630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192700,54271581,316,316,316,316,2708
|
|
20240214,192600,54271581,316,316,316,316,0
|
|
20240214,192500,54271581,316,316,316,316,0
|
|
20240214,192400,54271581,316,316,316,316,0
|
|
20240214,192300,54271581,316,316,316,316,0
|
|
20240214,192200,54271581,316,316,316,316,0
|
|
20240214,192100,54271581,316,316,316,316,0
|
|
20240214,192000,54271581,316,316,316,316,0
|
|
20240214,191900,54271581,316,316,316,316,0
|
|
20240214,191800,54271581,316,316,316,316,0
|
|
20240214,191700,54271581,316,316,316,316,0
|
|
20240214,191600,54271581,316,316,316,316,0
|
|
20240214,191500,54271581,316,316,316,316,0
|
|
20240214,191400,54271581,316,316,316,316,0
|
|
20240214,191300,54271581,316,316,316,316,0
|
|
20240214,191200,54271581,316,316,316,316,0
|
|
20240214,191100,54271581,316,316,316,316,0
|
|
20240214,191000,54271581,316,316,316,316,0
|
|
20240214,190900,54271581,316,316,316,316,0
|
|
20240214,190800,54271581,316,316,316,316,0
|
|
20240214,190700,54271581,316,316,316,316,0
|
|
20240214,190600,54271581,316,316,316,316,0
|
|
20240214,190500,54271581,316,316,316,316,0
|
|
20240214,190400,54271581,316,316,316,316,0
|
|
20240214,190300,54271581,316,316,316,316,0
|
|
20240214,190200,54271581,316,316,316,316,0
|
|
20240214,190100,54271581,316,316,316,316,0
|
|
20240214,190000,54271581,316,316,316,316,0
|
|
20240214,185900,54271581,316,316,316,316,0
|
|
20240214,185800,54271581,316,316,316,316,0
|
|
20240214,185700,54271581,316,316,316,316,2708
|
|
20240214,185600,54271581,316,316,316,316,0
|
|
20240214,185500,54271581,316,316,316,316,0
|
|
20240214,185400,54271581,316,316,316,316,0
|
|
20240214,185300,54271581,316,316,316,316,0
|
|
20240214,185200,54271581,316,316,316,316,0
|
|
20240214,185100,54271581,316,316,316,316,0
|
|
20240214,185000,54271581,316,316,316,316,0
|
|
20240214,184900,54271581,316,316,316,316,0
|
|
20240214,184800,54271581,316,316,316,316,0
|
|
20240214,184700,54271581,316,316,316,316,0
|
|
20240214,184600,54271581,316,316,316,316,0
|
|
20240214,184500,54271581,316,316,316,316,0
|
|
20240214,184400,54271581,316,316,316,316,0
|
|
20240214,184300,54271581,316,316,316,316,0
|
|
20240214,184200,54271581,316,316,316,316,0
|
|
20240214,184100,54271581,316,316,316,316,0
|
|
20240214,184000,54271581,316,316,316,316,0
|
|
20240214,183900,54271581,316,316,316,316,0
|
|
20240214,183800,54271581,316,316,316,316,0
|
|
20240214,183700,54271581,316,316,316,316,0
|
|
20240214,183600,54271581,316,316,316,316,0
|
|
20240214,183500,54271581,316,316,316,316,0
|
|
20240214,183400,54271581,316,316,316,316,0
|
|
20240214,183300,54271581,316,316,316,316,0
|
|
20240214,183200,54271581,316,316,316,316,0
|
|
20240214,183100,54271581,316,316,316,316,0
|
|
20240214,183000,54271581,316,316,316,316,0
|
|
20240214,182900,54271581,316,316,316,316,0
|
|
20240214,182800,54271581,316,316,316,316,0
|
|
20240214,182700,54271581,316,316,316,316,2708
|
|
20240214,182600,54271581,316,316,316,316,0
|
|
20240214,182500,54271581,316,316,316,316,0
|
|
20240214,182400,54271581,316,316,316,316,0
|
|
20240214,182300,54271581,316,316,316,316,0
|
|
20240214,182200,54271581,316,316,316,316,0
|
|
20240214,182100,54271581,316,316,316,316,0
|
|
20240214,182000,54271581,316,316,316,316,0
|
|
20240214,181900,54271581,316,316,316,316,0
|
|
20240214,181800,54271581,316,316,316,316,0
|
|
20240214,181700,54271581,316,316,316,316,0
|
|
20240214,181600,54271581,316,316,316,316,0
|
|
20240214,181500,54271581,316,316,316,316,0
|
|
20240214,181400,54271581,316,316,316,316,0
|
|
20240214,181300,54271581,316,316,316,316,0
|
|
20240214,181200,54271581,316,316,316,316,0
|
|
20240214,181100,54271581,316,316,316,316,0
|
|
20240214,181000,54271581,316,316,316,316,0
|
|
