628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192500,22106716,699,699,699,699,1
|
|
20240216,192400,22106716,699,699,699,699,0
|
|
20240216,192300,22106716,699,699,699,699,0
|
|
20240216,192200,22106716,699,699,699,699,0
|
|
20240216,192100,22106716,699,699,699,699,0
|
|
20240216,192000,22106716,699,699,699,699,0
|
|
20240216,191900,22106716,699,699,699,699,0
|
|
20240216,191800,22106716,699,699,699,699,0
|
|
20240216,191700,22106716,699,699,699,699,0
|
|
20240216,191600,22106716,699,699,699,699,0
|
|
20240216,191500,22106716,699,699,699,699,0
|
|
20240216,191400,22106716,699,699,699,699,0
|
|
20240216,191300,22106716,699,699,699,699,0
|
|
20240216,191200,22106716,699,699,699,699,0
|
|
20240216,191100,22106716,699,699,699,699,0
|
|
20240216,191000,22106716,699,699,699,699,0
|
|
20240216,190900,22106716,699,699,699,699,0
|
|
20240216,190800,22106716,699,699,699,699,0
|
|
20240216,190700,22106716,699,699,699,699,0
|
|
20240216,190600,22106716,699,699,699,699,0
|
|
20240216,190500,22106716,699,699,699,699,0
|
|
20240216,190400,22106716,699,699,699,699,0
|
|
20240216,190300,22106716,699,699,699,699,0
|
|
20240216,190200,22106716,699,699,699,699,0
|
|
20240216,190100,22106716,699,699,699,699,0
|
|
20240216,190000,22106716,699,699,699,699,0
|
|
20240216,185900,22106716,699,699,699,699,0
|
|
20240216,185800,22106716,699,699,699,699,0
|
|
20240216,185700,22106716,699,699,699,699,0
|
|
20240216,185600,22106716,699,699,699,699,0
|
|
20240216,185500,22106716,699,699,699,699,1
|
|
20240216,185400,22106716,699,699,699,699,0
|
|
20240216,185300,22106716,699,699,699,699,0
|
|
20240216,185200,22106716,699,699,699,699,0
|
|
20240216,185100,22106716,699,699,699,699,0
|
|
20240216,185000,22106716,699,699,699,699,0
|
|
20240216,184900,22106716,699,699,699,699,0
|
|
20240216,184800,22106716,699,699,699,699,0
|
|
20240216,184700,22106716,699,699,699,699,0
|
|
20240216,184600,22106716,699,699,699,699,0
|
|
20240216,184500,22106716,699,699,699,699,0
|
|
20240216,184400,22106716,699,699,699,699,0
|
|
20240216,184300,22106716,699,699,699,699,0
|
|
20240216,184200,22106716,699,699,699,699,0
|
|
20240216,184100,22106716,699,699,699,699,0
|
|
20240216,184000,22106716,699,699,699,699,0
|
|
20240216,183900,22106716,699,699,699,699,0
|
|
20240216,183800,22106716,699,699,699,699,0
|
|
20240216,183700,22106716,699,699,699,699,0
|
|
20240216,183600,22106716,699,699,699,699,0
|
|
20240216,183500,22106716,699,699,699,699,0
|
|
20240216,183400,22106716,699,699,699,699,0
|
|
20240216,183300,22106716,699,699,699,699,0
|
|
20240216,183200,22106716,699,699,699,699,0
|
|
20240216,183100,22106716,699,699,699,699,0
|
|
20240216,183000,22106716,699,699,699,699,0
|
|
20240216,182900,22106716,699,699,699,699,0
|
|
20240216,182800,22106716,699,699,699,699,0
|
|
20240216,182700,22106716,699,699,699,699,0
|
|
20240216,182600,22106716,699,699,699,699,0
|
|
20240216,182500,22106716,699,699,699,699,1
|
|
20240216,182400,22106716,699,699,699,699,0
|
|
20240216,182300,22106716,699,699,699,699,0
|
|
20240216,182200,22106716,699,699,699,699,0
|
|
20240216,182100,22106716,699,699,699,699,0
|
|
20240216,182000,22106716,699,699,699,699,0
|
|
20240216,181900,22106716,699,699,699,699,0
|
|
20240216,181800,22106716,699,699,699,699,0
|
|
20240216,181700,22106716,699,699,699,699,0
|
|
20240216,181600,22106716,699,699,699,699,0
|
|
20240216,181500,22106716,699,699,699,699,0
|
|
20240216,181400,22106716,699,699,699,699,0
|
|
20240216,181300,22106716,699,699,699,699,0
|
|
20240216,181200,22106716,699,699,699,699,0
|
|
20240216,181100,22106716,699,699,699,699,0
|
|
20240216,181000,22106716,699,699,699,699,0
|
|
20240216,180900,22106716,699,699,699,699,0
|
|
