592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184900,95901521,742,742,742,742,2013
|
|
20240213,184800,95901521,742,742,742,742,0
|
|
20240213,184700,95901521,742,742,742,742,0
|
|
20240213,184600,95901521,742,742,742,742,0
|
|
20240213,184500,95901521,742,742,742,742,0
|
|
20240213,184400,95901521,742,742,742,742,0
|
|
20240213,184300,95901521,742,742,742,742,0
|
|
20240213,184200,95901521,742,742,742,742,0
|
|
20240213,184100,95901521,742,742,742,742,0
|
|
20240213,184000,95901521,742,742,742,742,0
|
|
20240213,183900,95901521,742,742,742,742,0
|
|
20240213,183800,95901521,742,742,742,742,0
|
|
20240213,183700,95901521,742,742,742,742,0
|
|
20240213,183600,95901521,742,742,742,742,0
|
|
20240213,183500,95901521,742,742,742,742,0
|
|
20240213,183400,95901521,742,742,742,742,0
|
|
20240213,183300,95901521,742,742,742,742,0
|
|
20240213,183200,95901521,742,742,742,742,0
|
|
20240213,183100,95901521,742,742,742,742,0
|
|
20240213,183000,95901521,742,742,742,742,0
|
|
20240213,182900,95901521,742,742,742,742,0
|
|
20240213,182800,95901521,742,742,742,742,0
|
|
20240213,182700,95901521,742,742,742,742,0
|
|
20240213,182600,95901521,742,742,742,742,0
|
|
20240213,182500,95901521,742,742,742,742,0
|
|
20240213,182400,95901521,742,742,742,742,0
|
|
20240213,182300,95901521,742,742,742,742,0
|
|
20240213,182200,95901521,742,742,742,742,0
|
|
20240213,182100,95901521,742,742,742,742,0
|
|
20240213,182000,95901521,742,742,742,742,0
|
|
20240213,181900,95901521,742,742,742,742,2013
|
|
20240213,181800,95901521,742,742,742,742,0
|
|
20240213,181700,95901521,742,742,742,742,0
|
|
20240213,181600,95901521,742,742,742,742,0
|
|
20240213,181500,95901521,742,742,742,742,0
|
|
20240213,181400,95901521,742,742,742,742,0
|
|
20240213,181300,95901521,742,742,742,742,0
|
|
20240213,181200,95901521,742,742,742,742,0
|
|
20240213,181100,95901521,742,742,742,742,0
|
|
20240213,181000,95901521,742,742,742,742,0
|
|
20240213,180900,95901521,742,742,742,742,0
|
|
20240213,180800,95901521,742,742,742,742,0
|
|
20240213,180700,95901521,742,742,742,742,0
|
|
20240213,180600,95901521,742,742,742,742,0
|
|
20240213,180500,95901521,742,742,742,742,0
|
|
20240213,180400,95901521,742,742,742,742,0
|
|
20240213,180300,95901521,742,742,742,742,0
|
|
20240213,180200,95901521,742,742,742,742,0
|
|
20240213,180100,95901521,742,742,742,742,0
|
|
20240213,180000,95901521,742,742,742,742,0
|
|
20240213,175900,95901521,742,742,742,742,0
|
|
20240213,175800,95901521,742,742,742,742,0
|
|
20240213,175700,95901521,742,742,742,742,0
|
|
20240213,175600,95901521,742,742,742,742,0
|
|
20240213,175500,95901521,742,742,742,742,0
|
|
20240213,175400,95901521,742,742,742,742,0
|
|
20240213,175300,95901521,742,742,742,742,0
|
|
20240213,175200,95901521,742,742,742,742,0
|
|
20240213,175100,95901521,742,742,742,742,0
|
|
20240213,175000,95901521,742,742,742,742,0
|
|
20240213,174900,95901521,742,742,742,742,2013
|
|
20240213,174800,95901521,742,742,742,742,0
|
|
20240213,174700,95901521,742,742,742,742,0
|
|
20240213,174600,95901521,742,742,742,742,0
|
|
20240213,174500,95901521,742,742,742,742,0
|
|
20240213,174400,95901521,742,742,742,742,0
|
|
20240213,174300,95901521,742,742,742,742,0
|
|
20240213,174200,95901521,742,742,742,742,0
|
|
20240213,174100,95901521,742,742,742,742,0
|
|
20240213,174000,95901521,742,742,742,742,0
|
|
20240213,173900,95901521,742,742,742,742,0
|
|
20240213,173800,95901521,742,742,742,742,0
|
|
20240213,173700,95901521,742,742,742,742,0
|
|
20240213,173600,95901521,742,742,742,742,0
