,173000,60999713,839,839,839,839,0
|
|
20240216,172900,60999713,839,839,839,839,0
|
|
20240216,172800,60999713,839,839,839,839,0
|
|
20240216,172700,60999713,839,839,839,839,0
|
|
20240216,172600,60999713,839,839,839,839,0
|
|
20240216,172500,60999713,839,839,839,839,0
|
|
20240216,172400,60999713,839,839,839,839,0
|
|
20240216,172300,60999713,839,839,839,839,0
|
|
20240216,172200,60999713,839,839,839,839,0
|
|
20240216,172100,60999713,839,839,839,839,0
|
|
20240216,172000,60999713,839,839,839,839,0
|
|
20240216,171900,60999713,839,839,839,839,0
|
|
20240216,171800,60999713,839,839,839,839,0
|
|
20240216,171700,60999713,839,839,839,839,0
|
|
20240216,171600,60999713,839,839,839,839,0
|
|
20240216,171500,60999713,839,839,839,839,0
|
|
20240216,171400,60999713,839,839,839,839,0
|
|
20240216,171300,60999713,839,839,839,839,0
|
|
20240216,171200,60999713,839,839,839,839,0
|
|
20240216,171100,60999713,839,839,839,839,947
|
|
20240216,171000,60999713,839,839,839,839,0
|
|
20240216,170900,60999713,839,839,839,839,0
|
|
20240216,170800,60999713,839,839,839,839,0
|
|
20240216,170700,60999713,839,839,839,839,0
|
|
20240216,170600,60999713,839,839,839,839,0
|
|
20240216,170500,60999713,839,839,839,839,0
|
|
20240216,170400,60999713,839,839,839,839,0
|
|
20240216,170300,60999713,839,839,839,839,0
|
|
20240216,170200,60999713,839,839,839,839,0
|
|
20240216,170100,60999713,839,839,839,839,0
|
|
20240216,170000,60999713,839,839,839,839,0
|
|
20240216,165900,60999713,839,839,839,839,0
|
|
20240216,165800,60999713,839,839,839,839,0
|
|
20240216,165700,60999713,839,839,839,839,0
|
|
20240216,165600,60999713,839,839,839,839,0
|
|
20240216,165500,60999713,839,839,839,839,0
|
|
20240216,165400,60999713,839,839,839,839,0
|
|
20240216,165300,60999713,839,839,839,839,0
|
|
20240216,165200,60999713,839,839,839,839,0
|
|
20240216,165100,60999713,839,839,839,839,0
|
|
20240216,165000,60999713,839,839,839,839,0
|
|
20240216,164900,60999713,839,839,839,839,0
|
|
20240216,164800,60999713,839,839,839,839,0
|
|
20240216,164700,60999713,839,839,839,839,0
|
|
20240216,164600,60999713,839,839,839,839,0
|
|
20240216,164500,60999713,839,839,839,839,0
|
|
20240216,164400,60999713,839,839,839,839,0
|
|
20240216,164300,60999713,839,839,839,839,0
|
|
20240216,164200,60999713,839,839,839,839,0
|
|
20240216,164100,60999713,839,839,839,839,947
|
|
20240216,164000,60999713,839,839,839,839,0
|
|
20240216,163900,60999713,839,839,839,839,0
|
|
20240216,163800,60999713,839,839,839,839,0
|
|
20240216,163700,60999713,839,839,839,839,0
|
|
20240216,163600,60999713,839,839,839,839,0
|
|
20240216,163500,60999713,839,839,839,839,0
|
|
20240216,163400,60999713,839,839,839,839,0
|
|
20240216,163300,60999713,839,839,839,839,0
|
|
20240216,163200,60999713,839,839,839,839,0
|
|
20240216,163100,60999713,839,839,839,839,0
|
|
20240216,163000,60999713,839,839,839,839,0
|
|
20240216,162900,60999713,839,839,839,839,0
|
|
20240216,162800,60999713,839,839,839,839,0
|
|
20240216,162700,60999713,839,839,839,839,0
|
|
