717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,205400,103668619,905,905,905,905,437
|
|
20240215,205300,103668619,905,905,905,905,0
|
|
20240215,205200,103668619,905,905,905,905,0
|
|
20240215,205100,103668619,905,905,905,905,0
|
|
20240215,205000,103668619,905,905,905,905,0
|
|
20240215,204900,103668619,905,905,905,905,0
|
|
20240215,204800,103668619,905,905,905,905,0
|
|
20240215,204700,103668619,905,905,905,905,0
|
|
20240215,204600,103668619,905,905,905,905,0
|
|
20240215,204500,103668619,905,905,905,905,0
|
|
20240215,204400,103668619,905,905,905,905,0
|
|
20240215,204300,103668619,905,905,905,905,0
|
|
20240215,204200,103668619,905,905,905,905,0
|
|
20240215,204100,103668619,905,905,905,905,0
|
|
20240215,204000,103668619,905,905,905,905,0
|
|
20240215,203900,103668619,905,905,905,905,0
|
|
20240215,203800,103668619,905,905,905,905,0
|
|
20240215,203700,103668619,905,905,905,905,0
|
|
20240215,203600,103668619,905,905,905,905,0
|
|
20240215,203500,103668619,905,905,905,905,0
|
|
20240215,203400,103668619,905,905,905,905,0
|
|
20240215,203300,103668619,905,905,905,905,0
|
|
20240215,203200,103668619,905,905,905,905,0
|
|
20240215,203100,103668619,905,905,905,905,0
|
|
20240215,203000,103668619,905,905,905,905,0
|
|
20240215,202900,103668619,905,905,905,905,0
|
|
20240215,202800,103668619,905,905,905,905,0
|
|
20240215,202700,103668619,905,905,905,905,0
|
|
20240215,202600,103668619,905,905,905,905,0
|
|
20240215,202500,103668619,905,905,905,905,0
|
|
20240215,202400,103668619,905,905,905,905,437
|
|
20240215,202300,103668619,905,905,905,905,0
|
|
20240215,202200,103668619,905,905,905,905,0
|
|
20240215,202100,103668619,905,905,905,905,0
|
|
20240215,202000,103668619,905,905,905,905,0
|
|
20240215,201900,103668619,905,905,905,905,0
|
|
20240215,201800,103668619,905,905,905,905,0
|
|
20240215,201700,103668619,905,905,905,905,0
|
|
20240215,201600,103668619,905,905,905,905,0
|
|
20240215,201500,103668619,905,905,905,905,0
|
|
20240215,201400,103668619,905,905,905,905,0
|
|
20240215,201300,103668619,905,905,905,905,0
|
|
20240215,201200,103668619,905,905,905,905,0
|
|
20240215,201100,103668619,905,905,905,905,0
|
|
20240215,201000,103668619,905,905,905,905,0
|
|
20240215,200900,103668619,905,905,905,905,0
|
|
20240215,200800,103668619,905,905,905,905,0
|
|
20240215,200700,103668619,905,905,905,905,0
|
|
20240215,200600,103668619,905,905,905,905,0
|
|
20240215,200500,103668619,905,905,905,905,0
|
|
20240215,200400,103668619,905,905,905,905,0
|
|
20240215,200300,103668619,905,905,905,905,0
|
|
20240215,200200,103668619,905,905,905,905,0
|
|
20240215,200100,103668619,905,905,905,905,0
|
|
20240215,200000,103668619,905,905,905,905,0
|
|
20240215,195900,103668619,905,905,905,905,0
|
|
20240215,195800,103668619,905,905,905,905,0
|
|
20240215,195700,103668619,905,905,905,905,0
|
|
20240215,195600,103668619,905,905,905,905,0
|
|
20240215,195500,103668619,905,905,905,905,0
|
|
20240215,195400,103668619,905,905,905,905,437
|
|
20240215,195300,103668619,905,905,905,905,0
|
|
20240215,195200,103668619,905,905,905,905,0
|
|
20240215,195100,103668619,905,905,905,905,0
|
|
20240215,195000,103668619,905,905,905,905,0
|
|
20240215,194900,103668619,905,905,905,905,0
|
|
20240215,194800,103668619,905,905,905,905,0
|
|
20240215,194700,103668619,905,905,905,905,0
|
|
20240215,194600,103668619,905,905,905,905,0
|
|
20240215,194500,103668619,905,905,905,905,0
|
|
20240215,194400,103668619,905,905,905,905,0
|
|
20240215,194300,103668619,905,905,905,905,0
|
|
20240215,194200,103668619,905,905,905,905,0
|
|
20240215,194100,103668619,905,905,905,905,0
|
|
20240215,194000,103668619,905,905,905,905,0
|
|
20240215,193900,103668619,905,905,905,905,0
|
|
20240215,193800,103668619,905,905,905,905,0
|
|
20240215,193700,103668619,905,905,905,905,0
|
|
20240215,193600,103668619,905,905,905,905,0
|
|
20240215,193500,103668619,905,905,905,905,0
|
|
20240215,193400,103668619,905,905,905,905,0
|
|
20240215,193300,103668619,905,905,905,905,0
|
|
20240215,193200,103668619,905,905,905,905,0
|
|
20240215,193100,103668619,905,905,905,905,0
|
|
20240215,193000,103668619,905,905,905,905,0
|
|
20240215,192900,103668619,905,905,905,905,0
|
|
20240215,192800,103668619,905,905,905,905,0
|
|
20240215,192700,103668619,905,905,905,905,0
|
|