|
|
20240213,173500,95901521,742,742,742,742,0
|
|
20240213,173400,95901521,742,742,742,742,0
|
|
20240213,173300,95901521,742,742,742,742,0
|
|
20240213,173200,95901521,742,742,742,742,0
|
|
20240213,173100,95901521,742,742,742,742,0
|
|
20240213,173000,95901521,742,742,742,742,0
|
|
20240213,172900,95901521,742,742,742,742,0
|
|
20240213,172800,95901521,742,742,742,742,0
|
|
20240213,172700,95901521,742,742,742,742,0
|
|
20240213,172600,95901521,742,742,742,742,0
|
|
20240213,172500,95901521,742,742,742,742,0
|
|
20240213,172400,95901521,742,742,742,742,0
|
|
20240213,172300,95901521,742,742,742,742,0
|
|
20240213,172200,95901521,742,742,742,742,0
|
|
20240213,172100,95901521,742,742,742,742,0
|
|
20240213,172000,95901521,742,742,742,742,0
|
|
20240213,171900,95901521,742,742,742,742,2013
|
|
20240213,171800,95901521,742,742,742,742,0
|
|
20240213,171700,95901521,742,742,742,742,0
|
|
20240213,171600,95901521,742,742,742,742,0
|
|
20240213,171500,95901521,742,742,742,742,0
|
|
20240213,171400,95901521,742,742,742,742,0
|
|
20240213,171300,95901521,742,742,742,742,0
|
|
20240213,171200,95901521,742,742,742,742,0
|
|
20240213,171100,95901521,742,742,742,742,0
|
|
20240213,171000,95901521,742,742,742,742,0
|
|
20240213,170900,95901521,742,742,742,742,0
|
|
20240213,170800,95901521,742,742,742,742,0
|
|
20240213,170700,95901521,742,742,742,742,0
|
|
20240213,170600,95901521,742,742,742,742,0
|
|
20240213,170500,95901521,742,742,742,742,0
|
|
20240213,170400,95901521,742,742,742,742,0
|
|
20240213,170300,95901521,742,742,742,742,0
|
|
20240213,170200,95901521,742,742,742,742,0
|
|
20240213,170100,95901521,742,742,742,742,0
|
|
20240213,170000,95901521,742,742,742,742,0
|
|
20240213,165900,95901521,742,742,742,742,0
|
|
20240213,165800,95901521,742,742,742,742,0
|
|
20240213,165700,95901521,742,742,742,742,0
|
|
20240213,165600,95901521,742,742,742,742,0
|
|
20240213,165500,95901521,742,742,742,742,0
|
|
20240213,165400,95901521,742,742,742,742,0
|
|
20240213,165300,95901521,742,742,742,742,0
|
|
20240213,165200,95901521,742,742,742,742,0
|
|
20240213,165100,95901521,742,742,742,742,0
|
|
20240213,165000,95901521,742,742,742,742,0
|
|
20240213,164900,95901521,742,742,742,742,2013
|
|
20240213,164800,95901521,742,742,742,742,0
|
|
20240213,164700,95901521,742,742,742,742,0
|
|
20240213,164600,95901521,742,742,742,742,0
|
|
20240213,164500,95901521,742,742,742,742,0
|
|
20240213,164400,95901521,742,742,742,742,0
|
|
20240213,164300,95901521,742,742,742,742,0
|
|
20240213,164200,95901521,742,742,742,742,0
|
|
20240213,164100,95901521,742,742,742,742,0
|
|
20240213,164000,95901521,742,742,742,742,0
|
|
20240213,163900,95901521,742,742,742,742,0
|
|
20240213,163800,95901521,742,742,742,742,0
|
|
20240213,163700,95901521,742,742,742,742,0
|
|
20240213,163600,95901521,742,742,742,742,0
|
|
20240213,163500,95901521,742,742,742,742,0
|
|
20240213,163400,95901521,742,742,742,742,0
|
|
20240213,163300,95901521,742,742,742,742,0
|
|
20240213,163200,95901521,742,742,742,742,0
|
|
20240213,163100,95901521,742,742,742,742,0
|
|
20240213,163000,95901521,742,742,742,742,0
|
|
20240213,162900,95901521,742,742,742,742,0
|
|
20240213,162800,95901521,742,742,742,742,0
|
|
20240213,162700,95901521,742,742,742,742,0
|
|
20240213,162600,95901521,742,742,742,742,0
|
|
20240213,162500,95901521,742,742,742,742,0
|
|
20240213,162400,95901521,742,742,742,742,0
|
|
20240213,162300,95901521,742,742,742,742,0
|
|
20240213,162200,95901521,742,742,742,742,0
|
|