20240216,180800,22106716,699,699,699,699,0
|
|
20240216,180700,22106716,699,699,699,699,0
|
|
20240216,180600,22106716,699,699,699,699,0
|
|
20240216,180500,22106716,699,699,699,699,0
|
|
20240216,180400,22106716,699,699,699,699,0
|
|
20240216,180300,22106716,699,699,699,699,0
|
|
20240216,180200,22106716,699,699,699,699,0
|
|
20240216,180100,22106716,699,699,699,699,0
|
|
20240216,180000,22106716,699,699,699,699,0
|
|
20240216,175900,22106716,699,699,699,699,0
|
|
20240216,175800,22106716,699,699,699,699,0
|
|
20240216,175700,22106716,699,699,699,699,0
|
|
20240216,175600,22106716,699,699,699,699,0
|
|
20240216,175500,22106716,699,699,699,699,1
|
|
20240216,175400,22106716,699,699,699,699,0
|
|
20240216,175300,22106716,699,699,699,699,0
|
|
20240216,175200,22106716,699,699,699,699,0
|
|
20240216,175100,22106716,699,699,699,699,0
|
|
20240216,175000,22106716,699,699,699,699,0
|
|
20240216,174900,22106716,699,699,699,699,0
|
|
20240216,174800,22106716,699,699,699,699,0
|
|
20240216,174700,22106716,699,699,699,699,0
|
|
20240216,174600,22106716,699,699,699,699,0
|
|
20240216,174500,22106716,699,699,699,699,0
|
|
20240216,174400,22106716,699,699,699,699,0
|
|
20240216,174300,22106716,699,699,699,699,0
|
|
20240216,174200,22106716,699,699,699,699,0
|
|
20240216,174100,22106716,699,699,699,699,0
|
|
20240216,174000,22106716,699,699,699,699,0
|
|
20240216,173900,22106716,699,699,699,699,0
|
|
20240216,173800,22106716,699,699,699,699,0
|
|
20240216,173700,22106716,699,699,699,699,0
|
|
20240216,173600,22106716,699,699,699,699,0
|
|
20240216,173500,22106716,699,699,699,699,0
|
|
20240216,173400,22106716,699,699,699,699,0
|
|
20240216,173300,22106716,699,699,699,699,0
|
|
20240216,173200,22106716,699,699,699,699,0
|
|
20240216,173100,22106716,699,699,699,699,0
|
|
20240216,173000,22106716,699,699,699,699,0
|
|
20240216,172900,22106716,699,699,699,699,0
|
|
20240216,172800,22106716,699,699,699,699,0
|
|
20240216,172700,22106716,699,699,699,699,0
|
|
20240216,172600,22106716,699,699,699,699,0
|
|
20240216,172500,22106716,699,699,699,699,1
|
|
20240216,172400,22106716,699,699,699,699,0
|
|
20240216,172300,22106716,699,699,699,699,0
|
|
20240216,172200,22106716,699,699,699,699,0
|
|
20240216,172100,22106716,699,699,699,699,0
|
|
20240216,172000,22106716,699,699,699,699,0
|
|
20240216,171900,22106716,699,699,699,699,0
|
|
20240216,171800,22106716,699,699,699,699,0
|
|
20240216,171700,22106716,699,699,699,699,0
|
|
20240216,171600,22106716,699,699,699,699,0
|
|
20240216,171500,22106716,699,699,699,699,0
|
|
20240216,171400,22106716,699,699,699,699,0
|
|
20240216,171300,22106716,699,699,699,699,0
|
|
20240216,171200,22106716,699,699,699,699,0
|
|
20240216,171100,22106716,699,699,699,699,0
|
|
20240216,171000,22106716,699,699,699,699,0
|
|
20240216,170900,22106716,699,699,699,699,0
|
|
20240216,170800,22106716,699,699,699,699,0
|
|
20240216,170700,22106716,699,699,699,699,0
|
|
20240216,170600,22106716,699,699,699,699,0
|
|
20240216,170500,22106716,699,699,699,699,0
|
|
20240216,170400,22106716,699,699,699,699,0
|
|
20240216,170300,22106716,699,699,699,699,0
|
|
20240216,170200,22106716,699,699,699,699,0
|
|
20240216,170100,22106716,699,699,699,699,0
|
|
20240216,170000,22106716,699,699,699,699,0
|
|
20240216,165900,22106716,699,699,699,699,0
|
|
20240216,165800,22106716,699,699,699,699,0
|
|
20240216,165700,22106716,699,699,699,699,0
|
|
20240216,165600,22106716,699,699,699,699,0
|
|
20240216,165500,22106716,699,699,699,699,1
|
|
20240216,165400,22106716,699,699,699,699,0
|
|
20240216,165300,22106716,699,699,699,699,0
|
|
20240216,165200,22106716,699,699,699,699,0
|
|
20240216,165100,22106716,699,699,699,699,0
|
|
