711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,204800,102937870,907,907,907,907,3223
|
|
20240213,204700,102937870,907,907,907,907,0
|
|
20240213,204600,102937870,907,907,907,907,0
|
|
20240213,204500,102937870,907,907,907,907,0
|
|
20240213,204400,102937870,907,907,907,907,0
|
|
20240213,204300,102937870,907,907,907,907,0
|
|
20240213,204200,102937870,907,907,907,907,0
|
|
20240213,204100,102937870,907,907,907,907,0
|
|
20240213,204000,102937870,907,907,907,907,0
|
|
20240213,203900,102937870,907,907,907,907,0
|
|
20240213,203800,102937870,907,907,907,907,0
|
|
20240213,203700,102937870,907,907,907,907,0
|
|
20240213,203600,102937870,907,907,907,907,0
|
|
20240213,203500,102937870,907,907,907,907,0
|
|
20240213,203400,102937870,907,907,907,907,0
|
|
20240213,203300,102937870,907,907,907,907,0
|
|
20240213,203200,102937870,907,907,907,907,0
|
|
20240213,203100,102937870,907,907,907,907,0
|
|
20240213,203000,102937870,907,907,907,907,0
|
|
20240213,202900,102937870,907,907,907,907,0
|
|
20240213,202800,102937870,907,907,907,907,0
|
|
20240213,202700,102937870,907,907,907,907,0
|
|
20240213,202600,102937870,907,907,907,907,0
|
|
20240213,202500,102937870,907,907,907,907,0
|
|
20240213,202400,102937870,907,907,907,907,0
|
|
20240213,202300,102937870,907,907,907,907,0
|
|
20240213,202200,102937870,907,907,907,907,0
|
|
20240213,202100,102937870,907,907,907,907,0
|
|
20240213,202000,102937870,907,907,907,907,0
|
|
20240213,201900,102937870,907,907,907,907,0
|
|
20240213,201800,102937870,907,907,907,907,3223
|
|
20240213,201700,102937870,907,907,907,907,0
|
|
20240213,201600,102937870,907,907,907,907,0
|
|
20240213,201500,102937870,907,907,907,907,0
|
|
20240213,201400,102937870,907,907,907,907,0
|
|
20240213,201300,102937870,907,907,907,907,0
|
|
20240213,201200,102937870,907,907,907,907,0
|
|
20240213,201100,102937870,907,907,907,907,0
|
|
20240213,201000,102937870,907,907,907,907,0
|
|
20240213,200900,102937870,907,907,907,907,0
|
|
20240213,200800,102937870,907,907,907,907,0
|
|
20240213,200700,102937870,907,907,907,907,0
|
|
20240213,200600,102937870,907,907,907,907,0
|
|
20240213,200500,102937870,907,907,907,907,0
|
|
20240213,200400,102937870,907,907,907,907,0
|
|
20240213,200300,102937870,907,907,907,907,0
|
|
20240213,200200,102937870,907,907,907,907,0
|
|
20240213,200100,102937870,907,907,907,907,0
|
|
20240213,200000,102937870,907,907,907,907,0
|
|
20240213,195900,102937870,907,907,907,907,0
|
|
20240213,195800,102937870,907,907,907,907,0
|
|
20240213,195700,102937870,907,907,907,907,0
|
|
20240213,195600,102937870,907,907,907,907,0
|
|
20240213,195500,102937870,907,907,907,907,0
|
|
20240213,195400,102937870,907,907,907,907,0
|
|
20240213,195300,102937870,907,907,907,907,0
|
|
20240213,195200,102937870,907,907,907,907,0
|
|
20240213,195100,102937870,907,907,907,907,0
|
|
20240213,195000,102937870,907,907,907,907,0
|
|
20240213,194900,102937870,907,907,907,907,0
|
|
20240213,194800,102937870,907,907,907,907,3223
|
|
20240213,194700,102937870,907,907,907,907,0
|
|
20240213,194600,102937870,907,907,907,907,0
|
|
20240213,194500,102937870,907,907,907,907,0
|
|
20240213,194400,102937870,907,907,907,907,0
|
|
20240213,194300,102937870,907,907,907,907,0
|
|
20240213,194200,102937870,907,907,907,907,0
|
|
20240213,194100,102937870,907,907,907,907,0
|
|
20240213,194000,102937870,907,907,907,907,0
|
|
20240213,193900,102937870,907,907,907,907,0
|
|
20240213,193800,102937870,907,907,907,907,0
|
|
20240213,193700,102937870,907,907,907,907,0
|
|
20240213,193600,102937870,907,907,907,907,0
|
|
20240213,193500,102937870,907,907,907,907,0
|
|
20240213,193400,102937870,907,907,907,907,0
|
|
20240213,193300,102937870,907,907,907,907,0
|
|
20240213,193200,102937870,907,907,907,907,0
|
|
20240213,193100,102937870,907,907,907,907,0
|
|
20240213,193000,102937870,907,907,907,907,0
|
|
20240213,192900,102937870,907,907,907,907,0
|
|
20240213,192800,102937870,907,907,907,907,0
|
|
20240213,192700,102937870,907,907,907,907,0
|
|
20240213,192600,102937870,907,907,907,907,0
|
|
20240213,192500,102937870,907,907,907,907,0
|
|
20240213,192400,102937870,907,907,907,907,0
|
|
20240213,192300,102937870,907,907,907,907,0
|
|
20240213,192200,102937870,907,907,907,907,0
|
|