20240215,192600,103668619,905,905,905,905,0
|
|
20240215,192500,103668619,905,905,905,905,0
|
|
20240215,192400,103668619,905,905,905,905,437
|
|
20240215,192300,103668619,905,905,905,905,0
|
|
20240215,192200,103668619,905,905,905,905,0
|
|
20240215,192100,103668619,905,905,905,905,0
|
|
20240215,192000,103668619,905,905,905,905,0
|
|
20240215,191900,103668619,905,905,905,905,0
|
|
20240215,191800,103668619,905,905,905,905,0
|
|
20240215,191700,103668619,905,905,905,905,0
|
|
20240215,191600,103668619,905,905,905,905,0
|
|
20240215,191500,103668619,905,905,905,905,0
|
|
20240215,191400,103668619,905,905,905,905,0
|
|
20240215,191300,103668619,905,905,905,905,0
|
|
20240215,191200,103668619,905,905,905,905,0
|
|
20240215,191100,103668619,905,905,905,905,0
|
|
20240215,191000,103668619,905,905,905,905,0
|
|
20240215,190900,103668619,905,905,905,905,0
|
|
20240215,190800,103668619,905,905,905,905,0
|
|
20240215,190700,103668619,905,905,905,905,0
|
|
20240215,190600,103668619,905,905,905,905,0
|
|
20240215,190500,103668619,905,905,905,905,0
|
|
20240215,190400,103668619,905,905,905,905,0
|
|
20240215,190300,103668619,905,905,905,905,0
|
|
20240215,190200,103668619,905,905,905,905,0
|
|
20240215,190100,103668619,905,905,905,905,0
|
|
20240215,190000,103668619,905,905,905,905,0
|
|
20240215,185900,103668619,905,905,905,905,0
|
|
20240215,185800,103668619,905,905,905,905,0
|
|
20240215,185700,103668619,905,905,905,905,0
|
|
20240215,185600,103668619,905,905,905,905,0
|
|
20240215,185500,103668619,905,905,905,905,0
|
|
20240215,185400,103668619,905,905,905,905,437
|
|
20240215,185300,103668619,905,905,905,905,0
|
|
20240215,185200,103668619,905,905,905,905,0
|
|
20240215,185100,103668619,905,905,905,905,0
|
|
20240215,185000,103668619,905,905,905,905,0
|
|
20240215,184900,103668619,905,905,905,905,0
|
|
20240215,184800,103668619,905,905,905,905,0
|
|
20240215,184700,103668619,905,905,905,905,0
|
|
20240215,184600,103668619,905,905,905,905,0
|
|
20240215,184500,103668619,905,905,905,905,0
|
|
20240215,184400,103668619,905,905,905,905,0
|
|
20240215,184300,103668619,905,905,905,905,0
|
|
20240215,184200,103668619,905,905,905,905,0
|
|
20240215,184100,103668619,905,905,905,905,0
|
|
20240215,184000,103668619,905,905,905,905,0
|
|
20240215,183900,103668619,905,905,905,905,0
|
|
20240215,183800,103668619,905,905,905,905,0
|
|
20240215,183700,103668619,905,905,905,905,0
|
|
20240215,183600,103668619,905,905,905,905,0
|
|
20240215,183500,103668619,905,905,905,905,0
|
|
20240215,183400,103668619,905,905,905,905,0
|
|
20240215,183300,103668619,905,905,905,905,0
|
|
20240215,183200,103668619,905,905,905,905,0
|
|
20240215,183100,103668619,905,905,905,905,0
|
|
20240215,183000,103668619,905,905,905,905,0
|
|
20240215,182900,103668619,905,905,905,905,0
|
|
20240215,182800,103668619,905,905,905,905,0
|
|
20240215,182700,103668619,905,905,905,905,0
|
|
20240215,182600,103668619,905,905,905,905,0
|
|
20240215,182500,103668619,905,905,905,905,0
|
|
20240215,182400,103668619,905,905,905,905,437
|
|
20240215,182300,103668619,905,905,905,905,0
|
|
20240215,182200,103668619,905,905,905,905,0
|
|
20240215,182100,103668619,905,905,905,905,0
|
|
20240215,182000,103668619,905,905,905,905,0
|
|
20240215,181900,103668619,905,905,905,905,0
|
|
20240215,181800,103668619,905,905,905,905,0
|
|
20240215,181700,103668619,905,905,905,905,0
|
|
20240215,181600,103668619,905,905,905,905,0
|
|
20240215,181500,103668619,905,905,905,905,0
|
|
20240215,181400,103668619,905,905,905,905,0
|
|
20240215,181300,103668619,905,905,905,905,0
|
|
20240215,181200,103668619,905,905,905,905,0
|
|
20240215,181100,103668619,905,905,905,905,0
|
|
20240215,181000,103668619,905,905,905,905,0
|
|
20240215,180900,103668619,905,905,905,905,0
|
|
20240215,180800,103668619,905,905,905,905,0
|
|
20240215,180700,103668619,905,905,905,905,0
|
|
20240215,180600,103668619,905,905,905,905,0
|
|
20240215,180500,103668619,905,905,905,905,0
|
|
20240215,180400,103668619,905,905,905,905,0
|
|
20240215,180300,103668619,905,905,905,905,0
|
|
20240215,180200,103668619,905,905,905,905,0
|
|
20240215,180100,103668619,905,905,905,905,0
|
|
20240215,180000,103668619,905,905,905,905,0
|
|
20240215,175900,103668619,905,905,905,905,0
|
|
20240215,175800,103668619,905,905,905,905,0
|
|