20240213,162100,95901521,742,742,742,742,0
|
|
20240213,162000,95901521,742,742,742,742,0
|
|
20240213,161900,95901521,742,742,742,742,2013
|
|
20240213,161800,95901521,742,742,742,742,0
|
|
20240213,161700,95901521,742,742,742,742,0
|
|
20240213,161600,95901521,742,742,742,742,0
|
|
20240213,161500,95901521,742,742,742,742,0
|
|
20240213,161400,95901521,742,742,742,742,0
|
|
20240213,161300,95901521,742,742,742,742,0
|
|
20240213,161200,95901521,742,742,742,742,0
|
|
20240213,161100,95901521,742,742,742,742,0
|
|
20240213,161000,95901521,742,742,742,742,0
|
|
20240213,160900,95901521,742,742,742,742,0
|
|
20240213,160800,95901521,742,742,742,742,0
|
|
20240213,160700,95901521,742,742,742,742,0
|
|
20240213,160600,95901521,742,742,742,742,0
|
|
20240213,160500,95901521,742,742,742,742,0
|
|
20240213,160400,95901521,742,742,742,742,0
|
|
20240213,160300,95901521,742,742,742,742,0
|
|
20240213,160200,95901521,742,742,742,742,0
|
|
20240213,160100,95901521,742,742,742,742,0
|
|
20240213,160000,95901521,742,742,742,742,0
|
|
20240213,155900,95901521,742,742,742,742,0
|
|
20240213,155800,95901521,742,742,742,742,0
|
|
20240213,155700,95901521,742,742,742,742,0
|
|
20240213,155600,95901521,742,742,742,742,0
|
|
20240213,155500,95901521,742,742,742,742,0
|
|
20240213,155400,95901521,742,742,742,742,0
|
|
20240213,155300,95901521,742,742,742,742,0
|
|
20240213,155200,95901521,742,742,742,742,0
|
|
20240213,155100,95901521,742,742,742,742,0
|
|
20240213,155000,95901521,742,742,742,742,0
|
|
20240213,154900,95901521,742,742,742,742,2013
|
|
20240213,154800,95901521,742,742,742,742,0
|
|
20240213,154700,95901521,742,742,742,742,0
|
|
20240213,154600,95901521,742,742,742,742,0
|
|
20240213,154500,95901521,742,742,742,742,0
|
|
20240213,154400,95901521,742,742,742,742,0
|
|
20240213,154300,95901521,742,742,742,742,0
|
|
20240213,154200,95901521,742,742,742,742,0
|
|
20240213,154100,95901521,742,742,742,742,0
|
|
20240213,154000,95901521,742,742,742,742,0
|
|
20240213,153900,95901521,742,742,742,742,0
|
|
20240213,153800,95901521,742,742,742,742,0
|
|
20240213,153700,95901521,742,742,742,742,0
|
|
20240213,153600,95901521,742,742,742,742,0
|
|
20240213,153500,95901521,742,742,742,742,0
|
|
20240213,153400,95901521,742,742,742,742,0
|
|
20240213,153300,95901521,742,742,742,742,0
|
|
20240213,153200,95901521,742,742,742,742,0
|
|
20240213,153100,95901521,742,742,742,742,0
|
|
20240213,153000,95901521,742,742,742,742,2013
|
|
20240213,152900,94407875,742,742,742,742,0
|
|
20240213,152800,94407875,742,742,742,742,0
|
|
20240213,152700,94407875,742,742,742,742,0
|
|
20240213,152600,94407875,742,742,742,742,0
|
|
20240213,152500,94407875,742,742,742,742,0
|
|
20240213,152400,94407875,742,742,742,742,0
|
|
20240213,152300,94407875,742,742,742,742,0
|
|
20240213,152200,94407875,742,742,742,742,0
|
|
20240213,152100,94407875,742,742,742,742,0
|
|
20240213,152000,94407875,742,742,742,742,0
|
|
20240213,151900,94407875,742,741,742,741,3
|
|
20240213,151800,94405651,740,740,740,740,5
|
|
20240213,151700,94401951,740,741,741,740,1939
|
|
20240213,151600,92965153,742,741,742,741,4
|
|
20240213,151500,92962188,742,741,742,741,263
|
|
20240213,151400,92767054,742,741,742,741,13
|
|
20240213,151300,92757420,742,741,742,741,13
|
|
20240213,151200,92747786,742,741,742,741,1001
|
|
20240213,151100,92006044,742,741,742,741,971
|
|
20240213,151000,91286532,741,741,741,741,34
|
|
20240213,150900,91261338,742,742,742,742,1
|
|
20240213,150800,91260596,741,741,741,741,12
|
|
