718 lines
31 KiB
CSV
718 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,205500,156731240,909,909,909,909,1153
|
|
20240216,205400,156731240,909,909,909,909,0
|
|
20240216,205300,156731240,909,909,909,909,0
|
|
20240216,205200,156731240,909,909,909,909,0
|
|
20240216,205100,156731240,909,909,909,909,0
|
|
20240216,205000,156731240,909,909,909,909,0
|
|
20240216,204900,156731240,909,909,909,909,0
|
|
20240216,204800,156731240,909,909,909,909,0
|
|
20240216,204700,156731240,909,909,909,909,0
|
|
20240216,204600,156731240,909,909,909,909,0
|
|
20240216,204500,156731240,909,909,909,909,0
|
|
20240216,204400,156731240,909,909,909,909,0
|
|
20240216,204300,156731240,909,909,909,909,0
|
|
20240216,204200,156731240,909,909,909,909,0
|
|
20240216,204100,156731240,909,909,909,909,0
|
|
20240216,204000,156731240,909,909,909,909,0
|
|
20240216,203900,156731240,909,909,909,909,0
|
|
20240216,203800,156731240,909,909,909,909,0
|
|
20240216,203700,156731240,909,909,909,909,0
|
|
20240216,203600,156731240,909,909,909,909,0
|
|
20240216,203500,156731240,909,909,909,909,0
|
|
20240216,203400,156731240,909,909,909,909,0
|
|
20240216,203300,156731240,909,909,909,909,0
|
|
20240216,203200,156731240,909,909,909,909,0
|
|
20240216,203100,156731240,909,909,909,909,0
|
|
20240216,203000,156731240,909,909,909,909,0
|
|
20240216,202900,156731240,909,909,909,909,0
|
|
20240216,202800,156731240,909,909,909,909,0
|
|
20240216,202700,156731240,909,909,909,909,0
|
|
20240216,202600,156731240,909,909,909,909,0
|
|
20240216,202500,156731240,909,909,909,909,1153
|
|
20240216,202400,156731240,909,909,909,909,0
|
|
20240216,202300,156731240,909,909,909,909,0
|
|
20240216,202200,156731240,909,909,909,909,0
|
|
20240216,202100,156731240,909,909,909,909,0
|
|
20240216,202000,156731240,909,909,909,909,0
|
|
20240216,201900,156731240,909,909,909,909,0
|
|
20240216,201800,156731240,909,909,909,909,0
|
|
20240216,201700,156731240,909,909,909,909,0
|
|
20240216,201600,156731240,909,909,909,909,0
|
|
20240216,201500,156731240,909,909,909,909,0
|
|
20240216,201400,156731240,909,909,909,909,0
|
|
20240216,201300,156731240,909,909,909,909,0
|
|
20240216,201200,156731240,909,909,909,909,0
|
|
20240216,201100,156731240,909,909,909,909,0
|
|
20240216,201000,156731240,909,909,909,909,0
|
|
20240216,200900,156731240,909,909,909,909,0
|
|
20240216,200800,156731240,909,909,909,909,0
|
|
20240216,200700,156731240,909,909,909,909,0
|
|
20240216,200600,156731240,909,909,909,909,0
|
|
20240216,200500,156731240,909,909,909,909,0
|
|
20240216,200400,156731240,909,909,909,909,0
|
|
20240216,200300,156731240,909,909,909,909,0
|
|
20240216,200200,156731240,909,909,909,909,0
|
|
20240216,200100,156731240,909,909,909,909,0
|
|
20240216,200000,156731240,909,909,909,909,0
|
|
20240216,195900,156731240,909,909,909,909,0
|
|
20240216,195800,156731240,909,909,909,909,0
|
|
20240216,195700,156731240,909,909,909,909,0
|
|
20240216,195600,156731240,909,909,909,909,0
|
|
20240216,195500,156731240,909,909,909,909,1153
|
|
20240216,195400,156731240,909,909,909,909,0
|
|
20240216,195300,156731240,909,909,909,909,0
|
|
20240216,195200,156731240,909,909,909,909,0
|
|
20240216,195100,156731240,909,909,909,909,0
|
|
20240216,195000,156731240,909,909,909,909,0
|
|
20240216,194900,156731240,909,909,909,909,0
|
|
20240216,194800,156731240,909,909,909,909,0
|
|
20240216,194700,156731240,909,909,909,909,0
|
|
20240216,194600,156731240,909,909,909,909,0
|
|
20240216,194500,156731240,909,909,909,909,0
|
|
20240216,194400,156731240,909,909,909,909,0
|
|
20240216,194300,156731240,909,909,909,909,0
|
|
20240216,194200,156731240,909,909,909,909,0
|
|
20240216,194100,156731240,909,909,909,909,0
|
|
20240216,194000,156731240,909,909,909,909,0
|
|
20240216,193900,156731240,909,909,909,909,0
|
|
20240216,193800,156731240,909,909,909,909,0
|
|
20240216,193700,156731240,909,909,909,909,0
|
|
20240216,193600,156731240,909,909,909,909,0
|
|
20240216,193500,156731240,909,909,909,909,0
|
|
20240216,193400,156731240,909,909,909,909,0
|
|
20240216,193300,156731240,909,909,909,909,0
|
|
20240216,193200,156731240,909,909,909,909,0
|
|
20240216,193100,156731240,909,909,909,909,0
|
|
20240216,193000,156731240,909,909,909,909,0
|
|
20240216,192900,156731240,909,909,909,909,0
|
|
20240216,192800,156731240,909,909,909,909,0
|
|