20240216,165000,22106716,699,699,699,699,0
|
|
20240216,164900,22106716,699,699,699,699,0
|
|
20240216,164800,22106716,699,699,699,699,0
|
|
20240216,164700,22106716,699,699,699,699,0
|
|
20240216,164600,22106716,699,699,699,699,0
|
|
20240216,164500,22106716,699,699,699,699,0
|
|
20240216,164400,22106716,699,699,699,699,0
|
|
20240216,164300,22106716,699,699,699,699,0
|
|
20240216,164200,22106716,699,699,699,699,0
|
|
20240216,164100,22106716,699,699,699,699,0
|
|
20240216,164000,22106716,699,699,699,699,0
|
|
20240216,163900,22106716,699,699,699,699,0
|
|
20240216,163800,22106716,699,699,699,699,0
|
|
20240216,163700,22106716,699,699,699,699,0
|
|
20240216,163600,22106716,699,699,699,699,0
|
|
20240216,163500,22106716,699,699,699,699,0
|
|
20240216,163400,22106716,699,699,699,699,0
|
|
20240216,163300,22106716,699,699,699,699,0
|
|
20240216,163200,22106716,699,699,699,699,0
|
|
20240216,163100,22106716,699,699,699,699,0
|
|
20240216,163000,22106716,699,699,699,699,0
|
|
20240216,162900,22106716,699,699,699,699,0
|
|
20240216,162800,22106716,699,699,699,699,0
|
|
20240216,162700,22106716,699,699,699,699,0
|
|
20240216,162600,22106716,699,699,699,699,0
|
|
20240216,162500,22106716,699,699,699,699,1
|
|
20240216,162400,22106716,699,699,699,699,0
|
|
20240216,162300,22106716,699,699,699,699,0
|
|
20240216,162200,22106716,699,699,699,699,0
|
|
20240216,162100,22106716,699,699,699,699,0
|
|
20240216,162000,22106716,699,699,699,699,0
|
|
20240216,161900,22106716,699,699,699,699,0
|
|
20240216,161800,22106716,699,699,699,699,0
|
|
20240216,161700,22106716,699,699,699,699,0
|
|
20240216,161600,22106716,699,699,699,699,0
|
|
20240216,161500,22106716,699,699,699,699,0
|
|
20240216,161400,22106716,699,699,699,699,0
|
|
20240216,161300,22106716,699,699,699,699,0
|
|
20240216,161200,22106716,699,699,699,699,0
|
|
20240216,161100,22106716,699,699,699,699,0
|
|
20240216,161000,22106716,699,699,699,699,0
|
|
20240216,160900,22106716,699,699,699,699,0
|
|
20240216,160800,22106716,699,699,699,699,0
|
|
20240216,160700,22106716,699,699,699,699,0
|
|
20240216,160600,22106716,699,699,699,699,0
|
|
20240216,160500,22106716,699,699,699,699,0
|
|
20240216,160400,22106716,699,699,699,699,0
|
|
20240216,160300,22106716,699,699,699,699,0
|
|
20240216,160200,22106716,699,699,699,699,0
|
|
20240216,160100,22106716,699,699,699,699,0
|
|
20240216,160000,22106716,699,699,699,699,0
|
|
20240216,155900,22106716,699,699,699,699,0
|
|
20240216,155800,22106716,699,699,699,699,0
|
|
20240216,155700,22106716,699,699,699,699,0
|
|
20240216,155600,22106716,699,699,699,699,0
|
|
20240216,155500,22106716,699,699,699,699,1
|
|
20240216,155400,22106716,699,699,699,699,0
|
|
20240216,155300,22106716,699,699,699,699,0
|
|
20240216,155200,22106716,699,699,699,699,0
|
|
20240216,155100,22106716,699,699,699,699,0
|
|
20240216,155000,22106716,699,699,699,699,0
|
|
20240216,154900,22106716,699,699,699,699,0
|
|
20240216,154800,22106716,699,699,699,699,0
|
|
20240216,154700,22106716,699,699,699,699,0
|
|
20240216,154600,22106716,699,699,699,699,0
|
|
20240216,154500,22106716,699,699,699,699,0
|
|
20240216,154400,22106716,699,699,699,699,0
|
|
20240216,154300,22106716,699,699,699,699,0
|
|
20240216,154200,22106716,699,699,699,699,0
|
|
20240216,154100,22106716,699,699,699,699,0
|
|
20240216,154000,22106716,699,699,699,699,0
|
|
20240216,153900,22106716,699,699,699,699,0
|
|
20240216,153800,22106716,699,699,699,699,0
|
|
20240216,153700,22106716,699,699,699,699,0
|
|
20240216,153600,22106716,699,699,699,699,0
|
|
20240216,153500,22106716,699,699,699,699,0
|
|
20240216,153400,22106716,699,699,699,699,0
|
|
20240216,153300,22106716,699,699,699,699,0
|
|