20240216,162600,60999713,839,839,839,839,0
|
|
20240216,162500,60999713,839,839,839,839,0
|
|
20240216,162400,60999713,839,839,839,839,0
|
|
20240216,162300,60999713,839,839,839,839,0
|
|
20240216,162200,60999713,839,839,839,839,0
|
|
20240216,162100,60999713,839,839,839,839,0
|
|
20240216,162000,60999713,839,839,839,839,0
|
|
20240216,161900,60999713,839,839,839,839,0
|
|
20240216,161800,60999713,839,839,839,839,0
|
|
20240216,161700,60999713,839,839,839,839,0
|
|
20240216,161600,60999713,839,839,839,839,0
|
|
20240216,161500,60999713,839,839,839,839,0
|
|
20240216,161400,60999713,839,839,839,839,0
|
|
20240216,161300,60999713,839,839,839,839,0
|
|
20240216,161200,60999713,839,839,839,839,0
|
|
20240216,161100,60999713,839,839,839,839,947
|
|
20240216,161000,60999713,839,839,839,839,0
|
|
20240216,160900,60999713,839,839,839,839,0
|
|
20240216,160800,60999713,839,839,839,839,0
|
|
20240216,160700,60999713,839,839,839,839,0
|
|
20240216,160600,60999713,839,839,839,839,0
|
|
20240216,160500,60999713,839,839,839,839,0
|
|
20240216,160400,60999713,839,839,839,839,0
|
|
20240216,160300,60999713,839,839,839,839,0
|
|
20240216,160200,60999713,839,839,839,839,0
|
|
20240216,160100,60999713,839,839,839,839,0
|
|
20240216,160000,60999713,839,839,839,839,0
|
|
20240216,155900,60999713,839,839,839,839,0
|
|
20240216,155800,60999713,839,839,839,839,0
|
|
20240216,155700,60999713,839,839,839,839,0
|
|
20240216,155600,60999713,839,839,839,839,0
|
|
20240216,155500,60999713,839,839,839,839,0
|
|
20240216,155400,60999713,839,839,839,839,0
|
|
20240216,155300,60999713,839,839,839,839,0
|
|
20240216,155200,60999713,839,839,839,839,0
|
|
20240216,155100,60999713,839,839,839,839,0
|
|
20240216,155000,60999713,839,839,839,839,0
|
|
20240216,154900,60999713,839,839,839,839,0
|
|
20240216,154800,60999713,839,839,839,839,0
|
|
20240216,154700,60999713,839,839,839,839,0
|
|
20240216,154600,60999713,839,839,839,839,0
|
|
20240216,154500,60999713,839,839,839,839,0
|
|
20240216,154400,60999713,839,839,839,839,0
|
|
20240216,154300,60999713,839,839,839,839,0
|
|
20240216,154200,60999713,839,839,839,839,0
|
|
20240216,154100,60999713,839,839,839,839,947
|
|
20240216,154000,60999713,839,839,839,839,0
|
|
20240216,153900,60999713,839,839,839,839,0
|
|
20240216,153800,60999713,839,839,839,839,0
|
|
20240216,153700,60999713,839,839,839,839,0
|
|
20240216,153600,60999713,839,839,839,839,0
|
|
20240216,153500,60999713,839,839,839,839,0
|
|
20240216,153400,60999713,839,839,839,839,0
|
|
20240216,153300,60999713,839,839,839,839,0
|
|
20240216,153200,60999713,839,839,839,839,0
|
|
20240216,153100,60999713,839,839,839,839,0
|
|
20240216,153000,60999713,839,839,839,839,947
|
|
20240216,152900,60205180,825,825,825,825,0
|
|
20240216,152800,60205180,825,825,825,825,0
|
|
20240216,152700,60205180,825,825,825,825,0
|
|
20240216,152600,60205180,825,825,825,825,0
|
|
20240216,152500,60205180,825,825,825,825,0
|
|
20240216,152400,60205180,825,825,825,825,0
|
|
20240216,152300,60205180,825,825,825,825,0