20240216,192700,156731240,909,909,909,909,0
|
|
20240216,192600,156731240,909,909,909,909,0
|
|
20240216,192500,156731240,909,909,909,909,1153
|
|
20240216,192400,156731240,909,909,909,909,0
|
|
20240216,192300,156731240,909,909,909,909,0
|
|
20240216,192200,156731240,909,909,909,909,0
|
|
20240216,192100,156731240,909,909,909,909,0
|
|
20240216,192000,156731240,909,909,909,909,0
|
|
20240216,191900,156731240,909,909,909,909,0
|
|
20240216,191800,156731240,909,909,909,909,0
|
|
20240216,191700,156731240,909,909,909,909,0
|
|
20240216,191600,156731240,909,909,909,909,0
|
|
20240216,191500,156731240,909,909,909,909,0
|
|
20240216,191400,156731240,909,909,909,909,0
|
|
20240216,191300,156731240,909,909,909,909,0
|
|
20240216,191200,156731240,909,909,909,909,0
|
|
20240216,191100,156731240,909,909,909,909,0
|
|
20240216,191000,156731240,909,909,909,909,0
|
|
20240216,190900,156731240,909,909,909,909,0
|
|
20240216,190800,156731240,909,909,909,909,0
|
|
20240216,190700,156731240,909,909,909,909,0
|
|
20240216,190600,156731240,909,909,909,909,0
|
|
20240216,190500,156731240,909,909,909,909,0
|
|
20240216,190400,156731240,909,909,909,909,0
|
|
20240216,190300,156731240,909,909,909,909,0
|
|
20240216,190200,156731240,909,909,909,909,0
|
|
20240216,190100,156731240,909,909,909,909,0
|
|
20240216,190000,156731240,909,909,909,909,0
|
|
20240216,185900,156731240,909,909,909,909,0
|
|
20240216,185800,156731240,909,909,909,909,0
|
|
20240216,185700,156731240,909,909,909,909,0
|
|
20240216,185600,156731240,909,909,909,909,0
|
|
20240216,185500,156731240,909,909,909,909,1153
|
|
20240216,185400,156731240,909,909,909,909,0
|
|
20240216,185300,156731240,909,909,909,909,0
|
|
20240216,185200,156731240,909,909,909,909,0
|
|
20240216,185100,156731240,909,909,909,909,0
|
|
20240216,185000,156731240,909,909,909,909,0
|
|
20240216,184900,156731240,909,909,909,909,0
|
|
20240216,184800,156731240,909,909,909,909,0
|
|
20240216,184700,156731240,909,909,909,909,0
|
|
20240216,184600,156731240,909,909,909,909,0
|
|
20240216,184500,156731240,909,909,909,909,0
|
|
20240216,184400,156731240,909,909,909,909,0
|
|
20240216,184300,156731240,909,909,909,909,0
|
|
20240216,184200,156731240,909,909,909,909,0
|
|
20240216,184100,156731240,909,909,909,909,0
|
|
20240216,184000,156731240,909,909,909,909,0
|
|
20240216,183900,156731240,909,909,909,909,0
|
|
20240216,183800,156731240,909,909,909,909,0
|
|
20240216,183700,156731240,909,909,909,909,0
|
|
20240216,183600,156731240,909,909,909,909,0
|
|
20240216,183500,156731240,909,909,909,909,0
|
|
20240216,183400,156731240,909,909,909,909,0
|
|
20240216,183300,156731240,909,909,909,909,0
|
|
20240216,183200,156731240,909,909,909,909,0
|
|
20240216,183100,156731240,909,909,909,909,0
|
|
20240216,183000,156731240,909,909,909,909,0
|
|
20240216,182900,156731240,909,909,909,909,0
|
|
20240216,182800,156731240,909,909,909,909,0
|
|
20240216,182700,156731240,909,909,909,909,0
|
|
20240216,182600,156731240,909,909,909,909,0
|
|
20240216,182500,156731240,909,909,909,909,1153
|
|
20240216,182400,156731240,909,909,909,909,0
|
|
20240216,182300,156731240,909,909,909,909,0
|
|
20240216,182200,156731240,909,909,909,909,0
|
|
20240216,182100,156731240,909,909,909,909,0
|
|
20240216,182000,156731240,909,909,909,909,0
|
|
20240216,181900,156731240,909,909,909,909,0
|
|
20240216,181800,156731240,909,909,909,909,0
|
|
20240216,181700,156731240,909,909,909,909,0
|
|
20240216,181600,156731240,909,909,909,909,0
|
|
20240216,181500,156731240,909,909,909,909,0
|
|
20240216,181400,156731240,909,909,909,909,0
|
|
20240216,181300,156731240,909,909,909,909,0
|
|
20240216,181200,156731240,909,909,909,909,0
|
|
20240216,181100,156731240,909,909,909,909,0
|
|
20240216,181000,156731240,909,909,909,909,0
|
|
20240216,180900,156731240,909,909,909,909,0
|
|
20240216,180800,156731240,909,909,909,909,0
|
|
20240216,180700,156731240,909,909,909,909,0
|
|
20240216,180600,156731240,909,909,909,909,0
|
|
20240216,180500,156731240,909,909,909,909,0
|
|
20240216,180400,156731240,909,909,909,909,0
|
|
20240216,180300,156731240,909,909,909,909,0
|
|
20240216,180200,156731240,909,909,909,909,0
|
|
20240216,180100,156731240,909,909,909,909,0
|
|
20240216,180000,156731240,909,909,909,909,0
|
|
20240216,175900,156731240,909,909,909,909,0
|
|
20240216,175800,156731240,909,909,909,909,0