20240216,153200,22106716,699,699,699,699,0
|
|
20240216,153100,22106716,699,699,699,699,0
|
|
20240216,153000,22106716,699,699,699,699,1
|
|
20240216,152900,22106017,700,700,700,700,0
|
|
20240216,152800,22106017,700,700,700,700,0
|
|
20240216,152700,22106017,700,700,700,700,0
|
|
20240216,152600,22106017,700,700,700,700,0
|
|
20240216,152500,22106017,700,700,700,700,0
|
|
20240216,152400,22106017,700,700,700,700,0
|
|
20240216,152300,22106017,700,700,700,700,0
|
|
20240216,152200,22106017,700,700,700,700,0
|
|
20240216,152100,22106017,700,700,700,700,0
|
|
20240216,152000,22106017,700,700,700,700,0
|
|
20240216,151900,22106017,700,700,700,700,0
|
|
20240216,151800,22106017,700,700,700,700,1
|
|
20240216,151700,22105317,700,700,700,700,1
|
|
20240216,151600,22104617,700,700,700,700,6
|
|
20240216,151500,22100417,700,700,700,700,1
|
|
20240216,151400,22099717,700,700,700,700,0
|
|
20240216,151300,22099717,700,700,700,700,26
|
|
20240216,151200,22081517,700,700,700,700,1
|
|
20240216,151100,22080817,700,700,700,700,735
|
|
20240216,151000,21566317,700,700,700,700,1
|
|
20240216,150900,21565617,700,700,700,700,0
|
|
20240216,150800,21565617,700,700,700,700,1
|
|
20240216,150700,21564917,700,700,700,700,0
|
|
20240216,150600,21564917,700,700,700,700,0
|
|
20240216,150500,21564917,700,700,700,700,1
|
|
20240216,150400,21564217,700,700,700,700,0
|
|
20240216,150300,21564217,700,700,700,700,0
|
|
20240216,150200,21564217,700,700,700,700,0
|
|
20240216,150100,21564217,700,700,700,700,0
|
|
20240216,150000,21564217,700,700,700,700,1
|
|
20240216,145900,21563517,700,700,700,700,0
|
|
20240216,145800,21563517,700,700,700,700,0
|
|
20240216,145700,21563517,700,700,700,700,0
|
|
20240216,145600,21563517,700,700,700,700,0
|
|
20240216,145500,21563517,700,700,700,700,1
|
|
20240216,145400,21562817,700,700,700,700,0
|
|
20240216,145300,21562817,700,700,700,700,0
|
|
20240216,145200,21562817,700,700,700,700,30
|
|
20240216,145100,21541817,690,696,696,690,900
|
|
20240216,145000,20920638,699,699,699,699,1
|
|
20240216,144900,20919939,698,698,698,698,146
|
|
20240216,144800,20818031,698,698,698,698,0
|
|
20240216,144700,20818031,698,698,698,698,0
|
|
20240216,144600,20818031,698,698,698,698,0
|
|
20240216,144500,20818031,698,698,698,698,1
|
|
20240216,144400,20817333,696,696,696,696,0
|
|
20240216,144300,20817333,696,696,696,696,0
|
|
20240216,144200,20817333,696,696,696,696,0
|
|
20240216,144100,20817333,696,696,696,696,0
|
|
20240216,144000,20817333,696,696,696,696,0
|
|
20240216,143900,20817333,696,696,696,696,0
|
|
20240216,143800,20817333,696,696,696,696,0
|
|
20240216,143700,20817333,696,696,696,696,0
|
|
20240216,143600,20817333,696,696,696,696,0
|
|
20240216,143500,20817333,696,696,696,696,18
|
|
20240216,143400,20804805,696,696,696,696,0
|
|
20240216,143300,20804805,696,696,696,696,0
|
|
20240216,143200,20804805,696,696,696,696,15
|
|
20240216,143100,20794365,696,696,696,696,435
|
|
20240216,143000,20491605,696,696,696,696,0
|
|
20240216,142900,20491605,696,696,696,696,0
|
|
20240216,142800,20491605,696,696,696,696,0
|
|
20240216,142700,20491605,696,696,696,696,0
|
|
20240216,142600,20491605,696,696,696,696,0
|
|
20240216,142500,20491605,696,696,696,696,0
|
|
20240216,142400,20491605,696,696,696,696,0
|
|
20240216,142300,20491605,696,696,696,696,0
|
|
20240216,142200,20491605,696,696,696,696,0
|
|
20240216,142100,20491605,696,696,696,696,0
|
|
20240216,142000,20491605,696,696,696,696,0
|
|
20240216,141900,20491605,696,696,696,696,0
|
|
20240216,141800,20491605,696,696,696,696,0
|
|
20240216,141700,20491605,696,696,696,696,0
|
|
20240216,141600,20491605,696,696,696,696,0
|
|
20240216,141500,20491605,696,696,696,696,18