|
|
20240216,152200,60205180,825,825,825,825,0
|
|
20240216,152100,60205180,825,825,825,825,0
|
|
20240216,152000,60205180,825,825,825,825,0
|
|
20240216,151900,60205180,825,836,836,825,1890
|
|
20240216,151800,58643195,840,840,840,840,0
|
|
20240216,151700,58643195,840,837,840,837,1219
|
|
20240216,151600,57620586,837,837,837,837,0
|
|
20240216,151500,57620586,837,837,837,837,0
|
|
20240216,151400,57620586,837,837,837,837,1
|
|
20240216,151300,57619749,838,838,838,838,1
|
|
20240216,151200,57618911,830,830,830,830,0
|
|
20240216,151100,57618911,830,837,839,830,175
|
|
20240216,151000,57472429,836,836,836,836,0
|
|
20240216,150900,57472429,836,833,836,833,9533
|
|
20240216,150800,49510066,833,833,833,833,0
|
|
20240216,150700,49510066,833,833,833,833,0
|
|
20240216,150600,49510066,833,833,833,833,0
|
|
20240216,150500,49510066,833,832,833,832,429
|
|
20240216,150400,49152749,833,833,833,833,0
|
|
20240216,150300,49152749,833,833,833,833,0
|
|
20240216,150200,49152749,833,833,833,833,0
|
|
20240216,150100,49152749,833,833,833,833,0
|
|
20240216,150000,49152749,833,833,833,833,1
|
|
20240216,145900,49151916,833,833,833,833,0
|
|
20240216,145800,49151916,833,833,833,833,1
|
|
20240216,145700,49151083,833,833,833,833,31
|
|
20240216,145600,49125260,833,833,834,833,5046
|
|
20240216,145500,44916942,833,833,834,833,972
|
|
20240216,145400,44107216,833,833,833,833,1
|
|
20240216,145300,44106383,833,833,833,833,1
|
|
20240216,145200,44105550,833,833,833,833,0
|
|
20240216,145100,44105550,833,833,833,833,0
|
|
20240216,145000,44105550,833,833,833,833,0
|
|
20240216,144900,44105550,833,833,833,833,0
|
|
20240216,144800,44105550,833,833,833,833,0
|
|
20240216,144700,44105550,833,833,833,833,0
|
|
20240216,144600,44105550,833,833,834,831,551
|
|
20240216,144500,43646881,827,827,827,827,0
|
|
20240216,144400,43646881,827,827,827,827,0
|
|
20240216,144300,43646881,827,828,828,827,208
|
|
20240216,144200,43474861,828,829,829,828,154
|
|
20240216,144100,43347310,829,831,831,829,645
|
|
20240216,144000,42811861,831,833,833,831,435
|
|
20240216,143900,42449750,832,832,832,832,0
|
|
20240216,143800,42449750,832,832,832,832,2
|
|
20240216,143700,42448086,833,832,833,832,5
|
|
20240216,143600,42443924,832,832,832,832,58
|
|
20240216,143500,42395668,832,832,832,832,42
|
|
20240216,143400,42360724,832,832,832,832,11
|
|
20240216,143300,42351572,832,832,832,832,41
|
|
20240216,143200,42317460,833,833,833,833,100
|
|
20240216,143100,42234160,832,832,832,832,46
|
|
20240216,143000,42195888,832,832,832,832,27
|
|
20240216,142900,42173424,832,832,832,832,10
|
|
20240216,142800,42165104,832,832,832,832,0
|
|
20240216,142700,42165104,832,832,832,832,6
|
|
20240216,142600,42160112,832,832,832,832,10
|
|
20240216,142500,42151792,832,832,832,832,1
|
|
20240216,142400,42150960,832,832,832,832,100
|
|
20240216,142300,42067760,832,832,832,832,0
|
|
20240216,142200,42067760,832,832,832,832,0
|
|
20240216,142100,42067760,832,831,832,831,53
|
|
20240216,142000,42023684,832,832,832,832,0
|
|