20240214,180900,54271581,316,316,316,316,0
|
|
20240214,180800,54271581,316,316,316,316,0
|
|
20240214,180700,54271581,316,316,316,316,0
|
|
20240214,180600,54271581,316,316,316,316,0
|
|
20240214,180500,54271581,316,316,316,316,0
|
|
20240214,180400,54271581,316,316,316,316,0
|
|
20240214,180300,54271581,316,316,316,316,0
|
|
20240214,180200,54271581,316,316,316,316,0
|
|
20240214,180100,54271581,316,316,316,316,0
|
|
20240214,180000,54271581,316,316,316,316,0
|
|
20240214,175900,54271581,316,316,316,316,0
|
|
20240214,175800,54271581,316,316,316,316,0
|
|
20240214,175700,54271581,316,316,316,316,2708
|
|
20240214,175600,54271581,316,316,316,316,0
|
|
20240214,175500,54271581,316,316,316,316,0
|
|
20240214,175400,54271581,316,316,316,316,0
|
|
20240214,175300,54271581,316,316,316,316,0
|
|
20240214,175200,54271581,316,316,316,316,0
|
|
20240214,175100,54271581,316,316,316,316,0
|
|
20240214,175000,54271581,316,316,316,316,0
|
|
20240214,174900,54271581,316,316,316,316,0
|
|
20240214,174800,54271581,316,316,316,316,0
|
|
20240214,174700,54271581,316,316,316,316,0
|
|
20240214,174600,54271581,316,316,316,316,0
|
|
20240214,174500,54271581,316,316,316,316,0
|
|
20240214,174400,54271581,316,316,316,316,0
|
|
20240214,174300,54271581,316,316,316,316,0
|
|
20240214,174200,54271581,316,316,316,316,0
|
|
20240214,174100,54271581,316,316,316,316,0
|
|
20240214,174000,54271581,316,316,316,316,0
|
|
20240214,173900,54271581,316,316,316,316,0
|
|
20240214,173800,54271581,316,316,316,316,0
|
|
20240214,173700,54271581,316,316,316,316,0
|
|
20240214,173600,54271581,316,316,316,316,0
|
|
20240214,173500,54271581,316,316,316,316,0
|
|
20240214,173400,54271581,316,316,316,316,0
|
|
20240214,173300,54271581,316,316,316,316,0
|
|
20240214,173200,54271581,316,316,316,316,0
|
|
20240214,173100,54271581,316,316,316,316,0
|
|
20240214,173000,54271581,316,316,316,316,0
|
|
20240214,172900,54271581,316,316,316,316,0
|
|
20240214,172800,54271581,316,316,316,316,0
|
|
20240214,172700,54271581,316,316,316,316,2708
|
|
20240214,172600,54271581,316,316,316,316,0
|
|
20240214,172500,54271581,316,316,316,316,0
|
|
20240214,172400,54271581,316,316,316,316,0
|
|
20240214,172300,54271581,316,316,316,316,0
|
|
20240214,172200,54271581,316,316,316,316,0
|
|
20240214,172100,54271581,316,316,316,316,0
|
|
20240214,172000,54271581,316,316,316,316,0
|
|
20240214,171900,54271581,316,316,316,316,0
|
|
20240214,171800,54271581,316,316,316,316,0
|
|
20240214,171700,54271581,316,316,316,316,0
|
|
20240214,171600,54271581,316,316,316,316,0
|
|
20240214,171500,54271581,316,316,316,316,0
|
|
20240214,171400,54271581,316,316,316,316,0
|
|
20240214,171300,54271581,316,316,316,316,0
|
|
20240214,171200,54271581,316,316,316,316,0
|
|
20240214,171100,54271581,316,316,316,316,0
|
|
20240214,171000,54271581,316,316,316,316,0
|
|
20240214,170900,54271581,316,316,316,316,0
|
|
20240214,170800,54271581,316,316,316,316,0
|
|
20240214,170700,54271581,316,316,316,316,0
|
|
20240214,170600,54271581,316,316,316,316,0
|
|
20240214,170500,54271581,316,316,316,316,0
|
|
20240214,170400,54271581,316,316,316,316,0
|
|
20240214,170300,54271581,316,316,316,316,0
|
|
20240214,170200,54271581,316,316,316,316,0
|
|
20240214,170100,54271581,316,316,316,316,0
|
|
20240214,170000,54271581,316,316,316,316,0
|
|
20240214,165900,54271581,316,316,316,316,0
|
|
20240214,165800,54271581,316,316,316,316,0
|
|
20240214,165700,54271581,316,316,316,316,2708
|
|
20240214,165600,54271581,316,316,316,316,0
|
|
20240214,165500,54271581,316,316,316,316,0
|
|
20240214,165400,54271581,316,316,316,316,0
|
|
20240214,165300,54271581,316,316,316,316,0
|
|
20240214,165200,54271581,316,316,316,316,0
|
|
20240214,165100,54271581,316,316,316,316,0
|
|