20240215,175700,103668619,905,905,905,905,0
|
|
20240215,175600,103668619,905,905,905,905,0
|
|
20240215,175500,103668619,905,905,905,905,0
|
|
20240215,175400,103668619,905,905,905,905,437
|
|
20240215,175300,103668619,905,905,905,905,0
|
|
20240215,175200,103668619,905,905,905,905,0
|
|
20240215,175100,103668619,905,905,905,905,0
|
|
20240215,175000,103668619,905,905,905,905,0
|
|
20240215,174900,103668619,905,905,905,905,0
|
|
20240215,174800,103668619,905,905,905,905,0
|
|
20240215,174700,103668619,905,905,905,905,0
|
|
20240215,174600,103668619,905,905,905,905,0
|
|
20240215,174500,103668619,905,905,905,905,0
|
|
20240215,174400,103668619,905,905,905,905,0
|
|
20240215,174300,103668619,905,905,905,905,0
|
|
20240215,174200,103668619,905,905,905,905,0
|
|
20240215,174100,103668619,905,905,905,905,0
|
|
20240215,174000,103668619,905,905,905,905,0
|
|
20240215,173900,103668619,905,905,905,905,0
|
|
20240215,173800,103668619,905,905,905,905,0
|
|
20240215,173700,103668619,905,905,905,905,0
|
|
20240215,173600,103668619,905,905,905,905,0
|
|
20240215,173500,103668619,905,905,905,905,0
|
|
20240215,173400,103668619,905,905,905,905,0
|
|
20240215,173300,103668619,905,905,905,905,0
|
|
20240215,173200,103668619,905,905,905,905,0
|
|
20240215,173100,103668619,905,905,905,905,0
|
|
20240215,173000,103668619,905,905,905,905,0
|
|
20240215,172900,103668619,905,905,905,905,0
|
|
20240215,172800,103668619,905,905,905,905,0
|
|
20240215,172700,103668619,905,905,905,905,0
|
|
20240215,172600,103668619,905,905,905,905,0
|
|
20240215,172500,103668619,905,905,905,905,0
|
|
20240215,172400,103668619,905,905,905,905,437
|
|
20240215,172300,103668619,905,905,905,905,0
|
|
20240215,172200,103668619,905,905,905,905,0
|
|
20240215,172100,103668619,905,905,905,905,0
|
|
20240215,172000,103668619,905,905,905,905,0
|
|
20240215,171900,103668619,905,905,905,905,0
|
|
20240215,171800,103668619,905,905,905,905,0
|
|
20240215,171700,103668619,905,905,905,905,0
|
|
20240215,171600,103668619,905,905,905,905,0
|
|
20240215,171500,103668619,905,905,905,905,0
|
|
20240215,171400,103668619,905,905,905,905,0
|
|
20240215,171300,103668619,905,905,905,905,0
|
|
20240215,171200,103668619,905,905,905,905,0
|
|
20240215,171100,103668619,905,905,905,905,0
|
|
20240215,171000,103668619,905,905,905,905,0
|
|
20240215,170900,103668619,905,905,905,905,0
|
|
20240215,170800,103668619,905,905,905,905,0
|
|
20240215,170700,103668619,905,905,905,905,0
|
|
20240215,170600,103668619,905,905,905,905,0
|
|
20240215,170500,103668619,905,905,905,905,0
|
|
20240215,170400,103668619,905,905,905,905,0
|
|
20240215,170300,103668619,905,905,905,905,0
|
|
20240215,170200,103668619,905,905,905,905,0
|
|
20240215,170100,103668619,905,905,905,905,0
|
|
20240215,170000,103668619,905,905,905,905,0
|
|
20240215,165900,103668619,905,905,905,905,0
|
|
20240215,165800,103668619,905,905,905,905,0
|
|
20240215,165700,103668619,905,905,905,905,0
|
|
20240215,165600,103668619,905,905,905,905,0
|
|
20240215,165500,103668619,905,905,905,905,0
|
|
20240215,165400,103668619,905,905,905,905,437
|
|
20240215,165300,103668619,905,905,905,905,0
|
|
20240215,165200,103668619,905,905,905,905,0
|
|
20240215,165100,103668619,905,905,905,905,0
|
|
20240215,165000,103668619,905,905,905,905,0
|
|
20240215,164900,103668619,905,905,905,905,0
|
|
20240215,164800,103668619,905,905,905,905,0
|
|
20240215,164700,103668619,905,905,905,905,0
|
|
20240215,164600,103668619,905,905,905,905,0
|
|
20240215,164500,103668619,905,905,905,905,0
|
|
20240215,164400,103668619,905,905,905,905,0
|
|
20240215,164300,103668619,905,905,905,905,0
|
|
20240215,164200,103668619,905,905,905,905,0
|
|
20240215,164100,103668619,905,905,905,905,0
|
|
20240215,164000,103668619,905,905,905,905,0
|
|
20240215,163900,103668619,905,905,905,905,0
|
|
20240215,163800,103668619,905,905,905,905,0
|
|
20240215,163700,103668619,905,905,905,905,0
|
|
20240215,163600,103668619,905,905,905,905,0
|
|
20240215,163500,103668619,905,905,905,905,0
|
|
20240215,163400,103668619,905,905,905,905,0
|
|
20240215,163300,103668619,905,905,905,905,0
|
|
20240215,163200,103668619,905,905,905,905,0
|
|
20240215,163100,103668619,905,905,905,905,0
|
|
20240215,163000,103668619,905,905,905,905,0
|
|
20240215,162900,103668619,905,905,905,905,0
|
|