20240216,141900,42023684,832,832,832,832,0
|
|
20240216,141800,42023684,832,832,832,832,1
|
|
20240216,141700,42022852,833,833,833,833,0
|
|
20240216,141600,42022852,833,833,833,833,0
|
|
20240216,141500,42022852,833,830,833,830,2
|
|
20240216,141400,42021189,833,832,833,832,700
|
|
20240216,141300,41438425,832,830,832,830,1100
|
|
20240216,141200,40524759,829,829,829,829,0
|
|
20240216,141100,40524759,829,829,829,829,1
|
|
20240216,141000,40523930,828,828,828,828,0
|
|
20240216,140900,40523930,828,828,828,828,0
|
|
20240216,140800,40523930,828,828,828,828,0
|
|
20240216,140700,40523930,828,828,828,828,0
|
|
20240216,140600,40523930,828,828,828,828,0
|
|
20240216,140500,40523930,828,828,828,828,0
|
|
20240216,140400,40523930,828,828,828,828,2
|
|
20240216,140300,40522274,830,829,830,829,390
|
|
20240216,140200,40198614,828,828,828,828,0
|
|
20240216,140100,40198614,828,828,828,828,18
|
|
20240216,140000,40183710,829,829,829,829,0
|
|
20240216,135900,40183710,829,829,829,829,0
|
|
20240216,135800,40183710,829,829,829,829,0
|
|
20240216,135700,40183710,829,829,829,829,0
|
|
20240216,135600,40183710,829,829,829,829,94
|
|
20240216,135500,40105784,829,830,830,829,189
|
|
20240216,135400,39948919,830,830,830,830,0
|
|
20240216,135300,39948919,830,830,830,830,0
|
|
20240216,135200,39948919,830,830,830,830,0
|
|
20240216,135100,39948919,830,830,830,830,0
|
|
20240216,135000,39948919,830,830,830,830,332
|
|
20240216,134900,39673359,829,830,830,829,1018
|
|
20240216,134800,38829419,830,830,830,830,77
|
|
20240216,134700,38765509,830,830,830,830,172
|
|
20240216,134600,38622749,830,830,830,830,0
|
|
20240216,134500,38622749,830,830,830,830,0
|
|
20240216,134400,38622749,830,830,830,830,952
|
|
20240216,134300,37832589,830,829,831,829,60
|
|
20240216,134200,37782781,830,830,830,830,1152
|
|
20240216,134100,36826621,829,830,830,829,1003
|
|
20240216,134000,35995031,830,827,830,827,2455
|
|
20240216,133900,33959268,826,826,826,826,15
|
|
20240216,133800,33946878,826,826,826,826,0
|
|
20240216,133700,33946878,826,826,826,826,0
|
|
20240216,133600,33946878,826,826,826,826,0
|
|
20240216,133500,33946878,826,826,826,826,0
|
|
20240216,133400,33946878,826,826,826,826,10
|
|
20240216,133300,33938618,826,826,826,826,1
|
|
20240216,133200,33937792,826,826,826,826,39
|
|
20240216,133100,33905578,826,827,827,826,750
|
|
20240216,133000,33285378,827,827,827,827,300
|
|
20240216,132900,33037278,827,827,827,827,1
|
|
20240216,132800,33036451,828,828,828,828,1
|
|
20240216,132700,33035623,827,827,827,827,0
|
|
20240216,132600,33035623,827,827,827,827,0
|
|
20240216,132500,33035623,827,827,827,827,2
|
|
20240216,132400,33033969,827,827,827,827,0
|
|
20240216,132300,33033969,827,827,827,827,100
|
|
20240216,132200,32951269,827,827,827,827,0
|
|
20240216,132100,32951269,827,827,827,827,0
|
|
20240216,132000,32951269,827,827,827,827,0
|
|
20240216,131900,32951269,827,827,827,827,0
|
|
20240216,131800,32951269,827,827,827,827,0
|
|
20240216,131700,32951269,827,827,827,827,0
|
|