20240213,192100,102937870,907,907,907,907,0
|
|
20240213,192000,102937870,907,907,907,907,0
|
|
20240213,191900,102937870,907,907,907,907,0
|
|
20240213,191800,102937870,907,907,907,907,3223
|
|
20240213,191700,102937870,907,907,907,907,0
|
|
20240213,191600,102937870,907,907,907,907,0
|
|
20240213,191500,102937870,907,907,907,907,0
|
|
20240213,191400,102937870,907,907,907,907,0
|
|
20240213,191300,102937870,907,907,907,907,0
|
|
20240213,191200,102937870,907,907,907,907,0
|
|
20240213,191100,102937870,907,907,907,907,0
|
|
20240213,191000,102937870,907,907,907,907,0
|
|
20240213,190900,102937870,907,907,907,907,0
|
|
20240213,190800,102937870,907,907,907,907,0
|
|
20240213,190700,102937870,907,907,907,907,0
|
|
20240213,190600,102937870,907,907,907,907,0
|
|
20240213,190500,102937870,907,907,907,907,0
|
|
20240213,190400,102937870,907,907,907,907,0
|
|
20240213,190300,102937870,907,907,907,907,0
|
|
20240213,190200,102937870,907,907,907,907,0
|
|
20240213,190100,102937870,907,907,907,907,0
|
|
20240213,190000,102937870,907,907,907,907,0
|
|
20240213,185900,102937870,907,907,907,907,0
|
|
20240213,185800,102937870,907,907,907,907,0
|
|
20240213,185700,102937870,907,907,907,907,0
|
|
20240213,185600,102937870,907,907,907,907,0
|
|
20240213,185500,102937870,907,907,907,907,0
|
|
20240213,185400,102937870,907,907,907,907,0
|
|
20240213,185300,102937870,907,907,907,907,0
|
|
20240213,185200,102937870,907,907,907,907,0
|
|
20240213,185100,102937870,907,907,907,907,0
|
|
20240213,185000,102937870,907,907,907,907,0
|
|
20240213,184900,102937870,907,907,907,907,0
|
|
20240213,184800,102937870,907,907,907,907,3223
|
|
20240213,184700,102937870,907,907,907,907,0
|
|
20240213,184600,102937870,907,907,907,907,0
|
|
20240213,184500,102937870,907,907,907,907,0
|
|
20240213,184400,102937870,907,907,907,907,0
|
|
20240213,184300,102937870,907,907,907,907,0
|
|
20240213,184200,102937870,907,907,907,907,0
|
|
20240213,184100,102937870,907,907,907,907,0
|
|
20240213,184000,102937870,907,907,907,907,0
|
|
20240213,183900,102937870,907,907,907,907,0
|
|
20240213,183800,102937870,907,907,907,907,0
|
|
20240213,183700,102937870,907,907,907,907,0
|
|
20240213,183600,102937870,907,907,907,907,0
|
|
20240213,183500,102937870,907,907,907,907,0
|
|
20240213,183400,102937870,907,907,907,907,0
|
|
20240213,183300,102937870,907,907,907,907,0
|
|
20240213,183200,102937870,907,907,907,907,0
|
|
20240213,183100,102937870,907,907,907,907,0
|
|
20240213,183000,102937870,907,907,907,907,0
|
|
20240213,182900,102937870,907,907,907,907,0
|
|
20240213,182800,102937870,907,907,907,907,0
|
|
20240213,182700,102937870,907,907,907,907,0
|
|
20240213,182600,102937870,907,907,907,907,0
|
|
20240213,182500,102937870,907,907,907,907,0
|
|
20240213,182400,102937870,907,907,907,907,0
|
|
20240213,182300,102937870,907,907,907,907,0
|
|
20240213,182200,102937870,907,907,907,907,0
|
|
20240213,182100,102937870,907,907,907,907,0
|
|
20240213,182000,102937870,907,907,907,907,0
|
|
20240213,181900,102937870,907,907,907,907,0
|
|
20240213,181800,102937870,907,907,907,907,3223
|
|
20240213,181700,102937870,907,907,907,907,0
|
|
20240213,181600,102937870,907,907,907,907,0
|
|
20240213,181500,102937870,907,907,907,907,0
|
|
20240213,181400,102937870,907,907,907,907,0
|
|
20240213,181300,102937870,907,907,907,907,0
|
|
20240213,181200,102937870,907,907,907,907,0
|
|
20240213,181100,102937870,907,907,907,907,0
|
|
20240213,181000,102937870,907,907,907,907,0
|
|
20240213,180900,102937870,907,907,907,907,0
|
|
20240213,180800,102937870,907,907,907,907,0
|
|
20240213,180700,102937870,907,907,907,907,0
|
|
20240213,180600,102937870,907,907,907,907,0
|
|
20240213,180500,102937870,907,907,907,907,0
|
|
20240213,180400,102937870,907,907,907,907,0
|
|
20240213,180300,102937870,907,907,907,907,0
|
|
20240213,180200,102937870,907,907,907,907,0
|
|
20240213,180100,102937870,907,907,907,907,0
|
|
20240213,180000,102937870,907,907,907,907,0
|
|
20240213,175900,102937870,907,907,907,907,0
|
|
20240213,175800,102937870,907,907,907,907,0
|
|
20240213,175700,102937870,907,907,907,907,0
|
|
20240213,175600,102937870,907,907,907,907,0
|
|
20240213,175500,102937870,907,907,907,907,0
|
|
20240213,175400,102937870,907,907,907,907,0
|
|
20240213,175300,102937870,907,907,907,907,0