20240214,165000,54271581,316,316,316,316,0
|
|
20240214,164900,54271581,316,316,316,316,0
|
|
20240214,164800,54271581,316,316,316,316,0
|
|
20240214,164700,54271581,316,316,316,316,0
|
|
20240214,164600,54271581,316,316,316,316,0
|
|
20240214,164500,54271581,316,316,316,316,0
|
|
20240214,164400,54271581,316,316,316,316,0
|
|
20240214,164300,54271581,316,316,316,316,0
|
|
20240214,164200,54271581,316,316,316,316,0
|
|
20240214,164100,54271581,316,316,316,316,0
|
|
20240214,164000,54271581,316,316,316,316,0
|
|
20240214,163900,54271581,316,316,316,316,0
|
|
20240214,163800,54271581,316,316,316,316,0
|
|
20240214,163700,54271581,316,316,316,316,0
|
|
20240214,163600,54271581,316,316,316,316,0
|
|
20240214,163500,54271581,316,316,316,316,0
|
|
20240214,163400,54271581,316,316,316,316,0
|
|
20240214,163300,54271581,316,316,316,316,0
|
|
20240214,163200,54271581,316,316,316,316,0
|
|
20240214,163100,54271581,316,316,316,316,0
|
|
20240214,163000,54271581,316,316,316,316,0
|
|
20240214,162900,54271581,316,316,316,316,0
|
|
20240214,162800,54271581,316,316,316,316,0
|
|
20240214,162700,54271581,316,316,316,316,2708
|
|
20240214,162600,54271581,316,316,316,316,0
|
|
20240214,162500,54271581,316,316,316,316,0
|
|
20240214,162400,54271581,316,316,316,316,0
|
|
20240214,162300,54271581,316,316,316,316,0
|
|
20240214,162200,54271581,316,316,316,316,0
|
|
20240214,162100,54271581,316,316,316,316,0
|
|
20240214,162000,54271581,316,316,316,316,0
|
|
20240214,161900,54271581,316,316,316,316,0
|
|
20240214,161800,54271581,316,316,316,316,0
|
|
20240214,161700,54271581,316,316,316,316,0
|
|
20240214,161600,54271581,316,316,316,316,0
|
|
20240214,161500,54271581,316,316,316,316,0
|
|
20240214,161400,54271581,316,316,316,316,0
|
|
20240214,161300,54271581,316,316,316,316,0
|
|
20240214,161200,54271581,316,316,316,316,0
|
|
20240214,161100,54271581,316,316,316,316,0
|
|
20240214,161000,54271581,316,316,316,316,0
|
|
20240214,160900,54271581,316,316,316,316,0
|
|
20240214,160800,54271581,316,316,316,316,0
|
|
20240214,160700,54271581,316,316,316,316,0
|
|
20240214,160600,54271581,316,316,316,316,0
|
|
20240214,160500,54271581,316,316,316,316,0
|
|
20240214,160400,54271581,316,316,316,316,0
|
|
20240214,160300,54271581,316,316,316,316,0
|
|
20240214,160200,54271581,316,316,316,316,0
|
|
20240214,160100,54271581,316,316,316,316,0
|
|
20240214,160000,54271581,316,316,316,316,0
|
|
20240214,155900,54271581,316,316,316,316,0
|
|
20240214,155800,54271581,316,316,316,316,0
|
|
20240214,155700,54271581,316,316,316,316,2708
|
|
20240214,155600,54271581,316,316,316,316,0
|
|
20240214,155500,54271581,316,316,316,316,0
|
|
20240214,155400,54271581,316,316,316,316,0
|
|
20240214,155300,54271581,316,316,316,316,0
|
|
20240214,155200,54271581,316,316,316,316,0
|
|
20240214,155100,54271581,316,316,316,316,0
|
|
20240214,155000,54271581,316,316,316,316,0
|
|
20240214,154900,54271581,316,316,316,316,0
|
|
20240214,154800,54271581,316,316,316,316,0
|
|
20240214,154700,54271581,316,316,316,316,0
|
|
20240214,154600,54271581,316,316,316,316,0
|
|
20240214,154500,54271581,316,316,316,316,0
|
|
20240214,154400,54271581,316,316,316,316,0
|
|
20240214,154300,54271581,316,316,316,316,0
|
|
20240214,154200,54271581,316,316,316,316,0
|
|
20240214,154100,54271581,316,316,316,316,0
|
|
20240214,154000,54271581,316,316,316,316,0
|
|
20240214,153900,54271581,316,316,316,316,0
|
|
20240214,153800,54271581,316,316,316,316,0
|
|
20240214,153700,54271581,316,316,316,316,0
|
|
20240214,153600,54271581,316,316,316,316,0
|
|
20240214,153500,54271581,316,316,316,316,0
|
|
20240214,153400,54271581,316,316,316,316,0
|
|
20240214,153300,54271581,316,316,316,316,0
|
|
20240214,153200,54271581,316,316,316,316,0
|
|
