594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185100,82463770,743,743,743,743,3688
|
|
20240214,185000,82463770,743,743,743,743,0
|
|
20240214,184900,82463770,743,743,743,743,0
|
|
20240214,184800,82463770,743,743,743,743,0
|
|
20240214,184700,82463770,743,743,743,743,0
|
|
20240214,184600,82463770,743,743,743,743,0
|
|
20240214,184500,82463770,743,743,743,743,0
|
|
20240214,184400,82463770,743,743,743,743,0
|
|
20240214,184300,82463770,743,743,743,743,0
|
|
20240214,184200,82463770,743,743,743,743,0
|
|
20240214,184100,82463770,743,743,743,743,0
|
|
20240214,184000,82463770,743,743,743,743,0
|
|
20240214,183900,82463770,743,743,743,743,0
|
|
20240214,183800,82463770,743,743,743,743,0
|
|
20240214,183700,82463770,743,743,743,743,0
|
|
20240214,183600,82463770,743,743,743,743,0
|
|
20240214,183500,82463770,743,743,743,743,0
|
|
20240214,183400,82463770,743,743,743,743,0
|
|
20240214,183300,82463770,743,743,743,743,0
|
|
20240214,183200,82463770,743,743,743,743,0
|
|
20240214,183100,82463770,743,743,743,743,0
|
|
20240214,183000,82463770,743,743,743,743,0
|
|
20240214,182900,82463770,743,743,743,743,0
|
|
20240214,182800,82463770,743,743,743,743,0
|
|
20240214,182700,82463770,743,743,743,743,0
|
|
20240214,182600,82463770,743,743,743,743,0
|
|
20240214,182500,82463770,743,743,743,743,0
|
|
20240214,182400,82463770,743,743,743,743,0
|
|
20240214,182300,82463770,743,743,743,743,0
|
|
20240214,182200,82463770,743,743,743,743,0
|
|
20240214,182100,82463770,743,743,743,743,3688
|
|
20240214,182000,82463770,743,743,743,743,0
|
|
20240214,181900,82463770,743,743,743,743,0
|
|
20240214,181800,82463770,743,743,743,743,0
|
|
20240214,181700,82463770,743,743,743,743,0
|
|
20240214,181600,82463770,743,743,743,743,0
|
|
20240214,181500,82463770,743,743,743,743,0
|
|
20240214,181400,82463770,743,743,743,743,0
|
|
20240214,181300,82463770,743,743,743,743,0
|
|
20240214,181200,82463770,743,743,743,743,0
|
|
20240214,181100,82463770,743,743,743,743,0
|
|
20240214,181000,82463770,743,743,743,743,0
|
|
20240214,180900,82463770,743,743,743,743,0
|
|
20240214,180800,82463770,743,743,743,743,0
|
|
20240214,180700,82463770,743,743,743,743,0
|
|
20240214,180600,82463770,743,743,743,743,0
|
|
20240214,180500,82463770,743,743,743,743,0
|
|
20240214,180400,82463770,743,743,743,743,0
|
|
20240214,180300,82463770,743,743,743,743,0
|
|
20240214,180200,82463770,743,743,743,743,0
|
|
20240214,180100,82463770,743,743,743,743,0
|
|
20240214,180000,82463770,743,743,743,743,0
|
|
20240214,175900,82463770,743,743,743,743,0
|
|
20240214,175800,82463770,743,743,743,743,0
|
|
20240214,175700,82463770,743,743,743,743,0
|
|
20240214,175600,82463770,743,743,743,743,0
|
|
20240214,175500,82463770,743,743,743,743,0
|
|
20240214,175400,82463770,743,743,743,743,0
|
|
20240214,175300,82463770,743,743,743,743,0
|
|
20240214,175200,82463770,743,743,743,743,0
|
|
20240214,175100,82463770,743,743,743,743,3688
|
|
20240214,175000,82463770,743,743,743,743,0
|
|
20240214,174900,82463770,743,743,743,743,0
|
|
20240214,174800,82463770,743,743,743,743,0
|
|
20240214,174700,82463770,743,743,743,743,0
|
|
20240214,174600,82463770,743,743,743,743,0
|
|
20240214,174500,82463770,743,743,743,743,0
|
|
20240214,174400,82463770,743,743,743,743,0
|
|
20240214,174300,82463770,743,743,743,743,0
|
|
20240214,174200,82463770,743,743,743,743,0
|
|
20240214,174100,82463770,743,743,743,743,0
|
|
20240214,174000,82463770,743,743,743,743,0
|
|
20240214,173900,82463770,743,743,743,743,0
|
|
20240214,173800,82463770,743,743,743,743,0
|
|
20240214,173700,82463770,743,743,743,743,0
|
|
20240214,173600,82463770,743,743,743,743,0
|
|
20240214,173500,82463770,743,743,743,743,0
|
|
20240214,173400,82463770,743,743,743,743,0
|
|
20240214,173300,82463770,743,743,743,743,0
|
|
20240214,173200,82463770,743,743,743,743,0
|
|
20240214,173100,82463770,743,743,743,743,0
|
|