20240216,131600,32951269,827,827,827,827,10
|
|
20240216,131500,32942999,827,827,827,827,0
|
|
20240216,131400,32942999,827,827,827,827,0
|
|
20240216,131300,32942999,827,827,827,827,2
|
|
20240216,131200,32941345,828,827,828,827,121
|
|
20240216,131100,32841277,827,827,827,827,0
|
|
20240216,131000,32841277,827,827,827,827,6
|
|
20240216,130900,32836315,827,827,827,827,24
|
|
20240216,130800,32816467,827,827,827,827,300
|
|
20240216,130700,32568367,827,827,827,827,6
|
|
20240216,130600,32563405,827,827,827,827,6
|
|
20240216,130500,32558443,827,828,828,827,130
|
|
20240216,130400,32450843,827,827,827,826,46
|
|
20240216,130300,32412811,826,826,826,826,0
|
|
20240216,130200,32412811,826,826,826,826,7
|
|
20240216,130100,32407029,826,826,826,826,0
|
|
20240216,130000,32407029,826,826,826,826,0
|
|
20240216,125900,32407029,826,826,826,826,6
|
|
20240216,125800,32402073,826,826,826,826,6
|
|
20240216,125700,32397117,826,826,827,826,23
|
|
20240216,125600,32378109,826,827,827,826,70
|
|
20240216,125500,32320229,827,826,827,826,54
|
|
20240216,125400,32275585,828,828,828,828,0
|
|
20240216,125300,32275585,828,828,828,828,200
|
|
20240216,125200,32109985,827,827,827,827,0
|
|
20240216,125100,32109985,827,827,827,827,113
|
|
20240216,125000,32016534,826,826,826,826,6
|
|
20240216,124900,32011578,827,827,827,827,100
|
|
20240216,124800,31928878,826,825,826,825,64
|
|
20240216,124700,31876024,825,825,825,825,0
|
|
20240216,124600,31876024,825,825,825,825,72
|
|
20240216,124500,31816624,824,824,824,824,0
|
|
20240216,124400,31816624,824,824,824,824,0
|
|
20240216,124300,31816624,824,824,824,824,0
|
|
20240216,124200,31816624,824,824,824,824,2
|
|
20240216,124100,31814976,824,824,824,824,0
|
|
20240216,124000,31814976,824,824,824,824,10
|
|
20240216,123900,31806736,825,825,825,825,30
|
|
20240216,123800,31781986,825,825,825,825,0
|
|
20240216,123700,31781986,825,825,825,825,56
|
|
20240216,123600,31735786,825,824,825,824,88
|
|
20240216,123500,31663196,823,823,823,823,0
|
|
20240216,123400,31663196,823,823,823,823,0
|
|
20240216,123300,31663196,823,823,823,823,0
|
|
20240216,123200,31663196,823,823,823,823,0
|
|
20240216,123100,31663196,823,823,823,823,0
|
|
20240216,123000,31663196,823,823,823,823,81
|
|
20240216,122900,31596533,825,823,825,823,13
|
|
20240216,122800,31585832,823,823,823,823,0
|
|
20240216,122700,31585832,823,823,823,823,84
|
|
20240216,122600,31516700,825,825,825,825,0
|
|
20240216,122500,31516700,825,825,825,825,3
|
|
20240216,122400,31514225,824,824,824,824,1
|
|
20240216,122300,31513401,823,826,826,823,2001
|
|
20240216,122200,29860578,823,823,823,823,1000
|
|
20240216,122100,29037578,823,823,823,823,0
|
|
20240216,122000,29037578,823,825,825,823,82
|
|
20240216,121900,28969930,823,823,823,823,102
|
|
20240216,121800,28885984,823,823,823,823,0
|
|
20240216,121700,28885984,823,823,823,823,0
|
|
20240216,121600,28885984,823,823,823,823,23
|
|
20240216,121500,28867055,823,823,823,823,0
|
|
20240216,121400,28867055,823,823,823,823,0
|
|