20240214,153100,54271581,316,316,316,316,0
|
|
20240214,153000,54271581,316,316,316,316,2708
|
|
20240214,152900,53415853,317,317,317,317,0
|
|
20240214,152800,53415853,317,317,317,317,0
|
|
20240214,152700,53415853,317,317,317,317,0
|
|
20240214,152600,53415853,317,317,317,317,0
|
|
20240214,152500,53415853,317,317,317,317,0
|
|
20240214,152400,53415853,317,317,317,317,0
|
|
20240214,152300,53415853,317,317,317,317,0
|
|
20240214,152200,53415853,317,317,317,317,0
|
|
20240214,152100,53415853,317,317,317,317,0
|
|
20240214,152000,53415853,317,317,317,317,0
|
|
20240214,151900,53415853,317,317,317,317,15
|
|
20240214,151800,53411098,317,317,317,317,11
|
|
20240214,151700,53407611,317,317,317,317,149
|
|
20240214,151600,53360378,317,317,317,317,13
|
|
20240214,151500,53356257,317,317,317,317,30
|
|
20240214,151400,53346747,317,317,317,317,50
|
|
20240214,151300,53330897,317,317,317,317,0
|
|
20240214,151200,53330897,317,317,317,316,17
|
|
20240214,151100,53325509,315,315,315,315,50
|
|
20240214,151000,53309759,315,315,315,315,0
|
|
20240214,150900,53309759,315,315,315,315,0
|
|
20240214,150800,53309759,315,315,315,315,0
|
|
20240214,150700,53309759,315,315,315,315,0
|
|
20240214,150600,53309759,315,315,315,315,0
|
|
20240214,150500,53309759,315,316,316,315,3000
|
|
20240214,150400,52363759,318,318,318,318,0
|
|
20240214,150300,52363759,318,318,318,318,0
|
|
20240214,150200,52363759,318,318,318,318,0
|
|
20240214,150100,52363759,318,318,318,318,0
|
|
20240214,150000,52363759,318,318,318,318,31
|
|
20240214,145900,52353901,316,316,316,316,43
|
|
20240214,145800,52340313,316,316,316,316,30
|
|
20240214,145700,52330833,315,315,315,315,0
|
|
20240214,145600,52330833,315,316,316,315,10000
|
|
20240214,145500,49180713,316,316,316,316,316
|
|
20240214,145400,49080857,316,316,316,316,227
|
|
20240214,145300,49009125,316,316,316,316,1987
|
|
20240214,145200,48381233,316,316,316,316,3000
|
|
20240214,145100,47433233,317,317,317,317,0
|
|
20240214,145000,47433233,317,317,317,317,0
|
|
20240214,144900,47433233,317,317,317,317,1369
|
|
20240214,144800,46999260,317,317,317,317,0
|
|
20240214,144700,46999260,317,317,317,317,0
|
|
20240214,144600,46999260,317,317,317,317,0
|
|
20240214,144500,46999260,317,318,319,317,212
|
|
20240214,144400,46931941,318,318,318,318,1290
|
|
20240214,144300,46521721,319,319,319,319,0
|
|
20240214,144200,46521721,319,318,319,318,79
|
|
20240214,144100,46496598,317,317,317,317,0
|
|
20240214,144000,46496598,317,317,317,317,0
|
|
20240214,143900,46496598,317,317,317,317,35
|
|
20240214,143800,46485503,319,319,319,319,0
|
|
20240214,143700,46485503,319,319,319,319,101
|
|
20240214,143600,46453284,319,318,319,318,196
|
|
20240214,143500,46390955,318,318,318,318,49
|
|
20240214,143400,46375373,318,318,318,318,224
|
|
20240214,143300,46304141,318,318,318,318,38
|
|
20240214,143200,46292057,317,317,317,317,0
|
|
20240214,143100,46292057,317,317,317,317,1000
|
|
20240214,143000,45975057,317,317,317,317,0
|
|
20240214,142900,45975057,317,317,317,317,500
|
|
20240214,142800,45816557,316,316,316,316,0
|
|
20240214,142700,45816557,316,316,316,316,0
|
|
20240214,142600,45816557,316,316,316,316,0
|
|
20240214,142500,45816557,316,316,316,316,200
|
|
20240214,142400,45753357,318,318,318,318,0
|
|
20240214,142300,45753357,318,318,318,318,0
|
|
20240214,142200,45753357,318,316,318,316,1832
|
|
20240214,142100,45174271,316,316,316,316,0
|
|
20240214,142000,45174271,316,315,316,315,557
|
|
20240214,141900,44998558,314,314,314,314,0
|
|
20240214,141800,44998558,314,314,314,314,0
|
|
20240214,141700,44998558,314,314,314,314,547
|
|
20240214,141600,44826800,315,315,315,315,701
|
|
20240214,141500,44605985,317,317,317,317,0
|
|
20240214,141400,44605985,317,317,317,317,0
|
|