20240215,162800,103668619,905,905,905,905,0
|
|
20240215,162700,103668619,905,905,905,905,0
|
|
20240215,162600,103668619,905,905,905,905,0
|
|
20240215,162500,103668619,905,905,905,905,0
|
|
20240215,162400,103668619,905,905,905,905,437
|
|
20240215,162300,103668619,905,905,905,905,0
|
|
20240215,162200,103668619,905,905,905,905,0
|
|
20240215,162100,103668619,905,905,905,905,0
|
|
20240215,162000,103668619,905,905,905,905,0
|
|
20240215,161900,103668619,905,905,905,905,0
|
|
20240215,161800,103668619,905,905,905,905,0
|
|
20240215,161700,103668619,905,905,905,905,0
|
|
20240215,161600,103668619,905,905,905,905,0
|
|
20240215,161500,103668619,905,905,905,905,0
|
|
20240215,161400,103668619,905,905,905,905,0
|
|
20240215,161300,103668619,905,905,905,905,0
|
|
20240215,161200,103668619,905,905,905,905,0
|
|
20240215,161100,103668619,905,905,905,905,0
|
|
20240215,161000,103668619,905,905,905,905,0
|
|
20240215,160900,103668619,905,905,905,905,0
|
|
20240215,160800,103668619,905,905,905,905,0
|
|
20240215,160700,103668619,905,905,905,905,0
|
|
20240215,160600,103668619,905,905,905,905,0
|
|
20240215,160500,103668619,905,905,905,905,0
|
|
20240215,160400,103668619,905,905,905,905,0
|
|
20240215,160300,103668619,905,905,905,905,0
|
|
20240215,160200,103668619,905,905,905,905,0
|
|
20240215,160100,103668619,905,905,905,905,0
|
|
20240215,160000,103668619,905,905,905,905,0
|
|
20240215,155900,103668619,905,905,905,905,0
|
|
20240215,155800,103668619,905,905,905,905,0
|
|
20240215,155700,103668619,905,905,905,905,0
|
|
20240215,155600,103668619,905,905,905,905,0
|
|
20240215,155500,103668619,905,905,905,905,0
|
|
20240215,155400,103668619,905,905,905,905,437
|
|
20240215,155300,103668619,905,905,905,905,0
|
|
20240215,155200,103668619,905,905,905,905,0
|
|
20240215,155100,103668619,905,905,905,905,0
|
|
20240215,155000,103668619,905,905,905,905,0
|
|
20240215,154900,103668619,905,905,905,905,0
|
|
20240215,154800,103668619,905,905,905,905,0
|
|
20240215,154700,103668619,905,905,905,905,0
|
|
20240215,154600,103668619,905,905,905,905,0
|
|
20240215,154500,103668619,905,905,905,905,0
|
|
20240215,154400,103668619,905,905,905,905,0
|
|
20240215,154300,103668619,905,905,905,905,0
|
|
20240215,154200,103668619,905,905,905,905,0
|
|
20240215,154100,103668619,905,905,905,905,0
|
|
20240215,154000,103668619,905,905,905,905,0
|
|
20240215,153900,103668619,905,905,905,905,0
|
|
20240215,153800,103668619,905,905,905,905,0
|
|
20240215,153700,103668619,905,905,905,905,0
|
|
20240215,153600,103668619,905,905,905,905,0
|
|
20240215,153500,103668619,905,905,905,905,0
|
|
20240215,153400,103668619,905,905,905,905,0
|
|
20240215,153300,103668619,905,905,905,905,0
|
|
20240215,153200,103668619,905,905,905,905,0
|
|
20240215,153100,103668619,905,905,905,905,0
|
|
20240215,153000,103668619,905,905,905,905,437
|
|
20240215,152900,103273134,903,903,903,903,0
|
|
20240215,152800,103273134,903,903,903,903,0
|
|
20240215,152700,103273134,903,903,903,903,0
|
|
20240215,152600,103273134,903,903,903,903,0
|
|
20240215,152500,103273134,903,903,903,903,0
|
|
20240215,152400,103273134,903,903,903,903,0
|
|
20240215,152300,103273134,903,903,903,903,0
|
|
20240215,152200,103273134,903,903,903,903,0
|
|
20240215,152100,103273134,903,903,903,903,0
|
|
20240215,152000,103273134,903,903,903,903,0
|
|
20240215,151900,103273134,903,904,904,903,1614
|
|
20240215,151800,101815604,904,905,905,904,7901
|
|
20240215,151700,94667097,905,905,905,905,0
|
|
20240215,151600,94667097,905,905,905,905,12
|
|
20240215,151500,94656237,904,904,904,904,2
|
|
20240215,151400,94654429,904,904,905,904,11
|
|
20240215,151300,94644476,905,904,905,904,51
|
|
20240215,151200,94598322,903,903,903,903,0
|
|
20240215,151100,94598322,903,903,903,903,10
|
|
20240215,151000,94589292,905,905,905,905,0
|
|
20240215,150900,94589292,905,905,905,905,31
|
|
20240215,150800,94561237,905,905,905,905,210
|
|
20240215,150700,94371187,905,905,905,905,0
|
|
20240215,150600,94371187,905,905,905,905,0
|
|
20240215,150500,94371187,905,905,905,905,3
|
|
20240215,150400,94368472,904,904,904,904,461
|
|
20240215,150300,93951728,904,904,904,904,0
|
|
20240215,150200,93951728,904,904,904,904,0
|
|
20240215,150100,93951728,904,904,904,904,1
|
|
20240215,150000,93950824,904,904,904,904,0
|
|
20240215,145900,93950824,904,905,905,904,40