|
|
20240216,175700,156731240,909,909,909,909,0
|
|
20240216,175600,156731240,909,909,909,909,0
|
|
20240216,175500,156731240,909,909,909,909,1153
|
|
20240216,175400,156731240,909,909,909,909,0
|
|
20240216,175300,156731240,909,909,909,909,0
|
|
20240216,175200,156731240,909,909,909,909,0
|
|
20240216,175100,156731240,909,909,909,909,0
|
|
20240216,175000,156731240,909,909,909,909,0
|
|
20240216,174900,156731240,909,909,909,909,0
|
|
20240216,174800,156731240,909,909,909,909,0
|
|
20240216,174700,156731240,909,909,909,909,0
|
|
20240216,174600,156731240,909,909,909,909,0
|
|
20240216,174500,156731240,909,909,909,909,0
|
|
20240216,174400,156731240,909,909,909,909,0
|
|
20240216,174300,156731240,909,909,909,909,0
|
|
20240216,174200,156731240,909,909,909,909,0
|
|
20240216,174100,156731240,909,909,909,909,0
|
|
20240216,174000,156731240,909,909,909,909,0
|
|
20240216,173900,156731240,909,909,909,909,0
|
|
20240216,173800,156731240,909,909,909,909,0
|
|
20240216,173700,156731240,909,909,909,909,0
|
|
20240216,173600,156731240,909,909,909,909,0
|
|
20240216,173500,156731240,909,909,909,909,0
|
|
20240216,173400,156731240,909,909,909,909,0
|
|
20240216,173300,156731240,909,909,909,909,0
|
|
20240216,173200,156731240,909,909,909,909,0
|
|
20240216,173100,156731240,909,909,909,909,0
|
|
20240216,173000,156731240,909,909,909,909,0
|
|
20240216,172900,156731240,909,909,909,909,0
|
|
20240216,172800,156731240,909,909,909,909,0
|
|
20240216,172700,156731240,909,909,909,909,0
|
|
20240216,172600,156731240,909,909,909,909,0
|
|
20240216,172500,156731240,909,909,909,909,1153
|
|
20240216,172400,156731240,909,909,909,909,0
|
|
20240216,172300,156731240,909,909,909,909,0
|
|
20240216,172200,156731240,909,909,909,909,0
|
|
20240216,172100,156731240,909,909,909,909,0
|
|
20240216,172000,156731240,909,909,909,909,0
|
|
20240216,171900,156731240,909,909,909,909,0
|
|
20240216,171800,156731240,909,909,909,909,0
|
|
20240216,171700,156731240,909,909,909,909,0
|
|
20240216,171600,156731240,909,909,909,909,0
|
|
20240216,171500,156731240,909,909,909,909,0
|
|
20240216,171400,156731240,909,909,909,909,0
|
|
20240216,171300,156731240,909,909,909,909,0
|
|
20240216,171200,156731240,909,909,909,909,0
|
|
20240216,171100,156731240,909,909,909,909,0
|
|
20240216,171000,156731240,909,909,909,909,0
|
|
20240216,170900,156731240,909,909,909,909,0
|
|
20240216,170800,156731240,909,909,909,909,0
|
|
20240216,170700,156731240,909,909,909,909,0
|
|
20240216,170600,156731240,909,909,909,909,0
|
|
20240216,170500,156731240,909,909,909,909,0
|
|
20240216,170400,156731240,909,909,909,909,0
|
|
20240216,170300,156731240,909,909,909,909,0
|
|
20240216,170200,156731240,909,909,909,909,0
|
|
20240216,170100,156731240,909,909,909,909,0
|
|
20240216,170000,156731240,909,909,909,909,0
|
|
20240216,165900,156731240,909,909,909,909,0
|
|
20240216,165800,156731240,909,909,909,909,0
|
|
20240216,165700,156731240,909,909,909,909,0
|
|
20240216,165600,156731240,909,909,909,909,0
|
|
20240216,165500,156731240,909,909,909,909,1153
|
|
20240216,165400,156731240,909,909,909,909,0
|
|
20240216,165300,156731240,909,909,909,909,0
|
|
20240216,165200,156731240,909,909,909,909,0
|
|
20240216,165100,156731240,909,909,909,909,0
|
|
20240216,165000,156731240,909,909,909,909,0
|
|
20240216,164900,156731240,909,909,909,909,0
|
|
20240216,164800,156731240,909,909,909,909,0
|
|
20240216,164700,156731240,909,909,909,909,0
|
|
20240216,164600,156731240,909,909,909,909,0
|
|
20240216,164500,156731240,909,909,909,909,0
|
|
20240216,164400,156731240,909,909,909,909,0
|
|
20240216,164300,156731240,909,909,909,909,0
|
|
20240216,164200,156731240,909,909,909,909,0
|
|
20240216,164100,156731240,909,909,909,909,0
|
|
20240216,164000,156731240,909,909,909,909,0
|
|
20240216,163900,156731240,909,909,909,909,0
|
|
20240216,163800,156731240,909,909,909,909,0
|
|
20240216,163700,156731240,909,909,909,909,0
|
|
20240216,163600,156731240,909,909,909,909,0
|
|
20240216,163500,156731240,909,909,909,909,0
|
|
20240216,163400,156731240,909,909,909,909,0
|
|
20240216,163300,156731240,909,909,909,909,0
|
|
20240216,163200,156731240,909,909,909,909,0
|
|
20240216,163100,156731240,909,909,909,909,0
|
|
20240216,163000,156731240,909,909,909,909,0
|
|
20240216,162900,156731240,909,909,909,909,0
|
|
20240216,162800,156731240,909,909,909,909,0