20240216,121300,28867055,823,823,823,823,0
|
|
20240216,121200,28867055,823,823,823,823,0
|
|
20240216,121100,28867055,823,826,826,823,300
|
|
20240216,121000,28620152,823,824,824,823,2
|
|
20240216,120900,28618505,827,827,827,827,40
|
|
20240216,120800,28585425,827,827,827,827,0
|
|
20240216,120700,28585425,827,827,827,827,30
|
|
20240216,120600,28560615,827,827,827,827,7
|
|
20240216,120500,28554826,827,827,828,827,163
|
|
20240216,120400,28419925,827,827,827,827,200
|
|
20240216,120300,28254525,828,823,828,823,946
|
|
20240216,120200,27473229,822,822,822,822,1
|
|
20240216,120100,27472407,823,823,823,823,0
|
|
20240216,120000,27472407,823,823,823,823,4
|
|
20240216,115900,27469115,823,823,823,823,0
|
|
20240216,115800,27469115,823,823,823,823,338
|
|
20240216,115700,27190941,822,822,822,822,0
|
|
20240216,115600,27190941,822,822,822,822,0
|
|
20240216,115500,27190941,822,822,822,822,0
|
|
20240216,115400,27190941,822,822,822,822,0
|
|
20240216,115300,27190941,822,822,822,822,573
|
|
20240216,115200,26719935,822,822,823,822,1032
|
|
20240216,115100,25871630,822,822,822,822,129
|
|
20240216,115000,25765592,822,822,822,822,0
|
|
20240216,114900,25765592,822,822,822,822,0
|
|
20240216,114800,25765592,822,822,822,822,21
|
|
20240216,114700,25748330,821,821,821,821,0
|
|
20240216,114600,25748330,821,821,821,821,0
|
|
20240216,114500,25748330,821,821,821,821,0
|
|
20240216,114400,25748330,821,821,821,821,0
|
|
20240216,114300,25748330,821,822,822,821,4
|
|
20240216,114200,25745043,821,821,821,821,0
|
|
20240216,114100,25745043,821,821,821,821,0
|
|
20240216,114000,25745043,821,821,821,821,0
|
|
20240216,113900,25745043,821,821,821,821,0
|
|
20240216,113800,25745043,821,821,821,821,0
|
|
20240216,113700,25745043,821,821,821,821,0
|
|
20240216,113600,25745043,821,821,821,821,1
|
|
20240216,113500,25744222,822,822,822,822,0
|
|
20240216,113400,25744222,822,822,822,822,0
|
|
20240216,113300,25744222,822,821,822,821,8
|
|
20240216,113200,25737647,821,821,821,821,19
|
|
20240216,113100,25722048,822,822,822,822,2
|
|
20240216,113000,25720404,822,822,822,822,8
|
|
20240216,112900,25713828,822,822,822,822,8
|
|
20240216,112800,25707252,822,822,822,822,0
|
|
20240216,112700,25707252,822,818,822,818,18389
|
|
20240216,112600,10619524,818,818,818,818,0
|
|
20240216,112500,10619524,818,817,818,817,1890
|
|
20240216,112400,9073783,817,817,817,817,0
|
|
20240216,112300,9073783,817,817,817,817,0
|
|
20240216,112200,9073783,817,817,817,817,40
|
|
20240216,112100,9041103,816,816,816,816,3
|
|
20240216,112000,9038655,817,817,817,817,0
|
|
20240216,111900,9038655,817,817,817,817,150
|
|
20240216,111800,8916105,816,815,816,815,12
|
|
20240216,111700,8906315,811,811,811,811,0
|
|
20240216,111600,8906315,811,811,811,811,0
|
|
20240216,111500,8906315,811,811,811,811,0
|
|
20240216,111400,8906315,811,811,811,811,0
|
|
20240216,111300,8906315,811,811,811,811,0
|
|
20240216,111200,8906315,811,811,811,811,0
|
|
20240216,111100,8906315,811,811,811,811,0
|
|
20240216,111000,8906315,811,811,811,811,0
|
|