|
|
20240213,175200,102937870,907,907,907,907,0
|
|
20240213,175100,102937870,907,907,907,907,0
|
|
20240213,175000,102937870,907,907,907,907,0
|
|
20240213,174900,102937870,907,907,907,907,0
|
|
20240213,174800,102937870,907,907,907,907,3223
|
|
20240213,174700,102937870,907,907,907,907,0
|
|
20240213,174600,102937870,907,907,907,907,0
|
|
20240213,174500,102937870,907,907,907,907,0
|
|
20240213,174400,102937870,907,907,907,907,0
|
|
20240213,174300,102937870,907,907,907,907,0
|
|
20240213,174200,102937870,907,907,907,907,0
|
|
20240213,174100,102937870,907,907,907,907,0
|
|
20240213,174000,102937870,907,907,907,907,0
|
|
20240213,173900,102937870,907,907,907,907,0
|
|
20240213,173800,102937870,907,907,907,907,0
|
|
20240213,173700,102937870,907,907,907,907,0
|
|
20240213,173600,102937870,907,907,907,907,0
|
|
20240213,173500,102937870,907,907,907,907,0
|
|
20240213,173400,102937870,907,907,907,907,0
|
|
20240213,173300,102937870,907,907,907,907,0
|
|
20240213,173200,102937870,907,907,907,907,0
|
|
20240213,173100,102937870,907,907,907,907,0
|
|
20240213,173000,102937870,907,907,907,907,0
|
|
20240213,172900,102937870,907,907,907,907,0
|
|
20240213,172800,102937870,907,907,907,907,0
|
|
20240213,172700,102937870,907,907,907,907,0
|
|
20240213,172600,102937870,907,907,907,907,0
|
|
20240213,172500,102937870,907,907,907,907,0
|
|
20240213,172400,102937870,907,907,907,907,0
|
|
20240213,172300,102937870,907,907,907,907,0
|
|
20240213,172200,102937870,907,907,907,907,0
|
|
20240213,172100,102937870,907,907,907,907,0
|
|
20240213,172000,102937870,907,907,907,907,0
|
|
20240213,171900,102937870,907,907,907,907,0
|
|
20240213,171800,102937870,907,907,907,907,3223
|
|
20240213,171700,102937870,907,907,907,907,0
|
|
20240213,171600,102937870,907,907,907,907,0
|
|
20240213,171500,102937870,907,907,907,907,0
|
|
20240213,171400,102937870,907,907,907,907,0
|
|
20240213,171300,102937870,907,907,907,907,0
|
|
20240213,171200,102937870,907,907,907,907,0
|
|
20240213,171100,102937870,907,907,907,907,0
|
|
20240213,171000,102937870,907,907,907,907,0
|
|
20240213,170900,102937870,907,907,907,907,0
|
|
20240213,170800,102937870,907,907,907,907,0
|
|
20240213,170700,102937870,907,907,907,907,0
|
|
20240213,170600,102937870,907,907,907,907,0
|
|
20240213,170500,102937870,907,907,907,907,0
|
|
20240213,170400,102937870,907,907,907,907,0
|
|
20240213,170300,102937870,907,907,907,907,0
|
|
20240213,170200,102937870,907,907,907,907,0
|
|
20240213,170100,102937870,907,907,907,907,0
|
|
20240213,170000,102937870,907,907,907,907,0
|
|
20240213,165900,102937870,907,907,907,907,0
|
|
20240213,165800,102937870,907,907,907,907,0
|
|
20240213,165700,102937870,907,907,907,907,0
|
|
20240213,165600,102937870,907,907,907,907,0
|
|
20240213,165500,102937870,907,907,907,907,0
|
|
20240213,165400,102937870,907,907,907,907,0
|
|
20240213,165300,102937870,907,907,907,907,0
|
|
20240213,165200,102937870,907,907,907,907,0
|
|
20240213,165100,102937870,907,907,907,907,0
|
|
20240213,165000,102937870,907,907,907,907,0
|
|
20240213,164900,102937870,907,907,907,907,0
|
|
20240213,164800,102937870,907,907,907,907,3223
|
|
20240213,164700,102937870,907,907,907,907,0
|
|
20240213,164600,102937870,907,907,907,907,0
|
|
20240213,164500,102937870,907,907,907,907,0
|
|
20240213,164400,102937870,907,907,907,907,0
|
|
20240213,164300,102937870,907,907,907,907,0
|
|
20240213,164200,102937870,907,907,907,907,0
|
|
20240213,164100,102937870,907,907,907,907,0
|
|
20240213,164000,102937870,907,907,907,907,0
|
|
20240213,163900,102937870,907,907,907,907,0
|
|
20240213,163800,102937870,907,907,907,907,0
|
|
20240213,163700,102937870,907,907,907,907,0
|
|
20240213,163600,102937870,907,907,907,907,0
|
|
20240213,163500,102937870,907,907,907,907,0
|
|
20240213,163400,102937870,907,907,907,907,0
|
|
20240213,163300,102937870,907,907,907,907,0
|
|
20240213,163200,102937870,907,907,907,907,0
|
|
20240213,163100,102937870,907,907,907,907,0
|
|
20240213,163000,102937870,907,907,907,907,0
|
|
20240213,162900,102937870,907,907,907,907,0
|
|
20240213,162800,102937870,907,907,907,907,0
|
|
20240213,162700,102937870,907,907,907,907,0
|
|
20240213,162600,102937870,907,907,907,907,0
|
|
20240213,162500,102937870,907,907,907,907,0
|
|