|
|
20240216,162700,156731240,909,909,909,909,0
|
|
20240216,162600,156731240,909,909,909,909,0
|
|
20240216,162500,156731240,909,909,909,909,1153
|
|
20240216,162400,156731240,909,909,909,909,0
|
|
20240216,162300,156731240,909,909,909,909,0
|
|
20240216,162200,156731240,909,909,909,909,0
|
|
20240216,162100,156731240,909,909,909,909,0
|
|
20240216,162000,156731240,909,909,909,909,0
|
|
20240216,161900,156731240,909,909,909,909,0
|
|
20240216,161800,156731240,909,909,909,909,0
|
|
20240216,161700,156731240,909,909,909,909,0
|
|
20240216,161600,156731240,909,909,909,909,0
|
|
20240216,161500,156731240,909,909,909,909,0
|
|
20240216,161400,156731240,909,909,909,909,0
|
|
20240216,161300,156731240,909,909,909,909,0
|
|
20240216,161200,156731240,909,909,909,909,0
|
|
20240216,161100,156731240,909,909,909,909,0
|
|
20240216,161000,156731240,909,909,909,909,0
|
|
20240216,160900,156731240,909,909,909,909,0
|
|
20240216,160800,156731240,909,909,909,909,0
|
|
20240216,160700,156731240,909,909,909,909,0
|
|
20240216,160600,156731240,909,909,909,909,0
|
|
20240216,160500,156731240,909,909,909,909,0
|
|
20240216,160400,156731240,909,909,909,909,0
|
|
20240216,160300,156731240,909,909,909,909,0
|
|
20240216,160200,156731240,909,909,909,909,0
|
|
20240216,160100,156731240,909,909,909,909,0
|
|
20240216,160000,156731240,909,909,909,909,0
|
|
20240216,155900,156731240,909,909,909,909,0
|
|
20240216,155800,156731240,909,909,909,909,0
|
|
20240216,155700,156731240,909,909,909,909,0
|
|
20240216,155600,156731240,909,909,909,909,0
|
|
20240216,155500,156731240,909,909,909,909,1153
|
|
20240216,155400,156731240,909,909,909,909,0
|
|
20240216,155300,156731240,909,909,909,909,0
|
|
20240216,155200,156731240,909,909,909,909,0
|
|
20240216,155100,156731240,909,909,909,909,0
|
|
20240216,155000,156731240,909,909,909,909,0
|
|
20240216,154900,156731240,909,909,909,909,0
|
|
20240216,154800,156731240,909,909,909,909,0
|
|
20240216,154700,156731240,909,909,909,909,0
|
|
20240216,154600,156731240,909,909,909,909,0
|
|
20240216,154500,156731240,909,909,909,909,0
|
|
20240216,154400,156731240,909,909,909,909,0
|
|
20240216,154300,156731240,909,909,909,909,0
|
|
20240216,154200,156731240,909,909,909,909,0
|
|
20240216,154100,156731240,909,909,909,909,0
|
|
20240216,154000,156731240,909,909,909,909,0
|
|
20240216,153900,156731240,909,909,909,909,0
|
|
20240216,153800,156731240,909,909,909,909,0
|
|
20240216,153700,156731240,909,909,909,909,0
|
|
20240216,153600,156731240,909,909,909,909,0
|
|
20240216,153500,156731240,909,909,909,909,0
|
|
20240216,153400,156731240,909,909,909,909,0
|
|
20240216,153300,156731240,909,909,909,909,0
|
|
20240216,153200,156731240,909,909,909,909,0
|
|
20240216,153100,156731240,909,909,909,909,0
|
|
20240216,153000,156731240,909,909,909,909,1153
|
|
20240216,152900,155683163,910,910,910,910,0
|
|
20240216,152800,155683163,910,910,910,910,0
|
|
20240216,152700,155683163,910,910,910,910,0
|
|
20240216,152600,155683163,910,910,910,910,0
|
|
20240216,152500,155683163,910,910,910,910,0
|
|
20240216,152400,155683163,910,910,910,910,0
|
|
20240216,152300,155683163,910,910,910,910,0
|
|
20240216,152200,155683163,910,910,910,910,0
|
|
20240216,152100,155683163,910,910,910,910,0
|
|
20240216,152000,155683163,910,910,910,910,0
|
|
20240216,151900,155683163,910,909,910,909,873
|
|
20240216,151800,154888881,910,910,910,910,0
|
|
20240216,151700,154888881,910,910,910,910,0
|
|
20240216,151600,154888881,910,910,910,910,114
|
|
20240216,151500,154785141,909,909,909,909,159
|
|
20240216,151400,154640610,908,908,908,908,0
|
|
20240216,151300,154640610,908,908,908,908,0
|
|
20240216,151200,154640610,908,908,908,908,7
|
|
20240216,151100,154634254,910,910,910,910,0
|
|
20240216,151000,154634254,910,910,910,910,500
|
|
20240216,150900,154179254,909,909,909,909,0
|
|
20240216,150800,154179254,909,909,909,909,146
|
|
20240216,150700,154046540,909,909,909,909,10
|
|
20240216,150600,154037450,910,910,910,910,0
|
|
20240216,150500,154037450,910,910,910,910,400
|
|
20240216,150400,153673450,910,910,910,910,122
|
|
20240216,150300,153562430,908,908,910,908,2735
|
|
20240216,150200,151079044,910,910,910,910,100
|
|
20240216,150100,150988044,910,909,910,909,212
|
|
20240216,150000,150795334,908,908,908,908,0
|
|
20240216,145900,150795334,908,908,908,908,100