|
|
20240215,145800,93914654,904,904,904,904,1
|
|
20240215,145700,93913750,904,904,904,904,1
|
|
20240215,145600,93912846,905,905,905,905,2500
|
|
20240215,145500,91650346,905,905,905,905,0
|
|
20240215,145400,91650346,905,905,905,905,0
|
|
20240215,145300,91650346,905,903,905,903,192
|
|
20240215,145200,91476890,903,903,903,903,1535
|
|
20240215,145100,90090785,904,904,904,904,0
|
|
20240215,145000,90090785,904,904,904,904,0
|
|
20240215,144900,90090785,904,904,904,904,1
|
|
20240215,144800,90089881,904,904,904,904,34
|
|
20240215,144700,90059145,904,904,904,904,99
|
|
20240215,144600,89969649,903,905,905,903,1207
|
|
20240215,144500,88877514,904,904,904,904,0
|
|
20240215,144400,88877514,904,904,904,904,6498
|
|
20240215,144300,83003322,904,904,904,904,1000
|
|
20240215,144200,82099322,904,904,904,904,1
|
|
20240215,144100,82098418,905,905,905,905,0
|
|
20240215,144000,82098418,905,905,905,905,0
|
|
20240215,143900,82098418,905,905,905,905,0
|
|
20240215,143800,82098418,905,905,905,905,10
|
|
20240215,143700,82089368,905,905,905,905,0
|
|
20240215,143600,82089368,905,904,905,904,2
|
|
20240215,143500,82087559,905,905,905,905,20
|
|
20240215,143400,82069459,905,905,905,905,0
|
|
20240215,143300,82069459,905,905,905,905,0
|
|
20240215,143200,82069459,905,905,905,905,0
|
|
20240215,143100,82069459,905,905,905,905,12
|
|
20240215,143000,82058599,905,905,905,905,0
|
|
20240215,142900,82058599,905,905,905,905,32
|
|
20240215,142800,82029639,905,906,906,905,7852
|
|
20240215,142700,74923576,905,905,905,905,0
|
|
20240215,142600,74923576,905,905,905,905,0
|
|
20240215,142500,74923576,905,905,905,905,20
|
|
20240215,142400,74905476,906,906,906,906,5
|
|
20240215,142300,74900946,906,906,906,906,0
|
|
20240215,142200,74900946,906,906,906,906,0
|
|
20240215,142100,74900946,906,906,906,906,0
|
|
20240215,142000,74900946,906,905,906,905,8
|
|
20240215,141900,74893699,906,906,906,906,2
|
|
20240215,141800,74891887,906,906,906,906,0
|
|
20240215,141700,74891887,906,906,906,906,1
|
|
20240215,141600,74890981,906,906,906,906,0
|
|
20240215,141500,74890981,906,906,906,906,10
|
|
20240215,141400,74881921,906,906,906,906,20
|
|
20240215,141300,74863801,905,905,905,905,5
|
|
20240215,141200,74859276,906,906,906,906,1
|
|
20240215,141100,74858370,905,905,905,905,0
|
|
20240215,141000,74858370,905,905,905,905,1426
|
|
20240215,140900,73567840,906,906,906,906,0
|
|
20240215,140800,73567840,906,905,906,905,502
|
|
20240215,140700,73113030,905,905,905,905,0
|
|
20240215,140600,73113030,905,905,905,905,132
|
|
20240215,140500,72993570,906,906,906,906,0
|
|
20240215,140400,72993570,906,906,906,906,0
|
|
20240215,140300,72993570,906,906,906,906,44
|
|
20240215,140200,72953706,906,906,906,906,3000
|
|
20240215,140100,70235706,905,905,905,905,0
|
|
20240215,140000,70235706,905,905,905,905,0
|
|
20240215,135900,70235706,905,905,905,905,0
|
|
20240215,135800,70235706,905,905,905,905,0
|
|
20240215,135700,70235706,905,905,905,905,0
|
|
20240215,135600,70235706,905,905,905,905,6
|
|
20240215,135500,70230276,905,905,905,905,0
|
|
20240215,135400,70230276,905,905,905,905,1540
|
|
20240215,135300,68836576,905,905,905,905,41
|
|
20240215,135200,68799471,906,906,906,906,0
|
|
20240215,135100,68799471,906,906,906,906,1
|
|
20240215,135000,68798565,906,906,906,906,6
|
|
20240215,134900,68793129,906,906,906,906,0
|
|
20240215,134800,68793129,906,905,906,905,38
|
|
20240215,134700,68758711,905,905,905,905,0
|
|
20240215,134600,68758711,905,905,905,905,0
|
|
20240215,134500,68758711,905,905,905,905,0
|
|
20240215,134400,68758711,905,905,905,905,124
|
|
20240215,134300,68646491,905,905,905,905,0
|
|
20240215,134200,68646491,905,905,905,905,0
|
|
20240215,134100,68646491,905,905,905,905,7
|
|
20240215,134000,68640156,905,905,905,905,11
|
|
20240215,133900,68630201,906,906,906,906,0
|
|
20240215,133800,68630201,906,906,906,906,0
|
|
20240215,133700,68630201,906,906,906,906,0
|
|
20240215,133600,68630201,906,906,906,906,0
|
|
20240215,133500,68630201,906,906,906,906,0
|
|
20240215,133400,68630201,906,906,906,906,1501
|
|
20240215,133300,67270295,906,906,906,906,989
|
|
20240215,133200,66374261,906,906,906,906,700
|
|
20240215,133100,65740061,906,906,906,906,321
|
|
20240215,133000,65449235,906,906,906,906,0
|
|
20240215,132900,65449235,906,906,906,906,70