20240213,162400,102937870,907,907,907,907,0
|
|
20240213,162300,102937870,907,907,907,907,0
|
|
20240213,162200,102937870,907,907,907,907,0
|
|
20240213,162100,102937870,907,907,907,907,0
|
|
20240213,162000,102937870,907,907,907,907,0
|
|
20240213,161900,102937870,907,907,907,907,0
|
|
20240213,161800,102937870,907,907,907,907,3223
|
|
20240213,161700,102937870,907,907,907,907,0
|
|
20240213,161600,102937870,907,907,907,907,0
|
|
20240213,161500,102937870,907,907,907,907,0
|
|
20240213,161400,102937870,907,907,907,907,0
|
|
20240213,161300,102937870,907,907,907,907,0
|
|
20240213,161200,102937870,907,907,907,907,0
|
|
20240213,161100,102937870,907,907,907,907,0
|
|
20240213,161000,102937870,907,907,907,907,0
|
|
20240213,160900,102937870,907,907,907,907,0
|
|
20240213,160800,102937870,907,907,907,907,0
|
|
20240213,160700,102937870,907,907,907,907,0
|
|
20240213,160600,102937870,907,907,907,907,0
|
|
20240213,160500,102937870,907,907,907,907,0
|
|
20240213,160400,102937870,907,907,907,907,0
|
|
20240213,160300,102937870,907,907,907,907,0
|
|
20240213,160200,102937870,907,907,907,907,0
|
|
20240213,160100,102937870,907,907,907,907,0
|
|
20240213,160000,102937870,907,907,907,907,0
|
|
20240213,155900,102937870,907,907,907,907,0
|
|
20240213,155800,102937870,907,907,907,907,0
|
|
20240213,155700,102937870,907,907,907,907,0
|
|
20240213,155600,102937870,907,907,907,907,0
|
|
20240213,155500,102937870,907,907,907,907,0
|
|
20240213,155400,102937870,907,907,907,907,0
|
|
20240213,155300,102937870,907,907,907,907,0
|
|
20240213,155200,102937870,907,907,907,907,0
|
|
20240213,155100,102937870,907,907,907,907,0
|
|
20240213,155000,102937870,907,907,907,907,0
|
|
20240213,154900,102937870,907,907,907,907,0
|
|
20240213,154800,102937870,907,907,907,907,3223
|
|
20240213,154700,102937870,907,907,907,907,0
|
|
20240213,154600,102937870,907,907,907,907,0
|
|
20240213,154500,102937870,907,907,907,907,0
|
|
20240213,154400,102937870,907,907,907,907,0
|
|
20240213,154300,102937870,907,907,907,907,0
|
|
20240213,154200,102937870,907,907,907,907,0
|
|
20240213,154100,102937870,907,907,907,907,0
|
|
20240213,154000,102937870,907,907,907,907,0
|
|
20240213,153900,102937870,907,907,907,907,0
|
|
20240213,153800,102937870,907,907,907,907,0
|
|
20240213,153700,102937870,907,907,907,907,0
|
|
20240213,153600,102937870,907,907,907,907,0
|
|
20240213,153500,102937870,907,907,907,907,0
|
|
20240213,153400,102937870,907,907,907,907,0
|
|
20240213,153300,102937870,907,907,907,907,0
|
|
20240213,153200,102937870,907,907,907,907,0
|
|
20240213,153100,102937870,907,907,907,907,0
|
|
20240213,153000,102937870,907,907,907,907,3223
|
|
20240213,152900,100014609,906,906,906,906,0
|
|
20240213,152800,100014609,906,906,906,906,0
|
|
20240213,152700,100014609,906,906,906,906,0
|
|
20240213,152600,100014609,906,906,906,906,0
|
|
20240213,152500,100014609,906,906,906,906,0
|
|
20240213,152400,100014609,906,906,906,906,0
|
|
20240213,152300,100014609,906,906,906,906,0
|
|
20240213,152200,100014609,906,906,906,906,0
|
|
20240213,152100,100014609,906,906,906,906,0
|
|
20240213,152000,100014609,906,906,906,906,0
|
|
20240213,151900,100014609,906,906,906,906,921
|
|
20240213,151800,99180183,906,906,906,906,981
|
|
20240213,151700,98291397,906,906,906,906,500
|
|
20240213,151600,97838397,906,906,906,906,11
|
|
20240213,151500,97828431,905,905,905,905,0
|
|
20240213,151400,97828431,905,905,905,905,326
|
|
20240213,151300,97533401,906,906,906,906,605
|
|
20240213,151200,96985271,906,906,906,906,0
|
|
20240213,151100,96985271,906,906,906,906,0
|
|
20240213,151000,96985271,906,906,906,906,200
|
|
20240213,150900,96804071,905,905,905,905,2459
|
|
20240213,150800,94578676,905,905,905,905,0
|
|
20240213,150700,94578676,905,905,905,905,2196
|
|
20240213,150600,92591296,904,905,905,904,17
|
|
20240213,150500,92575912,905,905,905,905,20
|
|
20240213,150400,92557812,905,905,905,905,40
|
|
20240213,150300,92521612,905,905,905,905,0
|
|
20240213,150200,92521612,905,905,905,905,0
|
|
20240213,150100,92521612,905,905,905,905,0
|
|
20240213,150000,92521612,905,905,905,905,206
|
|
20240213,145900,92335182,905,905,905,905,0
|
|
20240213,145800,92335182,905,905,905,905,0
|
|
20240213,145700,92335182,905,905,905,905,0
|
|
20240213,145600,92335182,905,905,905,905,132