|
|
20240216,145800,150704534,909,909,909,909,331
|
|
20240216,145700,150403655,909,909,909,909,40
|
|
20240216,145600,150367295,909,910,910,909,515
|
|
20240216,145500,149898660,910,910,910,910,4575
|
|
20240216,145400,145735410,910,910,910,910,0
|
|
20240216,145300,145735410,910,910,910,910,45
|
|
20240216,145200,145694460,909,909,909,909,0
|
|
20240216,145100,145694460,909,909,909,909,7774
|
|
20240216,145000,138627894,909,909,909,909,0
|
|
20240216,144900,138627894,909,909,909,909,0
|
|
20240216,144800,138627894,909,909,909,909,0
|
|
20240216,144700,138627894,909,909,909,909,1
|
|
20240216,144600,138626985,909,909,909,909,0
|
|
20240216,144500,138626985,909,909,909,909,10
|
|
20240216,144400,138617895,909,908,909,908,563
|
|
20240216,144300,138106690,908,908,908,908,0
|
|
20240216,144200,138106690,908,908,908,908,0
|
|
20240216,144100,138106690,908,908,908,908,0
|
|
20240216,144000,138106690,908,908,908,908,304
|
|
20240216,143900,137830658,908,908,908,908,180
|
|
20240216,143800,137667218,908,908,908,908,420
|
|
20240216,143700,137285858,908,908,908,908,1
|
|
20240216,143600,137284950,908,908,908,908,0
|
|
20240216,143500,137284950,908,908,908,908,2
|
|
20240216,143400,137283134,908,908,908,908,0
|
|
20240216,143300,137283134,908,908,908,908,0
|
|
20240216,143200,137283134,908,908,908,908,0
|
|
20240216,143100,137283134,908,908,908,908,9
|
|
20240216,143000,137274962,908,908,908,908,0
|
|
20240216,142900,137274962,908,908,908,908,1
|
|
20240216,142800,137274054,905,906,906,905,5662
|
|
20240216,142700,132148998,906,906,906,906,0
|
|
20240216,142600,132148998,906,906,906,906,68
|
|
20240216,142500,132087390,908,908,908,908,0
|
|
20240216,142400,132087390,908,908,908,908,0
|
|
20240216,142300,132087390,908,908,908,908,2
|
|
20240216,142200,132085574,906,906,906,906,15
|
|
20240216,142100,132071984,909,909,909,909,5
|
|
20240216,142000,132067439,909,909,909,909,0
|
|
20240216,141900,132067439,909,909,909,909,56
|
|
20240216,141800,132016535,905,905,905,905,0
|
|
20240216,141700,132016535,905,907,907,905,500
|
|
20240216,141600,131563296,909,909,909,909,0
|
|
20240216,141500,131563296,909,909,909,909,1745
|
|
20240216,141400,129977091,908,908,908,908,0
|
|
20240216,141300,129977091,908,908,908,908,330
|
|
20240216,141200,129677451,908,908,908,908,0
|
|
20240216,141100,129677451,908,908,908,908,180
|
|
20240216,141000,129514011,909,909,909,909,39
|
|
20240216,140900,129478560,909,909,909,909,261
|
|
20240216,140800,129241311,907,907,907,907,3500
|
|
20240216,140700,126066811,908,908,908,908,1
|
|
20240216,140600,126065903,908,908,908,908,0
|
|
20240216,140500,126065903,908,908,908,908,11
|
|
20240216,140400,126055915,908,908,908,908,140
|
|
20240216,140300,125928795,908,908,908,908,250
|
|
20240216,140200,125701795,908,908,908,908,615
|
|
20240216,140100,125143375,908,908,908,908,0
|
|
20240216,140000,125143375,908,908,908,908,110
|
|
20240216,135900,125043495,908,908,908,908,10
|
|
20240216,135800,125034415,908,908,908,908,10
|
|
20240216,135700,125025335,908,908,908,908,0
|
|
20240216,135600,125025335,908,908,908,908,0
|
|
20240216,135500,125025335,908,908,908,908,0
|
|
20240216,135400,125025335,908,908,908,908,200
|
|
20240216,135300,124843735,907,908,908,907,20
|
|
20240216,135200,124825585,908,908,908,908,0
|
|
20240216,135100,124825585,908,908,908,908,0
|
|
20240216,135000,124825585,908,908,908,908,2439
|
|
20240216,134900,122610973,908,908,908,908,0
|
|
20240216,134800,122610973,908,908,908,908,30
|
|
20240216,134700,122583733,908,908,908,908,0
|
|
20240216,134600,122583733,908,908,908,908,0
|
|
20240216,134500,122583733,908,908,908,908,0
|
|
20240216,134400,122583733,908,908,908,908,292
|
|
20240216,134300,122318597,908,908,908,908,0
|
|
20240216,134200,122318597,908,908,908,908,0
|
|
20240216,134100,122318597,908,908,908,908,0
|
|
20240216,134000,122318597,908,908,908,908,0
|
|
20240216,133900,122318597,908,908,908,908,16
|
|
20240216,133800,122304069,908,908,908,908,60
|
|
20240216,133700,122249589,908,908,908,908,200
|
|
20240216,133600,122067989,908,908,908,908,583
|
|
20240216,133500,121538625,908,908,908,908,0
|
|
20240216,133400,121538625,908,908,908,908,1
|
|
20240216,133300,121537717,908,908,908,908,1
|
|
20240216,133200,121536809,908,908,908,908,4
|
|
20240216,133100,121533177,908,908,908,908,0
|
|