|
|
20240215,132800,65385815,907,907,907,907,50
|
|
20240215,132700,65340465,906,906,906,906,0
|
|
20240215,132600,65340465,906,906,906,906,0
|
|
20240215,132500,65340465,906,906,906,906,0
|
|
20240215,132400,65340465,906,907,907,906,2001
|
|
20240215,132300,63527558,907,907,907,907,0
|
|
20240215,132200,63527558,907,907,907,907,100
|
|
20240215,132100,63436858,907,907,907,907,8
|
|
20240215,132000,63429602,907,907,907,907,5
|
|
20240215,131900,63425067,907,907,907,907,4
|
|
20240215,131800,63421439,907,907,907,907,1
|
|
20240215,131700,63420532,906,906,906,906,3
|
|
20240215,131600,63417814,906,906,906,906,0
|
|
20240215,131500,63417814,906,907,907,906,5354
|
|
20240215,131400,58567078,907,907,907,907,10
|
|
20240215,131300,58558008,907,907,907,907,0
|
|
20240215,131200,58558008,907,907,907,907,0
|
|
20240215,131100,58558008,907,907,907,907,0
|
|
20240215,131000,58558008,907,907,907,907,2
|
|
20240215,130900,58556194,907,907,907,907,0
|
|
20240215,130800,58556194,907,907,907,907,19
|
|
20240215,130700,58538961,907,907,907,907,0
|
|
20240215,130600,58538961,907,907,907,907,0
|
|
20240215,130500,58538961,907,907,907,907,0
|
|
20240215,130400,58538961,907,907,907,907,18
|
|
20240215,130300,58522635,907,907,907,907,0
|
|
20240215,130200,58522635,907,907,907,907,2205
|
|
20240215,130100,56522700,907,907,907,907,0
|
|
20240215,130000,56522700,907,907,907,907,0
|
|
20240215,125900,56522700,907,907,907,907,390
|
|
20240215,125800,56168970,907,907,907,907,0
|
|
20240215,125700,56168970,907,907,907,907,1546
|
|
20240215,125600,54766748,907,907,907,907,6747
|
|
20240215,125500,48647219,906,906,906,906,0
|
|
20240215,125400,48647219,906,906,906,906,1
|
|
20240215,125300,48646313,906,906,906,906,0
|
|
20240215,125200,48646313,906,906,906,906,1631
|
|
20240215,125100,47168627,907,907,907,907,0
|
|
20240215,125000,47168627,907,907,907,907,258
|
|
20240215,124900,46934621,907,907,907,907,58
|
|
20240215,124800,46882015,907,907,907,907,0
|
|
20240215,124700,46882015,907,907,907,907,101
|
|
20240215,124600,46790408,907,907,907,907,0
|
|
20240215,124500,46790408,907,907,907,907,50
|
|
20240215,124400,46745058,907,907,907,907,1
|
|
20240215,124300,46744151,907,907,907,907,0
|
|
20240215,124200,46744151,907,907,907,907,0
|
|
20240215,124100,46744151,907,907,907,907,1
|
|
20240215,124000,46743244,907,907,907,907,2
|
|
20240215,123900,46741430,906,906,906,906,0
|
|
20240215,123800,46741430,906,907,907,906,6
|
|
20240215,123700,46735989,907,907,907,907,0
|
|
20240215,123600,46735989,907,908,908,907,2119
|
|
20240215,123500,44814001,908,908,908,908,74
|
|
20240215,123400,44746809,908,908,908,908,0
|
|
20240215,123300,44746809,908,908,908,908,0
|
|
20240215,123200,44746809,908,908,908,908,0
|
|
20240215,123100,44746809,908,908,908,908,3
|
|
20240215,123000,44744085,908,909,909,908,31
|
|
20240215,122900,44715911,909,909,909,909,0
|
|
20240215,122800,44715911,909,909,909,909,22
|
|
20240215,122700,44695913,908,908,908,908,1
|
|
20240215,122600,44695005,908,908,908,908,1
|
|
20240215,122500,44694097,909,909,909,909,0
|
|
20240215,122400,44694097,909,909,909,909,0
|
|
20240215,122300,44694097,909,909,909,909,0
|
|
20240215,122200,44694097,909,908,909,907,2423
|
|
20240215,122100,42494232,909,909,909,909,2
|
|
20240215,122000,42492414,908,909,909,908,152
|
|
20240215,121900,42354254,909,909,909,909,52
|
|
20240215,121800,42306986,908,908,908,908,0
|
|
20240215,121700,42306986,908,908,908,908,994
|
|
20240215,121600,41404434,908,908,908,908,0
|
|
20240215,121500,41404434,908,908,908,908,3
|
|
20240215,121400,41401710,907,907,907,907,0
|
|
20240215,121300,41401710,907,907,907,907,301
|
|
20240215,121200,41128703,908,908,908,908,0
|
|
20240215,121100,41128703,908,908,908,908,0
|
|
20240215,121000,41128703,908,908,908,908,0
|
|
20240215,120900,41128703,908,908,908,908,0
|
|
20240215,120800,41128703,908,908,908,908,1
|
|
20240215,120700,41127795,908,908,908,908,0
|
|
20240215,120600,41127795,908,908,908,908,0
|
|
20240215,120500,41127795,908,908,908,908,0
|
|
20240215,120400,41127795,908,908,908,908,0
|
|
20240215,120300,41127795,908,908,908,908,67
|
|
20240215,120200,41066959,908,908,908,908,0
|
|
20240215,120100,41066959,908,908,908,908,50
|
|
20240215,120000,41021559,908,908,908,908,0
|
|
20240215,115900,41021559,908,908,908,908,0