20240214,141300,44605985,317,317,317,317,0
|
|
20240214,141200,44605985,317,317,317,317,0
|
|
20240214,141100,44605985,317,317,317,317,0
|
|
20240214,141000,44605985,317,317,317,317,0
|
|
20240214,140900,44605985,317,315,317,315,1001
|
|
20240214,140800,44290668,315,315,315,315,0
|
|
20240214,140700,44290668,315,315,315,315,64
|
|
20240214,140600,44270508,312,316,316,312,3311
|
|
20240214,140500,43232464,317,317,317,317,78
|
|
20240214,140400,43207738,317,317,317,317,0
|
|
20240214,140300,43207738,317,316,317,316,1326
|
|
20240214,140200,42788022,316,316,316,316,0
|
|
20240214,140100,42788022,316,316,316,316,2
|
|
20240214,140000,42787390,316,316,316,316,600
|
|
20240214,135900,42597790,316,316,316,316,0
|
|
20240214,135800,42597790,316,316,316,316,0
|
|
20240214,135700,42597790,316,316,316,316,0
|
|
20240214,135600,42597790,316,316,316,316,0
|
|
20240214,135500,42597790,316,316,316,316,643
|
|
20240214,135400,42394602,316,316,316,316,718
|
|
20240214,135300,42167714,317,317,317,317,0
|
|
20240214,135200,42167714,317,317,317,317,0
|
|
20240214,135100,42167714,317,317,317,317,0
|
|
20240214,135000,42167714,317,317,317,317,0
|
|
20240214,134900,42167714,317,317,317,317,0
|
|
20240214,134800,42167714,317,317,317,317,0
|
|
20240214,134700,42167714,317,317,317,317,0
|
|
20240214,134600,42167714,317,316,317,316,523
|
|
20240214,134500,42002445,317,317,317,317,2
|
|
20240214,134400,42001811,317,317,317,317,0
|
|
20240214,134300,42001811,317,317,317,317,5
|
|
20240214,134200,42000226,317,317,317,317,0
|
|
20240214,134100,42000226,317,317,317,317,0
|
|
20240214,134000,42000226,317,317,317,317,0
|
|
20240214,133900,42000226,317,317,317,317,1000
|
|
20240214,133800,41683226,316,316,316,316,0
|
|
20240214,133700,41683226,316,316,316,316,8
|
|
20240214,133600,41680698,317,317,317,317,0
|
|
20240214,133500,41680698,317,318,318,317,83
|
|
20240214,133400,41654316,317,317,317,317,0
|
|
20240214,133300,41654316,317,317,317,317,0
|
|
20240214,133200,41654316,317,317,317,317,0
|
|
20240214,133100,41654316,317,317,317,317,0
|
|
20240214,133000,41654316,317,317,317,317,3790
|
|
20240214,132900,40452886,316,316,316,316,1000
|
|
20240214,132800,40136886,317,317,317,317,0
|
|
20240214,132700,40136886,317,317,317,317,5
|
|
20240214,132600,40135301,317,317,317,316,66
|
|
20240214,132500,40114385,317,317,317,317,90
|
|
20240214,132400,40085855,316,316,316,316,58
|
|
20240214,132300,40067527,316,316,316,316,0
|
|
20240214,132200,40067527,316,316,316,316,0
|
|
20240214,132100,40067527,316,316,316,316,4
|
|
20240214,132000,40066263,316,316,316,316,0
|
|
20240214,131900,40066263,316,316,316,316,0
|
|
20240214,131800,40066263,316,316,316,316,1720
|
|
20240214,131700,39522743,317,317,317,317,0
|
|
20240214,131600,39522743,317,317,317,317,0
|
|
20240214,131500,39522743,317,317,317,317,0
|
|
20240214,131400,39522743,317,317,317,317,0
|
|
20240214,131300,39522743,317,317,317,317,0
|
|
20240214,131200,39522743,317,317,317,317,0
|
|
20240214,131100,39522743,317,317,317,317,1257
|
|
20240214,131000,39124274,318,318,318,318,0
|
|
20240214,130900,39124274,318,318,318,318,0
|
|
20240214,130800,39124274,318,318,318,318,0
|
|
20240214,130700,39124274,318,318,318,318,0
|
|
20240214,130600,39124274,318,318,318,318,0
|
|
20240214,130500,39124274,318,318,318,318,0
|
|
20240214,130400,39124274,318,315,318,315,6500
|
|
20240214,130300,37064039,315,315,315,315,0
|
|
20240214,130200,37064039,315,315,315,315,0
|
|
20240214,130100,37064039,315,315,315,315,1
|
|
20240214,130000,37063724,314,314,314,314,0
|
|
20240214,125900,37063724,314,314,314,314,0
|
|
20240214,125800,37063724,314,314,314,314,0
|
|
20240214,125700,37063724,314,314,314,314,0
|
|
20240214,125600,37063724,314,314,314,314,0
|
|
20240214,125500,37063724,314,314,314,314,0