20240214,173000,82463770,743,743,743,743,0
|
|
20240214,172900,82463770,743,743,743,743,0
|
|
20240214,172800,82463770,743,743,743,743,0
|
|
20240214,172700,82463770,743,743,743,743,0
|
|
20240214,172600,82463770,743,743,743,743,0
|
|
20240214,172500,82463770,743,743,743,743,0
|
|
20240214,172400,82463770,743,743,743,743,0
|
|
20240214,172300,82463770,743,743,743,743,0
|
|
20240214,172200,82463770,743,743,743,743,0
|
|
20240214,172100,82463770,743,743,743,743,3688
|
|
20240214,172000,82463770,743,743,743,743,0
|
|
20240214,171900,82463770,743,743,743,743,0
|
|
20240214,171800,82463770,743,743,743,743,0
|
|
20240214,171700,82463770,743,743,743,743,0
|
|
20240214,171600,82463770,743,743,743,743,0
|
|
20240214,171500,82463770,743,743,743,743,0
|
|
20240214,171400,82463770,743,743,743,743,0
|
|
20240214,171300,82463770,743,743,743,743,0
|
|
20240214,171200,82463770,743,743,743,743,0
|
|
20240214,171100,82463770,743,743,743,743,0
|
|
20240214,171000,82463770,743,743,743,743,0
|
|
20240214,170900,82463770,743,743,743,743,0
|
|
20240214,170800,82463770,743,743,743,743,0
|
|
20240214,170700,82463770,743,743,743,743,0
|
|
20240214,170600,82463770,743,743,743,743,0
|
|
20240214,170500,82463770,743,743,743,743,0
|
|
20240214,170400,82463770,743,743,743,743,0
|
|
20240214,170300,82463770,743,743,743,743,0
|
|
20240214,170200,82463770,743,743,743,743,0
|
|
20240214,170100,82463770,743,743,743,743,0
|
|
20240214,170000,82463770,743,743,743,743,0
|
|
20240214,165900,82463770,743,743,743,743,0
|
|
20240214,165800,82463770,743,743,743,743,0
|
|
20240214,165700,82463770,743,743,743,743,0
|
|
20240214,165600,82463770,743,743,743,743,0
|
|
20240214,165500,82463770,743,743,743,743,0
|
|
20240214,165400,82463770,743,743,743,743,0
|
|
20240214,165300,82463770,743,743,743,743,0
|
|
20240214,165200,82463770,743,743,743,743,0
|
|
20240214,165100,82463770,743,743,743,743,3688
|
|
20240214,165000,82463770,743,743,743,743,0
|
|
20240214,164900,82463770,743,743,743,743,0
|
|
20240214,164800,82463770,743,743,743,743,0
|
|
20240214,164700,82463770,743,743,743,743,0
|
|
20240214,164600,82463770,743,743,743,743,0
|
|
20240214,164500,82463770,743,743,743,743,0
|
|
20240214,164400,82463770,743,743,743,743,0
|
|
20240214,164300,82463770,743,743,743,743,0
|
|
20240214,164200,82463770,743,743,743,743,0
|
|
20240214,164100,82463770,743,743,743,743,0
|
|
20240214,164000,82463770,743,743,743,743,0
|
|
20240214,163900,82463770,743,743,743,743,0
|
|
20240214,163800,82463770,743,743,743,743,0
|
|
20240214,163700,82463770,743,743,743,743,0
|
|
20240214,163600,82463770,743,743,743,743,0
|
|
20240214,163500,82463770,743,743,743,743,0
|
|
20240214,163400,82463770,743,743,743,743,0
|
|
20240214,163300,82463770,743,743,743,743,0
|
|
20240214,163200,82463770,743,743,743,743,0
|
|
20240214,163100,82463770,743,743,743,743,0
|
|
20240214,163000,82463770,743,743,743,743,0
|
|
20240214,162900,82463770,743,743,743,743,0
|
|
20240214,162800,82463770,743,743,743,743,0
|
|
20240214,162700,82463770,743,743,743,743,0
|
|
20240214,162600,82463770,743,743,743,743,0
|
|
20240214,162500,82463770,743,743,743,743,0
|
|
20240214,162400,82463770,743,743,743,743,0
|
|
20240214,162300,82463770,743,743,743,743,0
|
|
20240214,162200,82463770,743,743,743,743,0
|
|
20240214,162100,82463770,743,743,743,743,3688
|
|
20240214,162000,82463770,743,743,743,743,0
|
|
20240214,161900,82463770,743,743,743,743,0
|
|
20240214,161800,82463770,743,743,743,743,0
|
|
20240214,161700,82463770,743,743,743,743,0
|
|
20240214,161600,82463770,743,743,743,743,0
|
|
20240214,161500,82463770,743,743,743,743,0
|
|
20240214,161400,82463770,743,743,743,743,0
|
|
20240214,161300,82463770,743,743,743,743,0
|
|
20240214,161200,82463770,743,743,743,743,0
|
|
20240214,161100,82463770,743,743,743,743,0
|
|
20240214,161000,82463770,743,743,743,743,0
|
|
20240214,160900,82463770,743,743,743,743,0
|
|