20240213,150700,91251704,742,741,742,741,64
|
|
20240213,150600,91204279,741,740,741,740,1512
|
|
20240213,150500,90083899,740,740,741,740,501
|
|
20240213,150400,89713158,741,740,741,740,240
|
|
20240213,150300,89535518,740,741,741,740,630
|
|
20240213,150200,89069317,740,740,741,740,2013
|
|
20240213,150100,87579696,741,741,741,741,1
|
|
20240213,150000,87578955,740,740,740,740,0
|
|
20240213,145900,87578955,740,741,741,740,13
|
|
20240213,145800,87569334,740,741,741,740,57
|
|
20240213,145700,87527104,741,741,741,741,0
|
|
20240213,145600,87527104,741,740,741,740,22
|
|
20240213,145500,87510814,741,741,741,741,0
|
|
20240213,145400,87510814,741,741,741,741,1609
|
|
20240213,145300,86318545,741,741,741,741,4392
|
|
20240213,145200,83064073,741,741,741,741,1
|
|
20240213,145100,83063332,740,740,740,740,5
|
|
20240213,145000,83059632,740,740,740,740,1
|
|
20240213,144900,83058892,741,741,741,741,4
|
|
20240213,144800,83055928,741,741,741,741,0
|
|
20240213,144700,83055928,741,741,741,741,1
|
|
20240213,144600,83055187,737,740,740,737,3696
|
|
20240213,144500,80324540,742,742,742,742,0
|
|
20240213,144400,80324540,742,742,742,742,0
|
|
20240213,144300,80324540,742,742,742,742,0
|
|
20240213,144200,80324540,742,742,742,742,0
|
|
20240213,144100,80324540,742,742,742,742,0
|
|
20240213,144000,80324540,742,742,742,742,0
|
|
20240213,143900,80324540,742,742,742,742,0
|
|
20240213,143800,80324540,742,742,742,742,5
|
|
20240213,143700,80320830,742,742,742,742,100
|
|
20240213,143600,80246630,742,742,742,742,0
|
|
20240213,143500,80246630,742,742,742,742,0
|
|
20240213,143400,80246630,742,742,742,742,0
|
|
20240213,143300,80246630,742,742,742,742,1
|
|
20240213,143200,80245888,740,741,741,740,6000
|
|
20240213,143100,75805615,742,742,742,742,0
|
|
20240213,143000,75805615,742,742,742,742,0
|
|
20240213,142900,75805615,742,742,742,742,0
|
|
20240213,142800,75805615,742,742,742,742,0
|
|
20240213,142700,75805615,742,742,742,742,0
|
|
20240213,142600,75805615,742,742,742,742,0
|
|
20240213,142500,75805615,742,742,742,742,0
|
|
20240213,142400,75805615,742,742,742,742,1
|
|
20240213,142300,75804873,742,742,742,742,0
|
|
20240213,142200,75804873,742,742,742,742,0
|
|
20240213,142100,75804873,742,742,742,742,0
|
|
20240213,142000,75804873,742,742,742,742,14
|
|
20240213,141900,75794485,742,742,742,742,108
|
|
20240213,141800,75714349,742,742,742,742,15
|
|
20240213,141700,75703219,741,741,741,741,100
|
|
20240213,141600,75629119,742,742,742,742,870
|
|
20240213,141500,74983579,742,742,742,742,0
|
|
20240213,141400,74983579,742,742,742,742,0
|
|
20240213,141300,74983579,742,742,742,742,0
|
|
20240213,141200,74983579,742,742,742,742,0
|
|
20240213,141100,74983579,742,742,742,742,1
|
|
20240213,141000,74982837,740,742,742,740,135
|
|
20240213,140900,74882935,740,740,740,740,0
|
|
20240213,140800,74882935,740,741,741,740,500
|
|
20240213,140700,74512782,742,742,742,742,0
|
|
20240213,140600,74512782,742,742,742,742,23
|
|
20240213,140500,74495716,742,742,742,742,0
|
|
20240213,140400,74495716,742,742,742,742,20
|
|
20240213,140300,74480876,742,742,742,742,45
|
|
20240213,140200,74447486,742,742,742,742,0
|
|
20240213,140100,74447486,742,742,742,742,23
|
|
20240213,140000,74430420,742,742,742,742,0
|
|
20240213,135900,74430420,742,742,742,742,1
|
|
20240213,135800,74429678,742,742,742,742,29
|
|
20240213,135700,74408160,742,742,742,742,3
|
|
20240213,135600,74405934,742,742,742,742,12
|
|
20240213,135500,74397030,742,742,742,742,0
|
|
20240213,135400,74397030,742,742,742,742,0