|
|
20240216,141400,20479077,696,696,696,696,0
|
|
20240216,141300,20479077,696,696,696,696,0
|
|
20240216,141200,20479077,696,696,696,696,0
|
|
20240216,141100,20479077,696,696,696,696,0
|
|
20240216,141000,20479077,696,696,696,696,0
|
|
20240216,140900,20479077,696,696,696,696,0
|
|
20240216,140800,20479077,696,696,696,696,0
|
|
20240216,140700,20479077,696,696,696,696,0
|
|
20240216,140600,20479077,696,696,696,696,0
|
|
20240216,140500,20479077,696,696,696,696,0
|
|
20240216,140400,20479077,696,696,696,696,0
|
|
20240216,140300,20479077,696,696,696,696,0
|
|
20240216,140200,20479077,696,696,696,696,0
|
|
20240216,140100,20479077,696,696,696,696,0
|
|
20240216,140000,20479077,696,696,696,696,0
|
|
20240216,135900,20479077,696,696,696,696,0
|
|
20240216,135800,20479077,696,696,696,696,0
|
|
20240216,135700,20479077,696,696,696,696,314
|
|
20240216,135600,20260533,698,698,698,698,0
|
|
20240216,135500,20260533,698,696,698,696,23
|
|
20240216,135400,20244515,696,696,696,696,0
|
|
20240216,135300,20244515,696,696,696,696,0
|
|
20240216,135200,20244515,696,696,696,696,0
|
|
20240216,135100,20244515,696,696,696,696,0
|
|
20240216,135000,20244515,696,696,696,696,0
|
|
20240216,134900,20244515,696,696,696,696,0
|
|
20240216,134800,20244515,696,696,696,696,0
|
|
20240216,134700,20244515,696,696,696,696,0
|
|
20240216,134600,20244515,696,696,696,696,0
|
|
20240216,134500,20244515,696,696,696,696,0
|
|
20240216,134400,20244515,696,696,696,696,0
|
|
20240216,134300,20244515,696,696,696,696,0
|
|
20240216,134200,20244515,696,696,696,696,0
|
|
20240216,134100,20244515,696,696,696,696,10
|
|
20240216,134000,20237555,696,696,696,696,0
|
|
20240216,133900,20237555,696,696,696,696,0
|
|
20240216,133800,20237555,696,696,696,696,0
|
|
20240216,133700,20237555,696,696,696,696,0
|
|
20240216,133600,20237555,696,696,696,696,0
|
|
20240216,133500,20237555,696,696,696,696,19
|
|
20240216,133400,20224331,696,696,696,696,0
|
|
20240216,133300,20224331,696,696,696,696,0
|
|
20240216,133200,20224331,696,696,696,696,1
|
|
20240216,133100,20223635,696,696,696,696,1
|
|
20240216,133000,20222939,696,696,696,696,32
|
|
20240216,132900,20200667,696,696,696,696,0
|
|
20240216,132800,20200667,696,696,696,696,0
|
|
20240216,132700,20200667,696,696,696,696,0
|
|
20240216,132600,20200667,696,696,696,696,0
|
|
20240216,132500,20200667,696,696,696,696,0
|
|
20240216,132400,20200667,696,696,696,696,0
|
|
20240216,132300,20200667,696,696,696,696,0
|
|
20240216,132200,20200667,696,696,696,696,0
|
|
20240216,132100,20200667,696,696,696,696,0
|
|
20240216,132000,20200667,696,696,696,696,0
|
|
20240216,131900,20200667,696,696,696,696,0
|
|
20240216,131800,20200667,696,696,696,696,0
|
|
20240216,131700,20200667,696,696,696,696,2
|
|
20240216,131600,20199275,691,691,691,691,0
|
|
20240216,131500,20199275,691,691,691,691,19
|
|
20240216,131400,20186146,696,696,696,696,1
|
|
20240216,131300,20185450,696,696,696,696,0
|
|
20240216,131200,20185450,696,696,696,696,0
|
|
20240216,131100,20185450,696,696,696,696,0
|
|
20240216,131000,20185450,696,696,696,696,0
|
|
20240216,130900,20185450,696,696,696,696,1
|
|
20240216,130800,20184754,693,693,693,693,0
|
|
20240216,130700,20184754,693,693,693,693,0
|
|
20240216,130600,20184754,693,693,693,693,41
|
|
20240216,130500,20156341,690,698,699,690,5719
|
|
20240216,130400,16169497,690,690,690,690,0
|
|
20240216,130300,16169497,690,690,690,690,0
|
|
20240216,130200,16169497,690,690,690,690,0
|
|
20240216,130100,16169497,690,690,690,690,0
|
|
20240216,130000,16169497,690,690,690,690,0
|
|
20240216,125900,16169497,690,690,690,690,0
|
|
20240216,125800,16169497,690,690,690,690,0
|
|
20240216,125700,16169497,690,690,690,690,0