20240216,110900,8906315,811,811,811,811,0
|
|
20240216,110800,8906315,811,811,811,811,0
|
|
20240216,110700,8906315,811,811,811,811,0
|
|
20240216,110600,8906315,811,811,811,811,0
|
|
20240216,110500,8906315,811,811,811,811,0
|
|
20240216,110400,8906315,811,813,813,810,2488
|
|
20240216,110300,6887286,813,813,813,813,0
|
|
20240216,110200,6887286,813,813,813,813,0
|
|
20240216,110100,6887286,813,813,813,813,0
|
|
20240216,110000,6887286,813,813,813,813,0
|
|
20240216,105900,6887286,813,813,813,813,0
|
|
20240216,105800,6887286,813,816,816,813,54
|
|
20240216,105700,6843329,816,816,816,816,14
|
|
20240216,105600,6831905,816,816,816,816,3
|
|
20240216,105500,6829457,816,816,816,816,104
|
|
20240216,105400,6744593,816,816,816,816,161
|
|
20240216,105300,6613217,812,812,812,812,0
|
|
20240216,105200,6613217,812,812,812,812,0
|
|
20240216,105100,6613217,812,812,812,812,0
|
|
20240216,105000,6613217,812,812,812,812,0
|
|
20240216,104900,6613217,812,812,812,812,0
|
|
20240216,104800,6613217,812,812,812,812,0
|
|
20240216,104700,6613217,812,812,812,812,0
|
|
20240216,104600,6613217,812,812,812,812,0
|
|
20240216,104500,6613217,812,812,812,812,0
|
|
20240216,104400,6613217,812,812,812,812,0
|
|
20240216,104300,6613217,812,812,812,812,0
|
|
20240216,104200,6613217,812,813,813,812,3
|
|
20240216,104100,6610779,813,813,813,813,0
|
|
20240216,104000,6610779,813,813,813,813,0
|
|
20240216,103900,6610779,813,813,813,813,0
|
|
20240216,103800,6610779,813,813,813,813,0
|
|
20240216,103700,6610779,813,813,813,813,0
|
|
20240216,103600,6610779,813,815,815,813,4
|
|
20240216,103500,6607521,815,815,815,815,3
|
|
20240216,103400,6605076,815,815,815,815,113
|
|
20240216,103300,6512981,815,815,815,815,3
|
|
20240216,103200,6510536,812,812,812,812,0
|
|
20240216,103100,6510536,812,812,812,812,0
|
|
20240216,103000,6510536,812,812,812,812,0
|
|
20240216,102900,6510536,812,812,812,812,0
|
|
20240216,102800,6510536,812,812,812,812,0
|
|
20240216,102700,6510536,812,812,812,812,0
|
|
20240216,102600,6510536,812,812,812,812,0
|
|
20240216,102500,6510536,812,812,812,812,0
|
|
20240216,102400,6510536,812,812,812,812,0
|
|
20240216,102300,6510536,812,812,812,812,0
|
|
20240216,102200,6510536,812,812,812,812,0
|
|
20240216,102100,6510536,812,812,812,812,0
|
|
20240216,102000,6510536,812,812,812,812,0
|
|
20240216,101900,6510536,812,812,812,812,0
|
|
20240216,101800,6510536,812,812,812,812,0
|
|
20240216,101700,6510536,812,812,812,812,0
|
|
20240216,101600,6510536,812,812,812,812,3
|
|
20240216,101500,6508100,812,812,812,812,0
|
|
20240216,101400,6508100,812,812,812,812,10
|
|
20240216,101300,6499980,812,812,812,812,10
|
|
20240216,101200,6491860,812,812,812,812,0
|
|
20240216,101100,6491860,812,812,812,812,0
|
|
20240216,101000,6491860,812,812,812,812,0
|
|
20240216,100900,6491860,812,812,812,812,0
|
|
20240216,100800,6491860,812,812,812,812,1
|
|
20240216,100700,6491048,816,816,816,816,5
|
|
20240216,100600,6486968,816,816,816,816,0
|
|
20240216,100500,6486968,816,816,816,816,10
|
|