|
|
20240213,135300,74397030,742,742,742,742,5
|
|
20240213,135200,74393320,742,742,742,742,0
|
|
20240213,135100,74393320,742,743,743,742,1001
|
|
20240213,135000,73649578,743,743,743,743,0
|
|
20240213,134900,73649578,743,743,743,743,1
|
|
20240213,134800,73648835,741,742,742,741,250
|
|
20240213,134700,73463541,743,743,743,743,0
|
|
20240213,134600,73463541,743,743,743,743,0
|
|
20240213,134500,73463541,743,743,743,743,3
|
|
20240213,134400,73461312,742,742,742,742,3
|
|
20240213,134300,73459086,743,743,743,743,0
|
|
20240213,134200,73459086,743,743,743,743,0
|
|
20240213,134100,73459086,743,742,743,742,162
|
|
20240213,134000,73338881,743,743,743,742,518
|
|
20240213,133900,72954008,744,744,744,744,0
|
|
20240213,133800,72954008,744,743,744,743,23
|
|
20240213,133700,72936897,743,743,743,743,483
|
|
20240213,133600,72578028,743,743,743,743,0
|
|
20240213,133500,72578028,743,743,743,743,0
|
|
20240213,133400,72578028,743,743,743,743,1
|
|
20240213,133300,72577285,742,743,743,742,24
|
|
20240213,133200,72559455,743,743,743,743,1
|
|
20240213,133100,72558712,742,741,742,741,6936
|
|
20240213,133000,67413912,741,741,741,741,0
|
|
20240213,132900,67413912,741,741,741,741,500
|
|
20240213,132800,67043412,740,740,740,740,0
|
|
20240213,132700,67043412,740,740,740,740,2
|
|
20240213,132600,67041932,741,740,741,740,51
|
|
20240213,132500,67004170,741,741,741,741,10
|
|
20240213,132400,66996760,741,741,741,741,0
|
|
20240213,132300,66996760,741,741,741,741,0
|
|
20240213,132200,66996760,741,741,741,741,0
|
|
20240213,132100,66996760,741,741,741,741,23
|
|
20240213,132000,66979717,741,741,741,740,131
|
|
20240213,131900,66882766,740,741,741,740,503
|
|
20240213,131800,66510545,740,741,741,740,8
|
|
20240213,131700,66504624,740,740,740,740,3
|
|
20240213,131600,66502404,741,740,741,740,336
|
|
20240213,131500,66253441,741,740,741,740,1164
|
|
20240213,131400,65392080,740,740,740,740,1
|
|
20240213,131300,65391340,739,739,739,739,0
|
|
20240213,131200,65391340,739,739,739,739,1
|
|
20240213,131100,65390601,739,740,740,739,24
|
|
20240213,131000,65372842,740,740,740,740,23
|
|
20240213,130900,65355822,740,740,740,740,0
|
|
20240213,130800,65355822,740,740,740,740,0
|
|
20240213,130700,65355822,740,740,740,740,0
|
|
20240213,130600,65355822,740,740,740,740,0
|
|
20240213,130500,65355822,740,740,740,740,0
|
|
20240213,130400,65355822,740,740,740,740,0
|
|
20240213,130300,65355822,740,740,740,740,1
|
|
20240213,130200,65355082,739,739,739,739,303
|
|
20240213,130100,65131165,739,739,739,739,197
|
|
20240213,130000,64985582,739,739,739,739,1
|
|
20240213,125900,64984843,740,740,740,740,0
|
|
20240213,125800,64984843,740,740,740,740,0
|
|
20240213,125700,64984843,740,740,740,740,0
|
|
20240213,125600,64984843,740,740,740,740,0
|
|
20240213,125500,64984843,740,740,740,740,0
|
|
20240213,125400,64984843,740,739,740,739,2001
|
|
20240213,125300,63504104,739,739,739,739,0
|
|
20240213,125200,63504104,739,739,739,739,0
|
|
20240213,125100,63504104,739,739,739,739,326
|
|
20240213,125000,63263190,740,740,740,740,0
|
|
20240213,124900,63263190,740,740,740,740,41
|
|
20240213,124800,63232850,740,740,740,740,0
|
|
20240213,124700,63232850,740,740,740,740,0
|
|
20240213,124600,63232850,740,740,740,740,22
|
|
20240213,124500,63216570,740,740,740,740,70
|
|
20240213,124400,63164770,740,740,740,740,0
|
|
20240213,124300,63164770,740,740,740,740,22
|
|
20240213,124200,63148490,739,739,739,739,0
|
|
20240213,124100,63148490,739,739,739,739,0
|
|
20240213,124000,63148490,739,739,739,739,0