|
|
20240216,125600,16169497,690,690,690,690,0
|
|
20240216,125500,16169497,690,690,690,690,19
|
|
20240216,125400,16156387,698,698,698,698,0
|
|
20240216,125300,16156387,698,698,698,698,0
|
|
20240216,125200,16156387,698,698,698,698,0
|
|
20240216,125100,16156387,698,698,698,698,0
|
|
20240216,125000,16156387,698,698,698,698,0
|
|
20240216,124900,16156387,698,698,698,698,0
|
|
20240216,124800,16156387,698,698,698,698,0
|
|
20240216,124700,16156387,698,698,698,698,2
|
|
20240216,124600,16154991,690,693,693,690,2000
|
|
20240216,124500,14774693,698,698,698,698,0
|
|
20240216,124400,14774693,698,698,698,698,0
|
|
20240216,124300,14774693,698,698,698,698,0
|
|
20240216,124200,14774693,698,698,698,698,0
|
|
20240216,124100,14774693,698,698,698,698,0
|
|
20240216,124000,14774693,698,698,698,698,0
|
|
20240216,123900,14774693,698,698,698,698,0
|
|
20240216,123800,14774693,698,698,698,698,0
|
|
20240216,123700,14774693,698,698,698,698,0
|
|
20240216,123600,14774693,698,698,698,698,0
|
|
20240216,123500,14774693,698,694,698,693,20
|
|
20240216,123400,14760827,698,698,698,698,0
|
|
20240216,123300,14760827,698,698,698,698,0
|
|
20240216,123200,14760827,698,698,698,698,0
|
|
20240216,123100,14760827,698,698,698,698,0
|
|
20240216,123000,14760827,698,698,698,698,0
|
|
20240216,122900,14760827,698,698,698,698,0
|
|
20240216,122800,14760827,698,698,698,698,0
|
|
20240216,122700,14760827,698,698,698,698,1
|
|
20240216,122600,14760129,691,691,691,691,0
|
|
20240216,122500,14760129,691,691,691,691,0
|
|
20240216,122400,14760129,691,691,691,691,0
|
|
20240216,122300,14760129,691,691,691,691,0
|
|
20240216,122200,14760129,691,691,691,691,0
|
|
20240216,122100,14760129,691,691,691,691,0
|
|
20240216,122000,14760129,691,691,691,691,0
|
|
20240216,121900,14760129,691,691,691,691,0
|
|
20240216,121800,14760129,691,691,691,691,0
|
|
20240216,121700,14760129,691,691,691,691,0
|
|
20240216,121600,14760129,691,691,691,691,0
|
|
20240216,121500,14760129,691,692,692,691,19
|
|
20240216,121400,14746986,692,692,692,692,0
|
|
20240216,121300,14746986,692,692,692,692,0
|
|
20240216,121200,14746986,692,692,692,692,0
|
|
20240216,121100,14746986,692,692,692,692,0
|
|
20240216,121000,14746986,692,692,692,692,0
|
|
20240216,120900,14746986,692,692,692,692,0
|
|
20240216,120800,14746986,692,692,692,692,0
|
|
20240216,120700,14746986,692,692,692,692,0
|
|
20240216,120600,14746986,692,692,692,692,0
|
|
20240216,120500,14746986,692,692,692,692,0
|
|
20240216,120400,14746986,692,692,692,692,0
|
|
20240216,120300,14746986,692,692,692,692,0
|
|
20240216,120200,14746986,692,692,692,692,0
|
|
20240216,120100,14746986,692,692,692,692,0
|
|
20240216,120000,14746986,692,693,693,692,28
|
|
20240216,115900,14727597,699,699,699,699,0
|
|
20240216,115800,14727597,699,699,699,699,0
|
|
20240216,115700,14727597,699,699,699,699,0
|
|
20240216,115600,14727597,699,698,699,698,20
|
|
20240216,115500,14713635,692,693,693,692,19
|
|
20240216,115400,14700486,699,699,699,699,5
|
|
20240216,115300,14696991,690,690,690,690,0
|
|
20240216,115200,14696991,690,690,690,690,0
|
|
20240216,115100,14696991,690,690,690,690,0
|
|
20240216,115000,14696991,690,690,690,690,0
|
|
20240216,114900,14696991,690,690,690,690,0
|
|
20240216,114800,14696991,690,690,690,690,0
|
|
20240216,114700,14696991,690,690,690,690,0
|
|
20240216,114600,14696991,690,699,699,690,8619
|
|
20240216,114500,8737397,697,697,697,697,0
|
|
20240216,114400,8737397,697,697,697,697,0
|
|
20240216,114300,8737397,697,697,697,697,0
|
|
20240216,114200,8737397,697,697,697,697,0
|
|
20240216,114100,8737397,697,697,697,697,0
|
|
20240216,114000,8737397,697,697,697,697,0
|
|
20240216,113900,8737397,697,697,697,697,0