|
|
20240213,145500,92215722,905,905,905,905,0
|
|
20240213,145400,92215722,905,905,905,905,90
|
|
20240213,145300,92134272,905,905,905,905,0
|
|
20240213,145200,92134272,905,905,905,905,457
|
|
20240213,145100,91720687,905,905,905,905,0
|
|
20240213,145000,91720687,905,905,905,905,1
|
|
20240213,144900,91719782,905,905,905,905,20
|
|
20240213,144800,91701682,904,904,904,904,634
|
|
20240213,144700,91128546,904,904,904,904,0
|
|
20240213,144600,91128546,904,905,905,904,507
|
|
20240213,144500,90670211,905,905,905,905,21
|
|
20240213,144400,90651206,905,905,905,905,0
|
|
20240213,144300,90651206,905,905,905,905,2
|
|
20240213,144200,90649396,905,905,905,905,0
|
|
20240213,144100,90649396,905,905,905,905,0
|
|
20240213,144000,90649396,905,905,905,905,2
|
|
20240213,143900,90647586,905,905,905,905,0
|
|
20240213,143800,90647586,905,905,905,905,0
|
|
20240213,143700,90647586,905,905,905,905,0
|
|
20240213,143600,90647586,905,905,905,905,0
|
|
20240213,143500,90647586,905,905,905,905,1
|
|
20240213,143400,90646681,905,905,905,905,1581
|
|
20240213,143300,89215876,905,905,905,905,0
|
|
20240213,143200,89215876,905,905,905,905,0
|
|
20240213,143100,89215876,905,905,905,905,0
|
|
20240213,143000,89215876,905,905,905,905,3510
|
|
20240213,142900,86039326,905,905,905,905,0
|
|
20240213,142800,86039326,905,905,905,905,0
|
|
20240213,142700,86039326,905,905,905,905,3
|
|
20240213,142600,86036611,905,906,906,905,103
|
|
20240213,142500,85943296,906,906,906,906,0
|
|
20240213,142400,85943296,906,906,906,906,0
|
|
20240213,142300,85943296,906,906,906,906,10
|
|
20240213,142200,85934236,906,906,906,906,0
|
|
20240213,142100,85934236,906,906,906,906,3
|
|
20240213,142000,85931518,906,906,906,906,14
|
|
20240213,141900,85918834,904,904,904,904,0
|
|
20240213,141800,85918834,904,904,904,904,0
|
|
20240213,141700,85918834,904,905,905,904,102
|
|
20240213,141600,85826625,905,905,905,905,116
|
|
20240213,141500,85721645,905,905,905,905,11
|
|
20240213,141400,85711690,906,906,906,906,3
|
|
20240213,141300,85708972,906,906,906,906,0
|
|
20240213,141200,85708972,906,906,906,906,0
|
|
20240213,141100,85708972,906,906,906,906,20
|
|
20240213,141000,85690852,906,906,906,906,0
|
|
20240213,140900,85690852,906,906,906,906,0
|
|
20240213,140800,85690852,906,906,906,906,0
|
|
20240213,140700,85690852,906,906,906,906,0
|
|
20240213,140600,85690852,906,906,906,906,0
|
|
20240213,140500,85690852,906,906,906,906,0
|
|
20240213,140400,85690852,906,906,906,906,0
|
|
20240213,140300,85690852,906,906,906,906,0
|
|
20240213,140200,85690852,906,906,906,906,100
|
|
20240213,140100,85600252,906,906,906,906,0
|
|
20240213,140000,85600252,906,906,906,906,10
|
|
20240213,135900,85591192,904,904,904,904,0
|
|
20240213,135800,85591192,904,904,904,904,0
|
|
20240213,135700,85591192,904,904,904,904,296
|
|
20240213,135600,85323608,904,904,904,904,0
|
|
20240213,135500,85323608,904,904,904,904,0
|
|
20240213,135400,85323608,904,904,904,904,1
|
|
20240213,135300,85322704,906,905,906,905,50
|
|
20240213,135200,85277407,906,906,906,906,0
|
|
20240213,135100,85277407,906,906,906,906,100
|
|
20240213,135000,85186807,906,905,906,905,150
|
|
20240213,134900,85050922,904,904,904,904,5
|
|
20240213,134800,85046402,904,903,904,903,26
|
|
20240213,134700,85022920,903,904,904,903,27
|
|
20240213,134600,84998536,903,903,903,903,44
|
|
20240213,134500,84958804,903,903,903,903,1018
|
|
20240213,134400,84039550,903,903,903,903,63
|
|
20240213,134300,83982661,903,903,903,903,0
|
|
20240213,134200,83982661,903,903,903,903,0
|
|
20240213,134100,83982661,903,903,903,903,0
|
|
20240213,134000,83982661,903,903,903,903,0
|
|
20240213,133900,83982661,903,903,903,903,0
|
|
20240213,133800,83982661,903,903,903,903,0
|
|
20240213,133700,83982661,903,903,903,903,93
|
|
20240213,133600,83898682,903,904,904,903,12
|
|
20240213,133500,83887836,905,905,905,905,12
|
|
20240213,133400,83876976,904,904,904,904,10
|
|
20240213,133300,83867936,903,903,903,903,0
|
|
20240213,133200,83867936,903,903,903,903,0
|
|
20240213,133100,83867936,903,903,903,903,0
|
|
20240213,133000,83867936,903,903,903,903,0
|
|
20240213,132900,83867936,903,903,903,903,0
|
|
20240213,132800,83867936,903,903,903,903,0
|
|
20240213,132700,83867936,903,903,903,903,0
|
|