20240216,133000,121533177,908,908,908,908,1001
|
|
20240216,132900,120624269,907,907,908,907,26480
|
|
20240216,132800,96603907,907,907,907,907,0
|
|
20240216,132700,96603907,907,907,907,907,1
|
|
20240216,132600,96603000,907,907,907,907,0
|
|
20240216,132500,96603000,907,907,907,907,655
|
|
20240216,132400,96008915,907,907,907,907,0
|
|
20240216,132300,96008915,907,907,907,907,0
|
|
20240216,132200,96008915,907,907,907,907,0
|
|
20240216,132100,96008915,907,907,907,907,0
|
|
20240216,132000,96008915,907,907,907,907,30
|
|
20240216,131900,95981705,907,907,907,907,0
|
|
20240216,131800,95981705,907,907,907,907,0
|
|
20240216,131700,95981705,907,906,907,906,601
|
|
20240216,131600,95436599,907,907,907,907,0
|
|
20240216,131500,95436599,907,907,907,907,1
|
|
20240216,131400,95435692,907,907,907,907,110
|
|
20240216,131300,95335922,907,907,907,907,0
|
|
20240216,131200,95335922,907,907,907,907,0
|
|
20240216,131100,95335922,907,907,907,907,0
|
|
20240216,131000,95335922,907,907,907,907,100
|
|
20240216,130900,95245222,907,907,907,907,100
|
|
20240216,130800,95154522,906,906,906,906,0
|
|
20240216,130700,95154522,906,906,906,906,100
|
|
20240216,130600,95063922,907,907,907,907,20
|
|
20240216,130500,95045782,907,907,907,907,0
|
|
20240216,130400,95045782,907,907,907,907,0
|
|
20240216,130300,95045782,907,907,907,907,100
|
|
20240216,130200,94955082,907,907,907,907,5663
|
|
20240216,130100,89818741,904,904,904,904,0
|
|
20240216,130000,89818741,904,904,904,904,0
|
|
20240216,125900,89818741,904,904,904,904,3744
|
|
20240216,125800,86434165,905,905,905,905,54
|
|
20240216,125700,86385295,906,906,906,906,0
|
|
20240216,125600,86385295,906,906,906,906,0
|
|
20240216,125500,86385295,906,906,906,906,5203
|
|
20240216,125400,81671377,906,906,906,906,3
|
|
20240216,125300,81668659,906,906,906,906,0
|
|
20240216,125200,81668659,906,906,906,906,0
|
|
20240216,125100,81668659,906,906,906,906,0
|
|
20240216,125000,81668659,906,906,906,906,308
|
|
20240216,124900,81389611,906,906,906,906,0
|
|
20240216,124800,81389611,906,906,906,906,0
|
|
20240216,124700,81389611,906,906,906,906,21
|
|
20240216,124600,81370585,906,906,906,906,1
|
|
20240216,124500,81369679,907,907,907,907,100
|
|
20240216,124400,81278979,907,907,907,907,5
|
|
20240216,124300,81274444,907,907,907,907,11
|
|
20240216,124200,81264467,907,907,907,907,0
|
|
20240216,124100,81264467,907,907,907,907,0
|
|
20240216,124000,81264467,907,907,907,907,0
|
|
20240216,123900,81264467,907,907,907,907,0
|
|
20240216,123800,81264467,907,907,907,907,0
|
|
20240216,123700,81264467,907,907,907,907,1
|
|
20240216,123600,81263560,906,907,907,906,4
|
|
20240216,123500,81259935,907,907,907,907,0
|
|
20240216,123400,81259935,907,907,907,907,2
|
|
20240216,123300,81258121,907,907,907,907,0
|
|
20240216,123200,81258121,907,907,907,907,0
|
|
20240216,123100,81258121,907,907,907,907,1
|
|
20240216,123000,81257214,907,907,907,907,0
|
|
20240216,122900,81257214,907,907,907,907,2
|
|
20240216,122800,81255400,907,906,907,906,1926
|
|
20240216,122700,79510441,906,906,906,906,3
|
|
20240216,122600,79507723,904,904,904,904,0
|
|
20240216,122500,79507723,904,904,904,904,2
|
|
20240216,122400,79505915,904,904,904,904,70
|
|
20240216,122300,79442635,903,903,903,903,0
|
|
20240216,122200,79442635,903,903,903,903,0
|
|
20240216,122100,79442635,903,903,903,903,0
|
|
20240216,122000,79442635,903,904,904,903,5707
|
|
20240216,121900,74283735,905,906,906,905,1098
|
|
20240216,121800,73289471,906,906,906,906,0
|
|
20240216,121700,73289471,906,906,906,906,81
|
|
20240216,121600,73216085,907,907,907,907,0
|
|
20240216,121500,73216085,907,907,907,907,0
|
|
20240216,121400,73216085,907,907,907,907,0
|
|
20240216,121300,73216085,907,907,907,907,2
|
|
20240216,121200,73214271,906,906,906,906,0
|
|
20240216,121100,73214271,906,906,906,906,0
|
|
20240216,121000,73214271,906,906,906,906,0
|
|
20240216,120900,73214271,906,906,906,906,0
|
|
20240216,120800,73214271,906,906,906,906,0
|
|
20240216,120700,73214271,906,906,906,906,0
|
|
20240216,120600,73214271,906,906,906,906,12
|
|
20240216,120500,73203399,906,906,906,906,0
|
|
20240216,120400,73203399,906,906,906,906,0
|
|
20240216,120300,73203399,906,906,906,906,0
|
|
20240216,120200,73203399,906,906,906,906,0
|
|
20240216,120100,73203399,906,906,906,906,0
|
|
20240216,120000,73203399,906,906,906,906,0