|
|
20240214,125400,37063724,314,314,314,314,0
|
|
20240214,125300,37063724,314,314,314,314,110
|
|
20240214,125200,37029184,314,314,314,314,0
|
|
20240214,125100,37029184,314,314,314,314,0
|
|
20240214,125000,37029184,314,314,314,314,0
|
|
20240214,124900,37029184,314,314,314,314,1
|
|
20240214,124800,37028870,314,314,314,314,0
|
|
20240214,124700,37028870,314,314,314,314,0
|
|
20240214,124600,37028870,314,314,314,314,318
|
|
20240214,124500,36929018,314,314,314,314,429
|
|
20240214,124400,36794312,314,314,314,314,100
|
|
20240214,124300,36762912,314,314,314,314,0
|
|
20240214,124200,36762912,314,314,314,314,0
|
|
20240214,124100,36762912,314,314,314,314,0
|
|
20240214,124000,36762912,314,314,314,314,0
|
|
20240214,123900,36762912,314,314,314,314,0
|
|
20240214,123800,36762912,314,312,314,312,1003
|
|
20240214,123700,36449970,310,310,310,310,0
|
|
20240214,123600,36449970,310,314,314,310,10378
|
|
20240214,123500,33223415,314,314,314,314,0
|
|
20240214,123400,33223415,314,314,314,314,0
|
|
20240214,123300,33223415,314,314,314,314,0
|
|
20240214,123200,33223415,314,314,314,314,34
|
|
20240214,123100,33212739,314,314,314,314,0
|
|
20240214,123000,33212739,314,314,314,314,20
|
|
20240214,122900,33206459,314,314,314,314,100
|
|
20240214,122800,33175059,313,313,313,313,0
|
|
20240214,122700,33175059,313,313,313,313,0
|
|
20240214,122600,33175059,313,313,313,313,0
|
|
20240214,122500,33175059,313,313,313,313,0
|
|
20240214,122400,33175059,313,313,313,313,974
|
|
20240214,122300,32870197,313,313,313,313,0
|
|
20240214,122200,32870197,313,313,313,313,0
|
|
20240214,122100,32870197,313,313,313,313,0
|
|
20240214,122000,32870197,313,313,313,313,0
|
|
20240214,121900,32870197,313,313,313,313,0
|
|
20240214,121800,32870197,313,313,313,313,29
|
|
20240214,121700,32861120,313,313,313,313,0
|
|
20240214,121600,32861120,313,313,313,313,1
|
|
20240214,121500,32860807,313,313,313,313,0
|
|
20240214,121400,32860807,313,313,313,313,0
|
|
20240214,121300,32860807,313,313,313,313,0
|
|
20240214,121200,32860807,313,313,313,313,468
|
|
20240214,121100,32714323,313,313,313,313,0
|
|
20240214,121000,32714323,313,313,313,313,0
|
|
20240214,120900,32714323,313,313,313,313,0
|
|
20240214,120800,32714323,313,313,313,313,250
|
|
20240214,120700,32636073,315,315,315,315,0
|
|
20240214,120600,32636073,315,315,315,315,0
|
|
20240214,120500,32636073,315,315,315,315,19
|
|
20240214,120400,32630088,315,315,315,315,0
|
|
20240214,120300,32630088,315,315,315,315,11
|
|
20240214,120200,32626623,315,315,315,315,0
|
|
20240214,120100,32626623,315,315,315,315,0
|
|
20240214,120000,32626623,315,315,315,315,0
|
|
20240214,115900,32626623,315,315,315,315,0
|
|
20240214,115800,32626623,315,315,315,315,100
|
|
20240214,115700,32595123,316,316,316,316,0
|
|
20240214,115600,32595123,316,316,316,316,0
|
|
20240214,115500,32595123,316,316,316,316,10
|
|
20240214,115400,32591963,316,316,316,316,0
|
|
20240214,115300,32591963,316,316,316,316,0
|
|
20240214,115200,32591963,316,316,316,316,0
|
|
20240214,115100,32591963,316,316,316,316,20
|
|
20240214,115000,32585643,312,312,312,312,0
|
|
20240214,114900,32585643,312,312,312,312,0
|
|
20240214,114800,32585643,312,312,312,312,0
|
|
20240214,114700,32585643,312,312,312,312,0
|
|
20240214,114600,32585643,312,312,312,312,0
|
|
20240214,114500,32585643,312,316,316,312,17124
|
|
20240214,114400,27241605,316,316,316,316,1500
|
|
20240214,114300,26767605,316,316,316,316,2
|
|
20240214,114200,26766973,316,316,316,316,1
|
|
20240214,114100,26766657,316,316,316,316,1
|
|
20240214,114000,26766341,316,316,316,316,1
|
|
20240214,113900,26766025,316,316,316,316,52
|
|
20240214,113800,26749593,311,311,311,311,0
|
|
20240214,113700,26749593,311,311,311,311,0
|
|