20240213,132600,83867936,903,903,903,903,0
|
|
20240213,132500,83867936,903,903,903,903,0
|
|
20240213,132400,83867936,903,903,903,903,0
|
|
20240213,132300,83867936,903,903,903,903,0
|
|
20240213,132200,83867936,903,903,903,903,0
|
|
20240213,132100,83867936,903,905,905,903,12
|
|
20240213,132000,83857090,902,902,902,902,8
|
|
20240213,131900,83849874,902,902,902,902,0
|
|
20240213,131800,83849874,902,902,902,902,922
|
|
20240213,131700,83018230,902,902,902,902,0
|
|
20240213,131600,83018230,902,902,902,902,0
|
|
20240213,131500,83018230,902,902,902,902,0
|
|
20240213,131400,83018230,902,902,902,902,34
|
|
20240213,131300,82987562,906,906,906,906,34
|
|
20240213,131200,82956758,906,906,906,902,117
|
|
20240213,131100,82850892,902,906,906,902,68
|
|
20240213,131000,82789420,902,906,906,902,69
|
|
20240213,130900,82727042,906,906,906,906,7
|
|
20240213,130800,82720700,906,906,906,906,2
|
|
20240213,130700,82718888,906,906,906,906,5
|
|
20240213,130600,82714358,904,904,904,904,0
|
|
20240213,130500,82714358,904,904,904,904,0
|
|
20240213,130400,82714358,904,904,904,904,0
|
|
20240213,130300,82714358,904,904,904,904,52
|
|
20240213,130200,82667350,904,904,904,904,0
|
|
20240213,130100,82667350,904,904,904,904,25
|
|
20240213,130000,82644750,904,904,904,904,28
|
|
20240213,125900,82619438,902,903,903,902,5025
|
|
20240213,125800,78086686,903,903,903,903,320
|
|
20240213,125700,77797726,903,903,903,903,6611
|
|
20240213,125600,71827993,904,907,907,904,2072
|
|
20240213,125500,69954332,906,906,906,906,0
|
|
20240213,125400,69954332,906,907,907,906,2201
|
|
20240213,125300,67958225,906,907,907,906,95
|
|
20240213,125200,67872070,907,905,907,905,4618
|
|
20240213,125100,63689088,905,905,905,905,1
|
|
20240213,125000,63688183,905,905,905,905,4
|
|
20240213,124900,63684563,905,905,905,905,0
|
|
20240213,124800,63684563,905,905,905,905,0
|
|
20240213,124700,63684563,905,905,905,905,0
|
|
20240213,124600,63684563,905,905,905,905,199
|
|
20240213,124500,63504468,905,905,905,905,1000
|
|
20240213,124400,62599468,905,905,905,905,0
|
|
20240213,124300,62599468,905,905,905,905,100
|
|
20240213,124200,62508968,905,905,905,905,0
|
|
20240213,124100,62508968,905,905,905,905,0
|
|
20240213,124000,62508968,905,905,905,905,0
|
|
20240213,123900,62508968,905,905,905,905,2
|
|
20240213,123800,62507158,905,905,905,905,0
|
|
20240213,123700,62507158,905,905,905,905,6
|
|
20240213,123600,62501728,905,905,905,905,0
|
|
20240213,123500,62501728,905,905,905,905,0
|
|
20240213,123400,62501728,905,905,905,905,12
|
|
20240213,123300,62490868,904,904,904,904,0
|
|
20240213,123200,62490868,904,904,904,904,0
|
|
20240213,123100,62490868,904,904,904,904,766
|
|
20240213,123000,61798404,904,904,904,904,20
|
|
20240213,122900,61780324,904,904,904,904,0
|
|
20240213,122800,61780324,904,904,904,904,0
|
|
20240213,122700,61780324,904,904,904,904,3
|
|
20240213,122600,61777612,903,903,903,903,0
|
|
20240213,122500,61777612,903,903,903,903,1
|
|
20240213,122400,61776709,904,904,904,904,0
|
|
20240213,122300,61776709,904,903,904,903,22
|
|
20240213,122200,61756833,904,904,904,904,0
|
|
20240213,122100,61756833,904,904,904,904,0
|
|
20240213,122000,61756833,904,904,904,904,0
|
|
20240213,121900,61756833,904,904,904,904,0
|
|
20240213,121800,61756833,904,904,904,904,0
|
|
20240213,121700,61756833,904,904,904,904,0
|
|
20240213,121600,61756833,904,904,904,904,1
|
|
20240213,121500,61755929,904,904,904,904,0
|
|
20240213,121400,61755929,904,904,904,904,3
|
|
20240213,121300,61753217,904,904,904,904,0
|
|
20240213,121200,61753217,904,903,904,903,32
|
|
20240213,121100,61724314,903,903,903,903,3
|
|
20240213,121000,61721605,903,903,903,903,3
|
|
20240213,120900,61718896,902,902,902,902,60
|
|
20240213,120800,61664776,902,902,902,902,0
|
|
20240213,120700,61664776,902,903,903,902,79
|
|
20240213,120600,61593459,903,903,903,903,1
|
|
20240213,120500,61592556,903,904,904,903,24
|
|
20240213,120400,61570869,904,904,904,904,1
|
|
20240213,120300,61569965,904,904,904,904,0
|
|
20240213,120200,61569965,904,904,904,904,0
|
|
20240213,120100,61569965,904,904,904,904,0
|
|
20240213,120000,61569965,904,904,904,904,0
|
|
20240213,115900,61569965,904,904,904,904,100
|
|
20240213,115800,61479565,904,904,904,904,2
|
|
20240213,115700,61477757,904,904,904,904,0