|
|
20240213,123900,63148490,739,739,739,739,0
|
|
20240213,123800,63148490,739,739,739,739,0
|
|
20240213,123700,63148490,739,739,739,739,1
|
|
20240213,123600,63147751,738,738,738,738,0
|
|
20240213,123500,63147751,738,738,738,738,909
|
|
20240213,123400,62476909,738,738,738,738,92
|
|
20240213,123300,62409013,738,738,738,738,0
|
|
20240213,123200,62409013,738,738,738,738,411
|
|
20240213,123100,62105695,738,739,739,738,946
|
|
20240213,123000,61407254,740,739,740,739,397
|
|
20240213,122900,61113857,739,739,739,739,104
|
|
20240213,122800,61037001,739,739,739,739,1
|
|
20240213,122700,61036262,739,739,739,739,0
|
|
20240213,122600,61036262,739,739,739,739,69
|
|
20240213,122500,60985271,738,738,738,738,937
|
|
20240213,122400,60293765,738,738,738,738,0
|
|
20240213,122300,60293765,738,738,738,738,0
|
|
20240213,122200,60293765,738,739,740,738,352
|
|
20240213,122100,60033637,739,739,739,739,700
|
|
20240213,122000,59516337,739,739,739,739,350
|
|
20240213,121900,59257687,740,740,740,740,10
|
|
20240213,121800,59250287,740,740,740,740,1046
|
|
20240213,121700,58476247,739,739,739,739,6
|
|
20240213,121600,58471813,739,739,739,739,1
|
|
20240213,121500,58471074,739,739,739,739,0
|
|
20240213,121400,58471074,739,739,739,739,0
|
|
20240213,121300,58471074,739,739,739,739,230
|
|
20240213,121200,58301104,739,739,739,739,0
|
|
20240213,121100,58301104,739,739,739,739,0
|
|
20240213,121000,58301104,739,739,739,739,0
|
|
20240213,120900,58301104,739,739,739,739,50
|
|
20240213,120800,58264154,739,739,739,739,0
|
|
20240213,120700,58264154,739,740,740,739,24
|
|
20240213,120600,58246417,739,740,740,739,70
|
|
20240213,120500,58194664,740,740,740,740,0
|
|
20240213,120400,58194664,740,740,740,740,1
|
|
20240213,120300,58193924,739,739,739,739,0
|
|
20240213,120200,58193924,739,739,739,739,0
|
|
20240213,120100,58193924,739,739,739,739,1
|
|
20240213,120000,58193185,739,739,739,739,0
|
|
20240213,115900,58193185,739,739,739,739,996
|
|
20240213,115800,57457141,739,739,739,739,1004
|
|
20240213,115700,56715185,739,739,739,739,22
|
|
20240213,115600,56698927,739,739,739,739,8
|
|
20240213,115500,56693015,738,738,738,738,1
|
|
20240213,115400,56692277,739,739,739,739,22
|
|
20240213,115300,56676019,739,739,739,739,0
|
|
20240213,115200,56676019,739,739,739,739,7
|
|
20240213,115100,56670846,739,739,739,739,0
|
|
20240213,115000,56670846,739,739,739,739,0
|
|
20240213,114900,56670846,739,739,739,739,0
|
|
20240213,114800,56670846,739,739,739,739,0
|
|
20240213,114700,56670846,739,739,739,739,0
|
|
20240213,114600,56670846,739,739,739,739,22
|
|
20240213,114500,56654588,739,739,739,739,0
|
|
20240213,114400,56654588,739,739,739,739,0
|
|
20240213,114300,56654588,739,739,739,739,1
|
|
20240213,114200,56653849,738,738,738,738,7
|
|
20240213,114100,56648683,738,739,739,738,39
|
|
20240213,114000,56619878,739,739,739,739,0
|
|
20240213,113900,56619878,739,739,739,739,0
|
|
20240213,113800,56619878,739,739,739,739,0
|
|
20240213,113700,56619878,739,739,739,739,0
|
|
20240213,113600,56619878,739,739,739,739,22
|
|
20240213,113500,56603620,739,739,739,739,6
|
|
20240213,113400,56599186,739,739,739,739,0
|
|
20240213,113300,56599186,739,739,739,739,0
|
|
20240213,113200,56599186,739,739,739,739,0
|
|
20240213,113100,56599186,739,739,739,739,0
|
|
20240213,113000,56599186,739,739,739,739,1
|
|
20240213,112900,56598447,737,738,738,737,37
|
|
20240213,112800,56571166,739,739,739,739,0
|
|
20240213,112700,56571166,739,739,739,739,0
|
|