|
|
20240215,115800,41021559,908,908,908,908,36
|
|
20240215,115700,40988871,906,906,906,906,0
|
|
20240215,115600,40988871,906,906,906,906,0
|
|
20240215,115500,40988871,906,906,906,906,0
|
|
20240215,115400,40988871,906,906,906,906,0
|
|
20240215,115300,40988871,906,908,908,906,960
|
|
20240215,115200,40118820,908,908,908,908,0
|
|
20240215,115100,40118820,908,908,908,908,7
|
|
20240215,115000,40112464,908,908,908,908,24
|
|
20240215,114900,40090672,908,908,908,908,10
|
|
20240215,114800,40081592,908,908,908,908,0
|
|
20240215,114700,40081592,908,908,908,908,22
|
|
20240215,114600,40061616,908,908,908,908,4
|
|
20240215,114500,40057984,908,908,908,908,313
|
|
20240215,114400,39773780,908,908,908,908,10
|
|
20240215,114300,39764700,908,908,908,908,0
|
|
20240215,114200,39764700,908,908,908,908,0
|
|
20240215,114100,39764700,908,908,908,908,51
|
|
20240215,114000,39718392,908,906,908,906,77
|
|
20240215,113900,39648478,908,908,908,908,41
|
|
20240215,113800,39611250,908,906,908,906,2066
|
|
20240215,113700,37739054,906,907,908,906,142
|
|
20240215,113600,37610371,906,906,906,906,2
|
|
20240215,113500,37608559,907,907,907,907,1414
|
|
20240215,113400,36326061,907,907,907,907,0
|
|
20240215,113300,36326061,907,907,907,907,200
|
|
20240215,113200,36144661,907,907,907,907,0
|
|
20240215,113100,36144661,907,907,907,907,0
|
|
20240215,113000,36144661,907,907,907,907,0
|
|
20240215,112900,36144661,907,907,907,907,0
|
|
20240215,112800,36144661,907,907,907,907,0
|
|
20240215,112700,36144661,907,907,907,907,0
|
|
20240215,112600,36144661,907,907,907,907,81
|
|
20240215,112500,36071194,907,907,907,907,0
|
|
20240215,112400,36071194,907,907,907,907,0
|
|
20240215,112300,36071194,907,908,908,907,372
|
|
20240215,112200,35733789,909,909,909,909,0
|
|
20240215,112100,35733789,909,909,909,909,0
|
|
20240215,112000,35733789,909,909,909,909,0
|
|
20240215,111900,35733789,909,909,909,909,616
|
|
20240215,111800,35173845,908,908,908,908,776
|
|
20240215,111700,34469237,907,907,907,907,1
|
|
20240215,111600,34468330,907,907,907,907,89
|
|
20240215,111500,34387607,907,907,907,907,212
|
|
20240215,111400,34195323,907,907,907,907,1
|
|
20240215,111300,34194416,906,906,906,906,3
|
|
20240215,111200,34191698,906,906,906,906,125
|
|
20240215,111100,34078448,906,906,906,906,0
|
|
20240215,111000,34078448,906,907,907,906,1000
|
|
20240215,110900,33171553,907,907,907,907,11
|
|
20240215,110800,33161576,907,907,907,907,0
|
|
20240215,110700,33161576,907,907,907,907,1
|
|
20240215,110600,33160669,907,907,907,907,0
|
|
20240215,110500,33160669,907,908,908,907,34
|
|
20240215,110400,33129801,908,908,908,908,101
|
|
20240215,110300,33038093,908,908,908,908,35
|
|
20240215,110200,33006313,908,908,908,908,2
|
|
20240215,110100,33004497,907,907,907,907,1750
|
|
20240215,110000,31417247,909,909,909,909,0
|
|
20240215,105900,31417247,909,909,909,909,1
|
|
20240215,105800,31416338,907,907,907,907,258
|
|
20240215,105700,31182332,907,907,907,907,0
|
|
20240215,105600,31182332,907,907,907,907,0
|
|
20240215,105500,31182332,907,907,907,907,20
|
|
20240215,105400,31164192,907,907,907,907,0
|
|
20240215,105300,31164192,907,907,907,907,222
|
|
20240215,105200,30962838,907,907,907,907,1
|
|
20240215,105100,30961931,907,907,907,907,0
|
|
20240215,105000,30961931,907,907,907,907,353
|
|
20240215,104900,30641760,909,909,909,909,110
|
|
20240215,104800,30541770,909,909,909,909,200
|
|
20240215,104700,30359970,909,909,909,909,0
|
|
20240215,104600,30359970,909,909,909,909,0
|
|
20240215,104500,30359970,909,909,909,909,0
|
|
20240215,104400,30359970,909,908,909,908,1576
|
|
20240215,104300,28928802,907,907,907,907,0
|
|
20240215,104200,28928802,907,907,907,907,0
|
|
20240215,104100,28928802,907,907,907,907,1000
|
|
20240215,104000,28021802,906,906,906,906,344
|
|
20240215,103900,27710138,906,906,906,906,0
|
|
20240215,103800,27710138,906,906,906,906,0
|
|
20240215,103700,27710138,906,906,906,906,0
|
|
20240215,103600,27710138,906,906,906,906,0
|
|
20240215,103500,27710138,906,907,907,906,24
|
|
20240215,103400,27688382,907,907,907,907,7
|
|
20240215,103300,27682033,907,907,907,907,1
|
|
20240215,103200,27681126,907,907,907,907,301
|
|
20240215,103100,27408119,906,906,906,906,1
|
|
20240215,103000,27407213,906,906,906,906,0
|
|