|
|
20240213,115600,61477757,904,904,904,904,0
|
|
20240213,115500,61477757,904,904,904,904,0
|
|
20240213,115400,61477757,904,904,904,904,1
|
|
20240213,115300,61476853,905,905,905,905,1
|
|
20240213,115200,61475948,906,906,906,906,16
|
|
20240213,115100,61461452,906,906,906,906,6
|
|
20240213,115000,61456016,906,906,906,906,0
|
|
20240213,114900,61456016,906,906,906,906,0
|
|
20240213,114800,61456016,906,906,906,905,17
|
|
20240213,114700,61440626,902,903,903,902,100
|
|
20240213,114600,61350416,906,906,906,906,66
|
|
20240213,114500,61290620,906,906,906,906,0
|
|
20240213,114400,61290620,906,906,906,906,0
|
|
20240213,114300,61290620,906,906,906,906,1
|
|
20240213,114200,61289714,906,906,906,906,1
|
|
20240213,114100,61288808,902,903,903,902,4500
|
|
20240213,114000,57229570,903,903,903,903,100
|
|
20240213,113900,57139270,903,903,903,903,0
|
|
20240213,113800,57139270,903,903,903,903,275
|
|
20240213,113700,56890945,904,904,904,904,276
|
|
20240213,113600,56641441,904,906,906,904,1156
|
|
20240213,113500,55595313,906,906,906,906,418
|
|
20240213,113400,55216605,906,906,906,906,1
|
|
20240213,113300,55215699,904,904,904,904,0
|
|
20240213,113200,55215699,904,904,904,904,1
|
|
20240213,113100,55214795,906,906,906,906,0
|
|
20240213,113000,55214795,906,906,906,906,0
|
|
20240213,112900,55214795,906,902,906,902,709
|
|
20240213,112800,54575241,903,903,903,903,134
|
|
20240213,112700,54454239,903,903,903,903,1064
|
|
20240213,112600,53493447,903,903,903,903,0
|
|
20240213,112500,53493447,903,903,903,903,0
|
|
20240213,112400,53493447,903,903,903,903,1
|
|
20240213,112300,53492544,903,904,904,903,2693
|
|
20240213,112200,51060763,903,903,903,903,0
|
|
20240213,112100,51060763,903,904,904,903,946
|
|
20240213,112000,50206425,903,903,903,903,0
|
|
20240213,111900,50206425,903,903,903,903,0
|
|
20240213,111800,50206425,903,903,903,903,1
|
|
20240213,111700,50205522,905,905,905,905,0
|
|
20240213,111600,50205522,905,905,905,905,9
|
|
20240213,111500,50197377,905,905,905,905,500
|
|
20240213,111400,49744877,906,906,906,906,20
|
|
20240213,111300,49726757,905,905,905,905,200
|
|
20240213,111200,49545757,906,906,906,906,0
|
|
20240213,111100,49545757,906,906,906,906,3
|
|
20240213,111000,49543039,906,906,906,906,0
|
|
20240213,110900,49543039,906,906,906,906,500
|
|
20240213,110800,49090039,906,906,906,906,31
|
|
20240213,110700,49061953,903,903,903,903,1225
|
|
20240213,110600,47955778,907,906,907,906,698
|
|
20240213,110500,47323389,905,905,905,905,0
|
|
20240213,110400,47323389,905,905,905,905,1249
|
|
20240213,110300,46193044,904,904,904,904,0
|
|
20240213,110200,46193044,904,904,904,904,2000
|
|
20240213,110100,44385044,904,904,904,904,0
|
|
20240213,110000,44385044,904,904,904,904,0
|
|
20240213,105900,44385044,904,904,904,904,5
|
|
20240213,105800,44380524,904,904,904,904,1
|
|
20240213,105700,44379620,903,903,903,903,1610
|
|
20240213,105600,42925790,903,903,903,903,1085
|
|
20240213,105500,41946035,903,903,903,903,30
|
|
20240213,105400,41918945,904,904,904,904,2
|
|
20240213,105300,41917137,904,904,904,904,0
|
|
20240213,105200,41917137,904,904,904,904,50
|
|
20240213,105100,41871937,905,905,905,905,0
|
|
20240213,105000,41871937,905,905,905,905,2
|
|
20240213,104900,41870127,903,903,903,903,0
|
|
20240213,104800,41870127,903,903,903,903,16
|
|
20240213,104700,41855679,903,904,904,903,900
|
|
20240213,104600,41042111,904,904,904,904,161
|
|
20240213,104500,40896567,904,904,904,904,100
|
|
20240213,104400,40806167,904,904,904,904,0
|
|
20240213,104300,40806167,904,904,904,904,1
|
|
20240213,104200,40805263,904,904,904,904,8
|
|
20240213,104100,40798031,904,904,904,904,72
|
|
20240213,104000,40732943,904,905,905,904,1020
|
|
20240213,103900,39810843,905,905,905,905,4
|
|
20240213,103800,39807223,905,905,905,905,6
|
|
20240213,103700,39801793,905,905,905,905,2
|
|
20240213,103600,39799983,905,905,905,905,1
|
|
20240213,103500,39799078,905,905,905,905,0
|
|
20240213,103400,39799078,905,905,905,905,0
|
|
20240213,103300,39799078,905,905,905,905,0
|
|
20240213,103200,39799078,905,905,905,905,29
|
|
20240213,103100,39772833,905,905,905,905,0
|
|
20240213,103000,39772833,905,905,905,905,0
|
|
20240213,102900,39772833,905,905,905,905,0
|
|
20240213,102800,39772833,905,905,905,905,34