|
|
20240216,113800,8737397,697,697,697,697,0
|
|
20240216,113700,8737397,697,697,697,697,0
|
|
20240216,113600,8737397,697,697,697,697,0
|
|
20240216,113500,8737397,697,698,698,697,19
|
|
20240216,113400,8724153,700,700,700,700,100
|
|
20240216,113300,8654153,700,700,700,700,0
|
|
20240216,113200,8654153,700,700,700,700,0
|
|
20240216,113100,8654153,700,700,700,700,5
|
|
20240216,113000,8650653,700,700,700,700,100
|
|
20240216,112900,8580653,700,700,700,700,0
|
|
20240216,112800,8580653,700,700,700,700,0
|
|
20240216,112700,8580653,700,700,700,700,0
|
|
20240216,112600,8580653,700,700,700,700,0
|
|
20240216,112500,8580653,700,700,700,700,0
|
|
20240216,112400,8580653,700,700,700,700,0
|
|
20240216,112300,8580653,700,700,700,700,0
|
|
20240216,112200,8580653,700,700,700,700,0
|
|
20240216,112100,8580653,700,700,700,700,0
|
|
20240216,112000,8580653,700,700,700,700,0
|
|
20240216,111900,8580653,700,700,700,700,0
|
|
20240216,111800,8580653,700,700,700,700,0
|
|
20240216,111700,8580653,700,700,700,700,0
|
|
20240216,111600,8580653,700,700,700,700,0
|
|
20240216,111500,8580653,700,699,700,697,20
|
|
20240216,111400,8566686,699,699,699,699,0
|
|
20240216,111300,8566686,699,699,699,699,0
|
|
20240216,111200,8566686,699,699,699,699,0
|
|
20240216,111100,8566686,699,699,699,699,0
|
|
20240216,111000,8566686,699,699,699,699,0
|
|
20240216,110900,8566686,699,699,699,699,26
|
|
20240216,110800,8548512,699,699,699,699,0
|
|
20240216,110700,8548512,699,699,699,699,0
|
|
20240216,110600,8548512,699,699,699,699,0
|
|
20240216,110500,8548512,699,699,699,699,0
|
|
20240216,110400,8548512,699,699,699,699,0
|
|
20240216,110300,8548512,699,699,699,699,0
|
|
20240216,110200,8548512,699,699,699,699,0
|
|
20240216,110100,8548512,699,699,699,699,0
|
|
20240216,110000,8548512,699,699,699,699,0
|
|
20240216,105900,8548512,699,699,699,699,0
|
|
20240216,105800,8548512,699,699,699,699,2
|
|
20240216,105700,8547114,697,697,697,697,0
|
|
20240216,105600,8547114,697,697,697,697,0
|
|
20240216,105500,8547114,697,697,697,697,19
|
|
20240216,105400,8533871,699,699,699,699,0
|
|
20240216,105300,8533871,699,699,699,699,0
|
|
20240216,105200,8533871,699,699,699,699,0
|
|
20240216,105100,8533871,699,699,699,699,0
|
|
20240216,105000,8533871,699,699,699,699,0
|
|
20240216,104900,8533871,699,699,699,699,1
|
|
20240216,104800,8533172,697,697,697,697,0
|
|
20240216,104700,8533172,697,697,697,697,0
|
|
20240216,104600,8533172,697,697,697,697,0
|
|
20240216,104500,8533172,697,697,697,697,0
|
|
20240216,104400,8533172,697,697,697,697,0
|
|
20240216,104300,8533172,697,697,697,697,0
|
|
20240216,104200,8533172,697,697,697,697,0
|
|
20240216,104100,8533172,697,697,697,697,0
|
|
20240216,104000,8533172,697,697,697,697,0
|
|
20240216,103900,8533172,697,697,697,697,0
|
|
20240216,103800,8533172,697,697,697,697,0
|
|
20240216,103700,8533172,697,697,697,697,0
|
|
20240216,103600,8533172,697,697,697,697,0
|
|
20240216,103500,8533172,697,697,697,697,19
|
|
20240216,103400,8519929,699,699,699,699,0
|
|
20240216,103300,8519929,699,699,699,699,0
|
|
20240216,103200,8519929,699,699,699,699,0
|
|
20240216,103100,8519929,699,699,699,699,0
|
|
20240216,103000,8519929,699,699,699,699,0
|
|
20240216,102900,8519929,699,699,699,699,0
|
|
20240216,102800,8519929,699,699,699,699,0
|
|
20240216,102700,8519929,699,699,699,699,0
|
|
20240216,102600,8519929,699,699,699,699,0
|
|
20240216,102500,8519929,699,699,699,699,0
|
|
20240216,102400,8519929,699,699,699,699,0
|
|
20240216,102300,8519929,699,699,699,699,0
|
|
20240216,102200,8519929,699,699,699,699,0
|
|
20240216,102100,8519929,699,699,699,699,0
|
|
20240216,102000,8519929,699,699,699,699,71
|
|