20240214,113600,26749593,311,311,311,311,0
|
|
20240214,113500,26749593,311,311,311,311,0
|
|
20240214,113400,26749593,311,311,311,311,0
|
|
20240214,113300,26749593,311,311,311,311,0
|
|
20240214,113200,26749593,311,311,311,311,0
|
|
20240214,113100,26749593,311,311,311,311,0
|
|
20240214,113000,26749593,311,311,311,311,0
|
|
20240214,112900,26749593,311,311,311,311,0
|
|
20240214,112800,26749593,311,311,311,311,0
|
|
20240214,112700,26749593,311,311,311,311,0
|
|
20240214,112600,26749593,311,311,311,311,0
|
|
20240214,112500,26749593,311,311,311,311,0
|
|
20240214,112400,26749593,311,314,314,311,5374
|
|
20240214,112300,25070493,314,314,314,314,0
|
|
20240214,112200,25070493,314,314,314,314,0
|
|
20240214,112100,25070493,314,314,314,314,0
|
|
20240214,112000,25070493,314,314,314,314,0
|
|
20240214,111900,25070493,314,314,314,314,0
|
|
20240214,111800,25070493,314,314,314,314,0
|
|
20240214,111700,25070493,314,314,314,314,0
|
|
20240214,111600,25070493,314,314,314,314,0
|
|
20240214,111500,25070493,314,314,314,314,0
|
|
20240214,111400,25070493,314,314,314,314,0
|
|
20240214,111300,25070493,314,314,314,314,0
|
|
20240214,111200,25070493,314,314,314,314,0
|
|
20240214,111100,25070493,314,314,314,314,9
|
|
20240214,111000,25067667,314,314,314,314,0
|
|
20240214,110900,25067667,314,314,314,314,0
|
|
20240214,110800,25067667,314,316,316,314,4
|
|
20240214,110700,25066409,315,315,315,315,0
|
|
20240214,110600,25066409,315,315,315,315,0
|
|
20240214,110500,25066409,315,315,315,315,0
|
|
20240214,110400,25066409,315,315,315,315,0
|
|
20240214,110300,25066409,315,315,315,315,0
|
|
20240214,110200,25066409,315,315,315,315,0
|
|
20240214,110100,25066409,315,315,315,315,0
|
|
20240214,110000,25066409,315,315,315,315,400
|
|
20240214,105900,24940409,315,315,315,315,1
|
|
20240214,105800,24940094,315,315,315,315,130
|
|
20240214,105700,24899144,316,316,316,316,10
|
|
20240214,105600,24895984,315,315,315,315,0
|
|
20240214,105500,24895984,315,315,315,315,0
|
|
20240214,105400,24895984,315,315,315,315,0
|
|
20240214,105300,24895984,315,315,315,315,0
|
|
20240214,105200,24895984,315,315,315,315,0
|
|
20240214,105100,24895984,315,315,315,315,0
|
|
20240214,105000,24895984,315,315,315,315,0
|
|
20240214,104900,24895984,315,315,315,315,0
|
|
20240214,104800,24895984,315,315,315,315,0
|
|
20240214,104700,24895984,315,315,315,315,0
|
|
20240214,104600,24895984,315,315,315,315,81
|
|
20240214,104500,24870469,315,315,315,315,0
|
|
20240214,104400,24870469,315,315,315,315,0
|
|
20240214,104300,24870469,315,315,315,315,0
|
|
20240214,104200,24870469,315,315,315,315,0
|
|
20240214,104100,24870469,315,315,315,315,0
|
|
20240214,104000,24870469,315,315,315,315,0
|
|
20240214,103900,24870469,315,315,315,315,0
|
|
20240214,103800,24870469,315,315,315,315,0
|
|
20240214,103700,24870469,315,315,315,315,0
|
|
20240214,103600,24870469,315,315,315,315,0
|
|
20240214,103500,24870469,315,315,315,315,0
|
|
20240214,103400,24870469,315,315,315,315,0
|
|
20240214,103300,24870469,315,315,315,315,0
|
|
20240214,103200,24870469,315,315,315,315,0
|
|
20240214,103100,24870469,315,315,315,315,0
|
|
20240214,103000,24870469,315,315,315,315,0
|
|
20240214,102900,24870469,315,315,315,315,0
|
|
20240214,102800,24870469,315,315,315,315,22
|
|
20240214,102700,24863539,315,315,315,315,0
|
|
20240214,102600,24863539,315,315,315,315,0
|
|
20240214,102500,24863539,315,315,315,315,10
|
|
20240214,102400,24860389,315,315,315,315,0
|
|
20240214,102300,24860389,315,315,315,315,0
|
|
20240214,102200,24860389,315,315,315,315,0
|
|
20240214,102100,24860389,315,314,315,314,1676
|
|
20240214,102000,24333352,315,315,315,315,40
|
|
20240214,101900,24320752,315,315,315,315,358
|
|
20240214,101800,24207982,316,316,316,316,1
|
|