|
|
20240213,102700,39742063,904,904,904,904,1
|
|
20240213,102600,39741159,905,905,905,905,4
|
|
20240213,102500,39737539,905,905,905,905,100
|
|
20240213,102400,39647039,905,905,905,905,150
|
|
20240213,102300,39511289,905,905,905,905,1
|
|
20240213,102200,39510384,905,905,905,905,61
|
|
20240213,102100,39455179,904,904,904,904,0
|
|
20240213,102000,39455179,904,904,904,904,76
|
|
20240213,101900,39386475,904,904,904,904,90
|
|
20240213,101800,39305115,904,904,904,904,70
|
|
20240213,101700,39241835,904,904,904,904,0
|
|
20240213,101600,39241835,904,904,904,904,5
|
|
20240213,101500,39237315,904,904,904,904,0
|
|
20240213,101400,39237315,904,904,904,904,9
|
|
20240213,101300,39229179,904,904,904,904,671
|
|
20240213,101200,38622595,904,904,904,904,0
|
|
20240213,101100,38622595,904,904,904,904,0
|
|
20240213,101000,38622595,904,904,904,904,1
|
|
20240213,100900,38621691,904,904,904,904,0
|
|
20240213,100800,38621691,904,905,905,904,11
|
|
20240213,100700,38611745,904,905,905,904,114
|
|
20240213,100600,38508679,904,904,904,904,1
|
|
20240213,100500,38507775,905,905,905,904,214
|
|
20240213,100400,38314118,905,905,905,905,0
|
|
20240213,100300,38314118,905,905,905,905,1
|
|
20240213,100200,38313213,905,905,905,905,15
|
|
20240213,100100,38299638,905,905,905,905,51
|
|
20240213,100000,38253483,905,905,905,905,0
|
|
20240213,095900,38253483,905,905,905,903,142
|
|
20240213,095800,38125109,903,903,903,903,600
|
|
20240213,095700,37583309,903,905,905,903,90
|
|
20240213,095600,37501949,905,905,905,905,0
|
|
20240213,095500,37501949,905,905,905,905,19
|
|
20240213,095400,37484754,903,905,905,903,68
|
|
20240213,095300,37423282,905,905,905,903,100
|
|
20240213,095200,37332848,905,906,906,905,21
|
|
20240213,095100,37313833,907,906,907,906,11
|
|
20240213,095000,37303857,907,907,907,907,40
|
|
20240213,094900,37267577,907,907,907,907,677
|
|
20240213,094800,36653538,908,908,908,908,25
|
|
20240213,094700,36630838,908,907,908,907,254
|
|
20240213,094600,36400450,907,907,907,907,20
|
|
20240213,094500,36382310,906,907,907,906,75
|
|
20240213,094400,36314348,907,907,907,907,29
|
|
20240213,094300,36288045,908,908,908,908,20
|
|
20240213,094200,36269885,908,908,908,908,3
|
|
20240213,094100,36267161,906,908,908,906,5
|
|
20240213,094000,36262625,906,906,906,906,0
|
|
20240213,093900,36262625,906,906,906,903,1005
|
|
20240213,093800,35352098,906,906,906,906,4875
|
|
20240213,093700,30935348,906,906,906,906,734
|
|
20240213,093600,30270344,906,906,906,906,0
|
|
20240213,093500,30270344,906,906,906,903,1510
|
|
20240213,093400,28906784,903,903,903,903,0
|
|
20240213,093300,28906784,903,903,903,903,0
|
|
20240213,093200,28906784,903,904,904,903,145
|
|
20240213,093100,28775815,906,906,906,906,3
|
|
20240213,093000,28773097,903,903,903,903,3837
|
|
20240213,092900,25308286,906,906,906,906,50
|
|
20240213,092800,25262986,906,906,906,906,1113
|
|
20240213,092700,24254608,909,909,909,909,400
|
|
20240213,092600,23891008,909,909,909,909,0
|
|
20240213,092500,23891008,909,908,909,908,1005
|
|
20240213,092400,22977473,909,909,909,909,6
|
|
20240213,092300,22972019,910,906,910,906,3410
|
|
20240213,092200,19869178,906,908,909,906,1353
|
|
20240213,092100,18641761,909,906,909,906,2229
|
|
20240213,092000,16617424,906,905,907,905,1138
|
|
20240213,091900,15586826,905,905,905,905,2
|
|
20240213,091800,15585016,905,905,905,905,60
|
|
20240213,091700,15530716,905,905,905,905,14
|
|
20240213,091600,15518046,905,905,905,905,571
|
|
20240213,091500,15001291,903,903,903,903,11
|
|
20240213,091400,14991358,901,901,901,901,290
|
|
20240213,091300,14730068,901,901,901,901,341
|
|
20240213,091200,14422827,901,904,904,901,402
|
|
20240213,091100,14060055,904,904,904,904,600
|
|
20240213,091000,13517655,904,903,904,903,1167
|
|
20240213,090900,12462734,903,903,903,903,484
|
|
20240213,090800,12025682,903,903,903,903,26
|
|
20240213,090700,12002204,900,900,900,900,32
|
|
20240213,090600,11973404,900,900,900,900,2
|
|
20240213,090500,11971604,900,900,900,900,859
|
|
20240213,090400,11198504,900,900,900,900,3892
|
|
20240213,090300,7695704,900,900,900,899,203
|
|
20240213,090200,7513026,900,900,900,900,46
|
|
20240213,090100,7471626,899,902,902,899,7294
|
|
20240213,090000,897512,902,902,904,902,995
|