20240216,101900,8470300,699,699,699,699,0
|
|
20240216,101800,8470300,699,699,699,699,0
|
|
20240216,101700,8470300,699,699,699,699,0
|
|
20240216,101600,8470300,699,699,699,699,0
|
|
20240216,101500,8470300,699,699,699,699,19
|
|
20240216,101400,8457019,699,699,699,699,0
|
|
20240216,101300,8457019,699,699,699,699,0
|
|
20240216,101200,8457019,699,699,699,699,0
|
|
20240216,101100,8457019,699,699,699,699,0
|
|
20240216,101000,8457019,699,699,699,699,0
|
|
20240216,100900,8457019,699,699,699,699,0
|
|
20240216,100800,8457019,699,699,699,699,0
|
|
20240216,100700,8457019,699,699,699,699,0
|
|
20240216,100600,8457019,699,699,699,699,0
|
|
20240216,100500,8457019,699,699,699,699,0
|
|
20240216,100400,8457019,699,699,699,699,10
|
|
20240216,100300,8450029,699,699,699,699,0
|
|
20240216,100200,8450029,699,699,699,699,0
|
|
20240216,100100,8450029,699,699,699,699,0
|
|
20240216,100000,8450029,699,699,699,699,9660
|
|
20240216,095900,1697689,700,700,700,700,0
|
|
20240216,095800,1697689,700,700,700,700,0
|
|
20240216,095700,1697689,700,700,700,700,0
|
|
20240216,095600,1697689,700,700,700,700,2
|
|
20240216,095500,1696289,700,699,700,699,21
|
|
20240216,095400,1681608,700,700,700,700,2
|
|
20240216,095300,1680208,700,700,700,700,8
|
|
20240216,095200,1674608,700,699,700,699,118
|
|
20240216,095100,1592108,699,699,699,699,0
|
|
20240216,095000,1592108,699,699,699,699,0
|
|
20240216,094900,1592108,699,699,699,699,0
|
|
20240216,094800,1592108,699,699,699,699,0
|
|
20240216,094700,1592108,699,699,699,699,0
|
|
20240216,094600,1592108,699,699,699,699,0
|
|
20240216,094500,1592108,699,699,699,699,0
|
|
20240216,094400,1592108,699,699,699,699,0
|
|
20240216,094300,1592108,699,699,699,699,0
|
|
20240216,094200,1592108,699,699,699,699,0
|
|
20240216,094100,1592108,699,699,699,699,0
|
|
20240216,094000,1592108,699,699,699,699,0
|
|
20240216,093900,1592108,699,697,699,697,11
|
|
20240216,093800,1584439,697,697,697,697,0
|
|
20240216,093700,1584439,697,697,697,697,0
|
|
20240216,093600,1584439,697,697,697,697,0
|
|
20240216,093500,1584439,697,697,697,697,20
|
|
20240216,093400,1570499,697,697,697,697,9
|
|
20240216,093300,1564226,699,699,699,699,0
|
|
20240216,093200,1564226,699,699,699,699,0
|
|
20240216,093100,1564226,699,699,699,699,0
|
|
20240216,093000,1564226,699,699,699,699,0
|
|
20240216,092900,1564226,699,699,699,699,20
|
|
20240216,092800,1550246,700,700,700,700,0
|
|
20240216,092700,1550246,700,700,700,700,0
|
|
20240216,092600,1550246,700,700,700,700,0
|
|
20240216,092500,1550246,700,700,700,700,0
|
|
20240216,092400,1550246,700,700,700,700,0
|
|
20240216,092300,1550246,700,700,700,700,0
|
|
20240216,092200,1550246,700,700,700,700,0
|
|
20240216,092100,1550246,700,700,700,700,1250
|
|
20240216,092000,675246,699,699,699,699,0
|
|
20240216,091900,675246,699,699,699,699,21
|
|
20240216,091800,660567,697,697,697,697,0
|
|
20240216,091700,660567,697,697,697,697,0
|
|
20240216,091600,660567,697,697,697,697,176
|
|
20240216,091500,537895,697,690,697,690,141
|
|
20240216,091400,439854,697,697,697,697,0
|
|
20240216,091300,439854,697,697,697,697,0
|
|
20240216,091200,439854,697,697,697,697,0
|
|
20240216,091100,439854,697,697,697,697,0
|
|
20240216,091000,439854,697,697,697,697,0
|
|
20240216,090900,439854,697,697,697,697,2
|
|
20240216,090800,438460,697,697,697,697,0
|
|
20240216,090700,438460,697,697,697,697,3
|
|
20240216,090600,436369,686,686,686,686,0
|
|
20240216,090500,436369,686,686,686,686,20
|
|
20240216,090400,422649,681,681,681,681,0
|
|
20240216,090300,422649,681,681,681,681,0
|
|
20240216,090200,422649,681,681,681,681,0
|
|
20240216,090100,422649,681,681,681,681,1
|
|
20240216,090000,421968,700,664,700,664,630
|