|
|
20240216,115900,73203399,906,906,906,906,1501
|
|
20240216,115800,71843493,906,906,906,906,363
|
|
20240216,115700,71514615,906,906,906,906,40
|
|
20240216,115600,71478375,906,906,906,906,20
|
|
20240216,115500,71460255,906,906,906,906,1
|
|
20240216,115400,71459349,907,906,907,906,501
|
|
20240216,115300,71005442,906,906,906,906,0
|
|
20240216,115200,71005442,906,906,906,906,13
|
|
20240216,115100,70993664,906,906,906,906,2
|
|
20240216,115000,70991852,907,907,907,907,0
|
|
20240216,114900,70991852,907,907,907,907,2
|
|
20240216,114800,70990038,907,907,907,907,0
|
|
20240216,114700,70990038,907,907,907,907,0
|
|
20240216,114600,70990038,907,907,907,907,0
|
|
20240216,114500,70990038,907,907,907,907,0
|
|
20240216,114400,70990038,907,907,907,906,1204
|
|
20240216,114300,69899010,907,907,907,907,3
|
|
20240216,114200,69896289,907,907,907,907,0
|
|
20240216,114100,69896289,907,907,907,907,2
|
|
20240216,114000,69894475,907,907,907,907,0
|
|
20240216,113900,69894475,907,907,907,907,904
|
|
20240216,113800,69074547,907,907,907,907,0
|
|
20240216,113700,69074547,907,907,907,907,0
|
|
20240216,113600,69074547,907,907,907,907,2
|
|
20240216,113500,69072733,907,904,907,904,11
|
|
20240216,113400,69062786,904,904,904,904,0
|
|
20240216,113300,69062786,904,904,904,904,0
|
|
20240216,113200,69062786,904,905,905,904,3301
|
|
20240216,113100,66078672,906,906,906,906,5
|
|
20240216,113000,66074142,907,907,907,907,0
|
|
20240216,112900,66074142,907,907,907,907,0
|
|
20240216,112800,66074142,907,907,907,907,1
|
|
20240216,112700,66073235,907,907,907,907,1330
|
|
20240216,112600,64866925,907,907,907,907,0
|
|
20240216,112500,64866925,907,907,907,907,0
|
|
20240216,112400,64866925,907,907,907,907,0
|
|
20240216,112300,64866925,907,907,907,907,0
|
|
20240216,112200,64866925,907,905,907,905,217
|
|
20240216,112100,64670538,905,905,905,905,1790
|
|
20240216,112000,63050588,905,905,905,905,111
|
|
20240216,111900,62950133,905,905,905,905,1
|
|
20240216,111800,62949228,905,905,905,905,0
|
|
20240216,111700,62949228,905,905,905,905,0
|
|
20240216,111600,62949228,905,905,905,905,1986
|
|
20240216,111500,61151898,906,906,906,906,0
|
|
20240216,111400,61151898,906,906,906,906,0
|
|
20240216,111300,61151898,906,905,906,905,108
|
|
20240216,111200,61054058,907,907,907,907,500
|
|
20240216,111100,60600558,907,907,907,907,5
|
|
20240216,111000,60596023,906,906,906,906,0
|
|
20240216,110900,60596023,906,906,906,906,838
|
|
20240216,110800,59836795,906,906,906,906,1
|
|
20240216,110700,59835889,906,906,906,906,0
|
|
20240216,110600,59835889,906,906,906,906,0
|
|
20240216,110500,59835889,906,905,906,905,65
|
|
20240216,110400,59777008,906,906,906,906,30
|
|
20240216,110300,59749828,906,906,906,906,22
|
|
20240216,110200,59729896,906,906,906,906,1
|
|
20240216,110100,59728990,906,906,906,906,1
|
|
20240216,110000,59728084,906,906,906,906,11
|
|
20240216,105900,59718118,906,906,906,906,0
|
|
20240216,105800,59718118,906,906,906,906,0
|
|
20240216,105700,59718118,906,906,906,906,108
|
|
20240216,105600,59620270,907,907,907,907,1
|
|
20240216,105500,59619363,907,907,907,907,56
|
|
20240216,105400,59568571,907,907,907,907,0
|
|
20240216,105300,59568571,907,907,907,907,0
|
|
20240216,105200,59568571,907,907,907,907,34
|
|
20240216,105100,59537733,907,907,907,907,0
|
|
20240216,105000,59537733,907,907,907,907,0
|
|
20240216,104900,59537733,907,906,907,906,119
|
|
20240216,104800,59429804,906,906,906,906,200
|
|
20240216,104700,59248604,906,906,906,906,6
|
|
20240216,104600,59243168,906,906,906,906,1352
|
|
20240216,104500,58018256,906,906,906,906,0
|
|
20240216,104400,58018256,906,906,906,906,0
|
|
20240216,104300,58018256,906,906,906,906,0
|
|
20240216,104200,58018256,906,906,906,906,0
|
|
20240216,104100,58018256,906,904,906,903,20
|
|
20240216,104000,58000170,903,904,904,903,2600
|
|
20240216,103900,55650370,904,904,904,904,0
|
|
20240216,103800,55650370,904,904,904,904,0
|
|
20240216,103700,55650370,904,904,904,904,0
|
|
20240216,103600,55650370,904,904,904,904,0
|
|
20240216,103500,55650370,904,904,904,904,500
|
|
20240216,103400,55198370,904,905,905,904,315
|
|
20240216,103300,54913420,906,906,906,906,501
|
|
20240216,103200,54459514,906,905,906,905,2000
|
|
20240216,103100,52648014,904,904,904,904,2
|
|
20240216,103000,52646206,903,903,903,903,0
|
|