20240213,112600,56571166,739,739,739,739,1
|
|
20240213,112500,56570427,738,739,739,738,33
|
|
20240213,112400,56546050,738,738,738,738,1
|
|
20240213,112300,56545312,739,739,739,739,1
|
|
20240213,112200,56544573,739,738,739,738,55
|
|
20240213,112100,56503982,739,739,739,739,0
|
|
20240213,112000,56503982,739,739,739,739,0
|
|
20240213,111900,56503982,739,739,739,739,0
|
|
20240213,111800,56503982,739,739,739,739,0
|
|
20240213,111700,56503982,739,739,739,739,1
|
|
20240213,111600,56503243,739,739,739,739,23
|
|
20240213,111500,56486246,739,739,739,739,0
|
|
20240213,111400,56486246,739,739,739,739,0
|
|
20240213,111300,56486246,739,739,739,739,0
|
|
20240213,111200,56486246,739,739,739,739,0
|
|
20240213,111100,56486246,739,739,739,739,46
|
|
20240213,111000,56452252,739,739,739,739,1
|
|
20240213,110900,56451513,738,738,738,738,0
|
|
20240213,110800,56451513,738,738,738,738,37
|
|
20240213,110700,56424207,739,739,739,739,0
|
|
20240213,110600,56424207,739,739,739,739,0
|
|
20240213,110500,56424207,739,739,739,739,1
|
|
20240213,110400,56423468,737,737,737,737,200
|
|
20240213,110300,56276068,739,739,739,739,1
|
|
20240213,110200,56275329,736,739,740,736,3050
|
|
20240213,110100,54028145,738,738,738,738,0
|
|
20240213,110000,54028145,738,738,738,738,0
|
|
20240213,105900,54028145,738,738,738,738,0
|
|
20240213,105800,54028145,738,738,738,738,0
|
|
20240213,105700,54028145,738,738,738,738,110
|
|
20240213,105600,53946965,739,739,739,739,1
|
|
20240213,105500,53946226,739,739,739,739,0
|
|
20240213,105400,53946226,739,739,739,739,22
|
|
20240213,105300,53929968,739,739,739,739,10
|
|
20240213,105200,53922578,740,740,740,740,0
|
|
20240213,105100,53922578,740,740,740,740,1
|
|
20240213,105000,53921838,736,736,736,736,0
|
|
20240213,104900,53921838,736,741,741,736,2237
|
|
20240213,104800,52274625,737,740,740,737,6002
|
|
20240213,104700,47835139,741,741,741,741,44
|
|
20240213,104600,47802535,741,741,741,741,508
|
|
20240213,104500,47426107,741,741,741,741,4
|
|
20240213,104400,47423143,742,742,742,742,0
|
|
20240213,104300,47423143,742,742,742,742,0
|
|
20240213,104200,47423143,742,741,742,741,800
|
|
20240213,104100,46830071,740,741,741,740,135
|
|
20240213,104000,46730166,741,741,741,741,17
|
|
20240213,103900,46717569,741,741,741,741,10
|
|
20240213,103800,46710159,741,741,741,741,540
|
|
20240213,103700,46310019,742,742,742,742,0
|
|
20240213,103600,46310019,742,742,742,742,23
|
|
20240213,103500,46292953,742,742,742,742,0
|
|
20240213,103400,46292953,742,742,742,742,0
|
|
20240213,103300,46292953,742,742,742,742,50
|
|
20240213,103200,46255853,742,742,742,742,94
|
|
20240213,103100,46186105,742,742,742,742,1
|
|
20240213,103000,46185363,739,741,741,739,1525
|
|
20240213,102900,45056062,741,739,741,739,16131
|
|
20240213,102800,33108818,739,739,739,739,21
|
|
20240213,102700,33093299,739,739,739,739,100
|
|
20240213,102600,33019399,739,739,739,739,100
|
|
20240213,102500,32945499,738,738,738,738,0
|
|
20240213,102400,32945499,738,738,738,738,0
|
|
20240213,102300,32945499,738,738,738,738,5894
|
|
20240213,102200,28595727,738,738,738,738,23
|
|
20240213,102100,28578753,738,738,738,738,1
|
|
20240213,102000,28578015,737,737,737,737,0
|
|
20240213,101900,28578015,737,737,737,737,0
|
|
20240213,101800,28578015,737,737,737,737,0
|
|
20240213,101700,28578015,737,737,737,737,29
|
|
20240213,101600,28556642,737,737,737,737,0
|
|
20240213,101500,28556642,737,737,737,737,0
|
|
20240213,101400,28556642,737,737,737,737,1
|
|
20240213,101300,28555905,735,736,736,735,1244