20240215,102900,27407213,906,906,906,906,12
|
|
20240215,102800,27396341,906,906,906,906,0
|
|
20240215,102700,27396341,906,906,906,906,2423
|
|
20240215,102600,25201103,906,906,906,906,0
|
|
20240215,102500,25201103,906,906,906,906,0
|
|
20240215,102400,25201103,906,906,906,906,124
|
|
20240215,102300,25088759,906,906,906,906,12
|
|
20240215,102200,25077887,906,906,906,906,120
|
|
20240215,102100,24969167,907,907,907,907,221
|
|
20240215,102000,24768720,908,908,908,908,1
|
|
20240215,101900,24767812,905,905,905,905,5
|
|
20240215,101800,24763287,906,906,906,906,400
|
|
20240215,101700,24400887,906,906,906,906,0
|
|
20240215,101600,24400887,906,906,906,906,508
|
|
20240215,101500,23940639,906,906,906,906,0
|
|
20240215,101400,23940639,906,906,906,906,19
|
|
20240215,101300,23923425,907,907,907,907,27
|
|
20240215,101200,23898936,908,908,908,908,1
|
|
20240215,101100,23898028,908,908,908,908,1300
|
|
20240215,101000,22717628,908,908,908,908,20
|
|
20240215,100900,22699468,908,908,908,908,0
|
|
20240215,100800,22699468,908,908,908,908,3
|
|
20240215,100700,22696744,908,908,908,908,12
|
|
20240215,100600,22685848,908,908,908,908,0
|
|
20240215,100500,22685848,908,908,908,908,0
|
|
20240215,100400,22685848,908,908,908,908,4
|
|
20240215,100300,22682216,908,908,908,908,31
|
|
20240215,100200,22654068,907,907,907,907,11
|
|
20240215,100100,22644091,907,907,907,907,19
|
|
20240215,100000,22626858,907,906,907,906,321
|
|
20240215,095900,22336014,907,907,907,907,111
|
|
20240215,095800,22235337,907,907,907,907,200
|
|
20240215,095700,22053937,907,907,907,907,2
|
|
20240215,095600,22052123,907,907,907,907,149
|
|
20240215,095500,21916980,907,907,907,907,1
|
|
20240215,095400,21916073,907,907,907,907,7
|
|
20240215,095300,21909724,906,906,906,906,1150
|
|
20240215,095200,20867824,907,907,907,907,198
|
|
20240215,095100,20688238,906,906,906,906,1
|
|
20240215,095000,20687332,906,906,906,906,0
|
|
20240215,094900,20687332,906,906,906,906,100
|
|
20240215,094800,20596732,906,906,906,906,100
|
|
20240215,094700,20506132,907,906,907,906,12
|
|
20240215,094600,20495258,906,906,906,906,1
|
|
20240215,094500,20494352,908,908,908,908,1
|
|
20240215,094400,20493444,908,906,908,905,29
|
|
20240215,094300,20467183,908,908,908,908,0
|
|
20240215,094200,20467183,908,908,908,908,27
|
|
20240215,094100,20442667,908,908,908,906,9
|
|
20240215,094000,20434498,905,908,908,905,211
|
|
20240215,093900,20243492,908,908,908,908,659
|
|
20240215,093800,19645120,908,907,908,907,342
|
|
20240215,093700,19334873,907,908,908,907,133
|
|
20240215,093600,19214120,908,908,908,908,3
|
|
20240215,093500,19211396,908,908,908,908,222
|
|
20240215,093400,19009820,908,908,908,908,837
|
|
20240215,093300,18249824,907,907,907,907,0
|
|
20240215,093200,18249824,907,907,908,907,14
|
|
20240215,093100,18237123,906,906,906,906,2810
|
|
20240215,093000,15691263,906,906,906,906,2
|
|
20240215,092900,15689451,906,906,906,906,6
|
|
20240215,092800,15684015,905,906,906,905,717
|
|
20240215,092700,15035113,906,906,906,906,0
|
|
20240215,092600,15035113,906,906,906,906,8
|
|
20240215,092500,15027865,905,905,905,905,100
|
|
20240215,092400,14937365,905,905,905,905,0
|
|
20240215,092300,14937365,905,905,905,905,0
|
|
20240215,092200,14937365,905,905,905,905,410
|
|
20240215,092100,14566315,906,906,906,906,0
|
|
20240215,092000,14566315,906,905,906,905,2
|
|
20240215,091900,14564504,905,906,906,905,448
|
|
20240215,091800,14158617,906,908,908,906,2
|
|
20240215,091700,14156803,904,904,904,904,0
|
|
20240215,091600,14156803,904,904,904,904,0
|
|
20240215,091500,14156803,904,904,904,904,0
|
|
20240215,091400,14156803,904,904,904,904,0
|
|
20240215,091300,14156803,904,904,904,904,0
|
|
20240215,091200,14156803,904,904,904,904,0
|
|
20240215,091100,14156803,904,906,906,904,1735
|
|
20240215,091000,12586358,909,907,910,907,2786
|
|
20240215,090900,10053130,907,907,907,907,70
|
|
20240215,090800,9989640,908,905,908,905,4820
|
|
20240215,090700,5617552,905,905,905,905,1000
|
|
20240215,090600,4712552,904,904,904,904,2
|
|
20240215,090500,4710744,904,904,904,904,80
|
|
20240215,090400,4638424,904,904,904,904,25
|
|
20240215,090300,4615824,904,904,904,904,0
|
|
20240215,090200,4615824,904,904,904,904,0
|
|
20240215,090100,4615824,904,904,904,904,4
|
|
20240215,090000,4612208,904,904,904,904,5072
|