20240214,101700,24207666,316,316,316,316,10
|
|
20240214,101600,24204506,315,315,315,315,0
|
|
20240214,101500,24204506,315,315,315,315,0
|
|
20240214,101400,24204506,315,315,315,315,0
|
|
20240214,101300,24204506,315,315,315,315,5
|
|
20240214,101200,24202931,316,316,316,316,77
|
|
20240214,101100,24178599,316,316,316,316,9168
|
|
20240214,101000,21281511,316,316,316,316,408
|
|
20240214,100900,21152583,315,315,315,315,137
|
|
20240214,100800,21109428,315,315,315,315,1
|
|
20240214,100700,21109113,313,313,313,313,0
|
|
20240214,100600,21109113,313,313,313,313,0
|
|
20240214,100500,21109113,313,313,313,313,2801
|
|
20240214,100400,20232400,313,313,313,313,200
|
|
20240214,100300,20169800,313,313,313,313,805
|
|
20240214,100200,19917835,316,316,316,316,10
|
|
20240214,100100,19914675,316,316,316,316,0
|
|
20240214,100000,19914675,316,312,316,312,3121
|
|
20240214,095900,18928767,315,315,315,315,2500
|
|
20240214,095800,18141267,312,312,312,312,0
|
|
20240214,095700,18141267,312,312,312,312,0
|
|
20240214,095600,18141267,312,312,312,312,0
|
|
20240214,095500,18141267,312,312,312,312,0
|
|
20240214,095400,18141267,312,313,313,312,83
|
|
20240214,095300,18115351,313,313,313,313,500
|
|
20240214,095200,17958851,315,315,315,315,10
|
|
20240214,095100,17955701,315,315,315,315,86
|
|
20240214,095000,17928611,315,315,315,315,0
|
|
20240214,094900,17928611,315,315,315,315,0
|
|
20240214,094800,17928611,315,315,315,315,1
|
|
20240214,094700,17928296,315,315,315,315,0
|
|
20240214,094600,17928296,315,315,315,315,0
|
|
20240214,094500,17928296,315,315,315,315,500
|
|
20240214,094400,17770796,315,313,315,312,2207
|
|
20240214,094300,17081825,315,315,315,315,0
|
|
20240214,094200,17081825,315,315,315,315,0
|
|
20240214,094100,17081825,315,315,315,315,0
|
|
20240214,094000,17081825,315,315,315,315,23
|
|
20240214,093900,17074580,315,315,315,315,0
|
|
20240214,093800,17074580,315,315,315,315,0
|
|
20240214,093700,17074580,315,315,315,315,0
|
|
20240214,093600,17074580,315,315,315,315,0
|
|
20240214,093500,17074580,315,315,315,315,0
|
|
20240214,093400,17074580,315,313,315,313,238
|
|
20240214,093300,17000010,313,313,313,313,0
|
|
20240214,093200,17000010,313,313,313,313,0
|
|
20240214,093100,17000010,313,313,313,313,132
|
|
20240214,093000,16958694,313,313,313,313,0
|
|
20240214,092900,16958694,313,313,313,313,213
|
|
20240214,092800,16892025,313,313,313,313,217
|
|
20240214,092700,16824104,313,313,313,313,400
|
|
20240214,092600,16698904,315,315,315,312,17500
|
|
20240214,092500,11215989,315,315,315,315,0
|
|
20240214,092400,11215989,315,315,315,315,1188
|
|
20240214,092300,10841769,318,318,318,318,1
|
|
20240214,092200,10841451,318,318,318,318,10
|
|
20240214,092100,10838271,315,315,315,315,2000
|
|
20240214,092000,10208271,315,318,318,315,317
|
|
20240214,091900,10108193,316,316,316,316,77
|
|
20240214,091800,10083861,316,316,316,316,2002
|
|
20240214,091700,9451229,316,316,316,316,0
|
|
20240214,091600,9451229,316,316,316,316,20
|
|
20240214,091500,9444909,316,316,316,316,0
|
|
20240214,091400,9444909,316,316,316,316,1060
|
|
20240214,091300,9109949,316,316,316,316,0
|
|
20240214,091200,9109949,316,316,316,316,0
|
|
20240214,091100,9109949,316,318,318,316,1004
|
|
20240214,091000,8792681,316,316,316,316,0
|
|
20240214,090900,8792681,316,316,316,316,51
|
|
20240214,090800,8776565,316,316,316,316,2128
|
|
20240214,090700,8104117,316,315,316,313,6892
|
|
20240214,090600,5944895,316,316,316,316,2026
|
|
20240214,090500,5304679,321,321,321,321,0
|
|
20240214,090400,5304679,321,320,321,320,7
|
|
20240214,090300,5302438,320,323,323,320,3045
|
|
20240214,090200,4324670,330,330,330,330,276
|
|
20240214,090100,4233590,312,312,312,312,0
|
|
20240214,090000,4233590,312,328,330,312,13126
|