|
|
20240213,101200,27640436,737,737,737,737,1825
|
|
20240213,101100,26295411,738,738,738,738,0
|
|
20240213,101000,26295411,738,738,738,738,0
|
|
20240213,100900,26295411,738,738,738,738,956
|
|
20240213,100800,25589883,738,738,738,738,0
|
|
20240213,100700,25589883,738,737,738,737,526
|
|
20240213,100600,25202220,737,737,737,737,125
|
|
20240213,100500,25110095,737,737,737,736,534
|
|
20240213,100400,24716607,738,738,738,738,479
|
|
20240213,100300,24363105,738,738,738,738,0
|
|
20240213,100200,24363105,738,738,738,738,15
|
|
20240213,100100,24352035,738,738,738,738,33
|
|
20240213,100000,24327681,738,738,738,738,3
|
|
20240213,095900,24325467,736,736,736,736,0
|
|
20240213,095800,24325467,736,736,736,736,0
|
|
20240213,095700,24325467,736,735,736,735,363
|
|
20240213,095600,24058306,736,736,736,736,0
|
|
20240213,095500,24058306,736,736,736,736,102
|
|
20240213,095400,23983234,736,736,736,736,13
|
|
20240213,095300,23973666,736,736,736,735,30
|
|
20240213,095200,23951593,736,736,736,736,3
|
|
20240213,095100,23949385,736,736,736,736,0
|
|
20240213,095000,23949385,736,736,736,736,0
|
|
20240213,094900,23949385,736,738,738,736,4638
|
|
20240213,094800,20533732,738,738,738,738,0
|
|
20240213,094700,20533732,738,738,738,738,0
|
|
20240213,094600,20533732,738,738,738,738,22
|
|
20240213,094500,20517496,737,738,738,737,265
|
|
20240213,094400,20322026,738,738,738,738,296
|
|
20240213,094300,20103578,738,738,738,738,138
|
|
20240213,094200,20001734,738,738,738,738,18
|
|
20240213,094100,19988450,737,738,738,737,72
|
|
20240213,094000,19935364,738,738,738,738,190
|
|
20240213,093900,19795144,738,738,738,738,3
|
|
20240213,093800,19792930,738,739,739,738,46
|
|
20240213,093700,19758980,739,739,739,739,13
|
|
20240213,093600,19749373,739,739,739,739,0
|
|
20240213,093500,19749373,739,739,739,739,102
|
|
20240213,093400,19673995,739,738,739,738,122
|
|
20240213,093300,19583838,739,738,739,738,10
|
|
20240213,093200,19576449,739,739,739,739,100
|
|
20240213,093100,19502549,739,739,739,739,0
|
|
20240213,093000,19502549,739,739,739,739,0
|
|
20240213,092900,19502549,739,739,739,739,0
|
|
20240213,092800,19502549,739,739,739,739,1
|
|
20240213,092700,19501810,740,740,740,740,0
|
|
20240213,092600,19501810,740,740,740,740,600
|
|
20240213,092500,19057810,740,740,740,740,100
|
|
20240213,092400,18983810,740,739,740,739,1001
|
|
20240213,092300,18244070,739,739,739,739,5000
|
|
20240213,092200,14549070,740,740,740,740,0
|
|
20240213,092100,14549070,740,736,740,736,625
|
|
20240213,092000,14089066,736,736,736,736,4376
|
|
20240213,091900,10868330,740,740,740,740,1
|
|
20240213,091800,10867590,740,738,740,738,4000
|
|
20240213,091700,7910033,738,738,738,738,523
|
|
20240213,091600,7524059,738,738,738,738,20
|
|
20240213,091500,7509299,738,738,738,738,1110
|
|
20240213,091400,6690119,737,737,737,737,0
|
|
20240213,091300,6690119,737,737,737,737,0
|
|
20240213,091200,6690119,737,737,737,737,0
|
|
20240213,091100,6690119,737,737,737,737,402
|
|
20240213,091000,6393845,736,736,736,736,0
|
|
20240213,090900,6393845,736,736,736,736,788
|
|
20240213,090800,5813877,735,736,736,735,32
|
|
20240213,090700,5790356,736,737,737,736,937
|
|
20240213,090600,5100384,737,737,737,737,450
|
|
20240213,090500,4768734,737,737,737,737,800
|
|
20240213,090400,4179134,737,737,737,737,660
|
|
20240213,090300,3692714,737,737,737,737,40
|
|
20240213,090200,3663234,737,738,738,737,311
|
|
20240213,090100,3434016,735,735,735,735,314
|
|
20240213,090000,3203226,735,733,735,733,4370
|