20240216,102900,52646206,903,904,905,903,5065
|
|
20240216,102800,48069201,904,904,904,904,7
|
|
20240216,102700,48062873,904,904,904,904,0
|
|
20240216,102600,48062873,904,904,904,904,0
|
|
20240216,102500,48062873,904,904,904,904,2355
|
|
20240216,102400,45933953,905,905,905,905,1
|
|
20240216,102300,45933048,905,905,905,905,3237
|
|
20240216,102200,43003563,906,906,906,906,0
|
|
20240216,102100,43003563,906,906,906,906,0
|
|
20240216,102000,43003563,906,906,906,906,181
|
|
20240216,101900,42839577,906,906,906,906,0
|
|
20240216,101800,42839577,906,906,906,906,0
|
|
20240216,101700,42839577,906,906,906,906,0
|
|
20240216,101600,42839577,906,906,906,906,2499
|
|
20240216,101500,40575483,905,905,905,905,0
|
|
20240216,101400,40575483,905,905,905,905,11
|
|
20240216,101300,40565528,906,906,906,906,2017
|
|
20240216,101200,38738126,905,905,905,905,1892
|
|
20240216,101100,37025866,905,905,905,905,0
|
|
20240216,101000,37025866,905,905,905,905,333
|
|
20240216,100900,36724501,904,904,904,904,1581
|
|
20240216,100800,35295277,904,904,904,904,11
|
|
20240216,100700,35285333,904,905,905,904,14
|
|
20240216,100600,35272666,904,905,905,904,4061
|
|
20240216,100500,31601521,905,905,905,905,100
|
|
20240216,100400,31511021,905,905,905,905,7
|
|
20240216,100300,31504686,904,905,905,904,4
|
|
20240216,100200,31501069,905,905,905,905,10
|
|
20240216,100100,31492019,905,905,905,905,203
|
|
20240216,100000,31308304,905,905,905,905,6
|
|
20240216,095900,31302874,904,904,904,904,0
|
|
20240216,095800,31302874,904,904,904,904,110
|
|
20240216,095700,31203434,905,905,905,905,3
|
|
20240216,095600,31200719,905,905,905,905,12
|
|
20240216,095500,31189859,905,905,905,905,0
|
|
20240216,095400,31189859,905,905,905,905,1106
|
|
20240216,095300,30188929,905,905,905,905,0
|
|
20240216,095200,30188929,905,905,905,905,0
|
|
20240216,095100,30188929,905,905,905,905,0
|
|
20240216,095000,30188929,905,905,905,905,0
|
|
20240216,094900,30188929,905,905,905,905,0
|
|
20240216,094800,30188929,905,905,905,905,500
|
|
20240216,094700,29736429,905,905,905,905,0
|
|
20240216,094600,29736429,905,905,905,905,0
|
|
20240216,094500,29736429,905,905,905,905,3
|
|
20240216,094400,29733714,905,905,905,905,89
|
|
20240216,094300,29653169,905,905,905,905,100
|
|
20240216,094200,29562669,905,905,905,905,65
|
|
20240216,094100,29503844,905,905,905,905,32
|
|
20240216,094000,29474884,904,904,904,904,321
|
|
20240216,093900,29184700,905,904,905,904,1305
|
|
20240216,093800,28004973,904,902,904,902,542
|
|
20240216,093700,27516005,902,902,902,902,50
|
|
20240216,093600,27470905,903,903,903,903,67
|
|
20240216,093500,27410404,903,903,903,903,1
|
|
20240216,093400,27409501,903,903,903,903,14
|
|
20240216,093300,27396859,903,904,904,903,16
|
|
20240216,093200,27382396,904,904,904,904,0
|
|
20240216,093100,27382396,904,903,904,903,2031
|
|
20240216,093000,25548396,903,903,903,903,1
|
|
20240216,092900,25547493,904,904,904,904,0
|
|
20240216,092800,25547493,904,904,904,904,1589
|
|
20240216,092700,24111037,905,905,905,905,10
|
|
20240216,092600,24101987,905,905,905,905,62
|
|
20240216,092500,24045877,905,904,905,904,449
|
|
20240216,092400,23639740,905,905,905,905,101
|
|
20240216,092300,23548335,905,905,905,905,542
|
|
20240216,092200,23057825,904,904,904,904,0
|
|
20240216,092100,23057825,904,905,905,904,589
|
|
20240216,092000,22525289,905,905,905,905,9
|
|
20240216,091900,22517144,905,905,905,905,3
|
|
20240216,091800,22514429,905,905,905,905,0
|
|
20240216,091700,22514429,905,905,905,905,57
|
|
20240216,091600,22462844,906,906,906,906,0
|
|
20240216,091500,22462844,906,906,906,906,2
|
|
20240216,091400,22461032,905,905,905,905,0
|
|
20240216,091300,22461032,905,905,905,905,0
|
|
20240216,091200,22461032,905,905,905,905,0
|
|
20240216,091100,22461032,905,904,905,904,2720
|
|
20240216,091000,19999935,905,905,905,905,0
|
|
20240216,090900,19999935,905,905,905,905,2856
|
|
20240216,090800,17415255,905,905,905,905,4701
|
|
20240216,090700,13160850,905,905,905,905,1000
|
|
20240216,090600,12255850,905,905,905,905,0
|
|
20240216,090500,12255850,905,905,905,905,0
|
|
20240216,090400,12255850,905,905,905,905,1000
|
|
20240216,090300,11350850,905,905,905,905,2000
|
|
20240216,090200,9540850,905,905,905,905,32
|
|
20240216,090100,9511890,905,906,906,905,843
|
|
20240216,090000,8748336,906,906,906,906,9656
|