20240216,100400,6478808,817,817,817,817,4
|
|
20240216,100300,6475540,817,817,817,817,0
|
|
20240216,100200,6475540,817,817,817,817,25
|
|
20240216,100100,6455115,817,817,817,817,20
|
|
20240216,100000,6438775,816,816,816,816,0
|
|
20240216,095900,6438775,816,816,816,816,290
|
|
20240216,095800,6202135,816,816,816,816,5
|
|
20240216,095700,6198055,811,811,811,811,0
|
|
20240216,095600,6198055,811,811,811,811,0
|
|
20240216,095500,6198055,811,811,811,811,0
|
|
20240216,095400,6198055,811,811,811,811,0
|
|
20240216,095300,6198055,811,811,811,811,0
|
|
20240216,095200,6198055,811,811,811,811,0
|
|
20240216,095100,6198055,811,811,811,811,0
|
|
20240216,095000,6198055,811,811,811,811,10
|
|
20240216,094900,6189945,817,817,817,817,0
|
|
20240216,094800,6189945,817,817,817,817,0
|
|
20240216,094700,6189945,817,817,817,817,0
|
|
20240216,094600,6189945,817,817,817,817,0
|
|
20240216,094500,6189945,817,817,817,817,4
|
|
20240216,094400,6186677,817,815,817,815,2000
|
|
20240216,094300,4555182,815,815,815,815,0
|
|
20240216,094200,4555182,815,815,815,815,0
|
|
20240216,094100,4555182,815,815,815,815,0
|
|
20240216,094000,4555182,815,815,815,815,10
|
|
20240216,093900,4547032,815,815,815,815,11
|
|
20240216,093800,4538067,815,814,815,814,2
|
|
20240216,093700,4536438,813,813,813,813,0
|
|
20240216,093600,4536438,813,811,813,811,72
|
|
20240216,093500,4477966,814,814,814,814,96
|
|
20240216,093400,4399822,811,811,811,811,18
|
|
20240216,093300,4385224,810,810,810,810,0
|
|
20240216,093200,4385224,810,810,810,810,0
|
|
20240216,093100,4385224,810,810,810,810,10
|
|
20240216,093000,4377124,810,810,810,810,0
|
|
20240216,092900,4377124,810,810,810,810,0
|
|
20240216,092800,4377124,810,810,810,810,0
|
|
20240216,092700,4377124,810,810,810,810,10
|
|
20240216,092600,4369024,810,810,810,810,0
|
|
20240216,092500,4369024,810,810,810,810,0
|
|
20240216,092400,4369024,810,810,810,810,4
|
|
20240216,092300,4365784,810,810,810,810,6
|
|
20240216,092200,4360924,810,810,810,810,4
|
|
20240216,092100,4357684,810,810,810,810,0
|
|
20240216,092000,4357684,810,810,810,810,0
|
|
20240216,091900,4357684,810,810,810,810,2
|
|
20240216,091800,4356064,810,810,810,810,0
|
|
20240216,091700,4356064,810,810,810,810,0
|
|
20240216,091600,4356064,810,811,811,810,898
|
|
20240216,091500,3628434,810,810,810,810,0
|
|
20240216,091400,3628434,810,810,810,810,0
|
|
20240216,091300,3628434,810,810,810,810,0
|
|
20240216,091200,3628434,810,810,810,810,0
|
|
20240216,091100,3628434,810,811,811,810,2
|
|
20240216,091000,3626813,811,811,811,811,0
|
|
20240216,090900,3626813,811,811,811,811,1
|
|
20240216,090800,3626002,812,812,812,812,518
|
|
20240216,090700,3205386,812,812,812,812,0
|
|
20240216,090600,3205386,812,812,812,812,0
|
|
20240216,090500,3205386,812,812,812,812,10
|
|
20240216,090400,3197266,818,818,818,807,3499
|
|
20240216,090300,357844,814,814,814,814,0
|
|
20240216,090200,357844,814,814,814,814,0
|
|
20240216,090100,357844,814,814,814,814,282
|
|
20240216,090000,128296,812,812,812,812,158
|