20240214,160800,82463770,743,743,743,743,0
|
|
20240214,160700,82463770,743,743,743,743,0
|
|
20240214,160600,82463770,743,743,743,743,0
|
|
20240214,160500,82463770,743,743,743,743,0
|
|
20240214,160400,82463770,743,743,743,743,0
|
|
20240214,160300,82463770,743,743,743,743,0
|
|
20240214,160200,82463770,743,743,743,743,0
|
|
20240214,160100,82463770,743,743,743,743,0
|
|
20240214,160000,82463770,743,743,743,743,0
|
|
20240214,155900,82463770,743,743,743,743,0
|
|
20240214,155800,82463770,743,743,743,743,0
|
|
20240214,155700,82463770,743,743,743,743,0
|
|
20240214,155600,82463770,743,743,743,743,0
|
|
20240214,155500,82463770,743,743,743,743,0
|
|
20240214,155400,82463770,743,743,743,743,0
|
|
20240214,155300,82463770,743,743,743,743,0
|
|
20240214,155200,82463770,743,743,743,743,0
|
|
20240214,155100,82463770,743,743,743,743,3688
|
|
20240214,155000,82463770,743,743,743,743,0
|
|
20240214,154900,82463770,743,743,743,743,0
|
|
20240214,154800,82463770,743,743,743,743,0
|
|
20240214,154700,82463770,743,743,743,743,0
|
|
20240214,154600,82463770,743,743,743,743,0
|
|
20240214,154500,82463770,743,743,743,743,0
|
|
20240214,154400,82463770,743,743,743,743,0
|
|
20240214,154300,82463770,743,743,743,743,0
|
|
20240214,154200,82463770,743,743,743,743,0
|
|
20240214,154100,82463770,743,743,743,743,0
|
|
20240214,154000,82463770,743,743,743,743,0
|
|
20240214,153900,82463770,743,743,743,743,0
|
|
20240214,153800,82463770,743,743,743,743,0
|
|
20240214,153700,82463770,743,743,743,743,0
|
|
20240214,153600,82463770,743,743,743,743,0
|
|
20240214,153500,82463770,743,743,743,743,0
|
|
20240214,153400,82463770,743,743,743,743,0
|
|
20240214,153300,82463770,743,743,743,743,0
|
|
20240214,153200,82463770,743,743,743,743,0
|
|
20240214,153100,82463770,743,743,743,743,0
|
|
20240214,153000,82463770,743,743,743,743,3688
|
|
20240214,152900,79723586,743,743,743,743,0
|
|
20240214,152800,79723586,743,743,743,743,0
|
|
20240214,152700,79723586,743,743,743,743,0
|
|
20240214,152600,79723586,743,743,743,743,0
|
|
20240214,152500,79723586,743,743,743,743,0
|
|
20240214,152400,79723586,743,743,743,743,0
|
|
20240214,152300,79723586,743,743,743,743,0
|
|
20240214,152200,79723586,743,743,743,743,0
|
|
20240214,152100,79723586,743,743,743,743,0
|
|
20240214,152000,79723586,743,743,743,743,0
|
|
20240214,151900,79723586,743,743,743,743,320
|
|
20240214,151800,79485826,743,743,743,743,0
|
|
20240214,151700,79485826,743,743,743,743,8822
|
|
20240214,151600,72931080,743,742,743,742,2853
|
|
20240214,151500,70811982,742,742,742,742,2519
|
|
20240214,151400,68942884,743,743,743,743,0
|
|
20240214,151300,68942884,743,743,743,743,300
|
|
20240214,151200,68719984,742,742,742,742,8
|
|
20240214,151100,68714048,743,743,743,743,0
|
|
20240214,151000,68714048,743,743,743,743,0
|
|
20240214,150900,68714048,743,743,743,743,27
|
|
20240214,150800,68693987,743,743,743,743,0
|
|
20240214,150700,68693987,743,743,743,743,5
|
|
20240214,150600,68690272,742,742,742,742,500
|
|
20240214,150500,68319272,743,743,743,743,20
|
|
20240214,150400,68304412,743,743,743,743,60
|
|
20240214,150300,68259832,742,742,742,742,90
|
|
20240214,150200,68193052,742,742,742,742,37
|
|
20240214,150100,68165598,743,743,743,743,0
|
|
20240214,150000,68165598,743,743,743,743,0
|
|
20240214,145900,68165598,743,743,743,743,0
|
|
20240214,145800,68165598,743,743,743,743,0
|
|
20240214,145700,68165598,743,743,743,743,0
|
|
20240214,145600,68165598,743,743,743,743,16
|
|
20240214,145500,68153710,743,743,743,743,6
|
|
20240214,145400,68149252,743,743,743,743,0
|
|
20240214,145300,68149252,743,743,743,743,16
|
|
20240214,145200,68137364,743,743,743,743,0
|
|
20240214,145100,68137364,743,743,743,743,0
|
|
20240214,145000,68137364,743,743,743,743,5
|
|
20240214,144900,68133649,742,742,742,742,0
|
|
20240214,144800,68133649,742,742,742,742,1
|
|
20240214,144700,68132907,743,743,743,743,184
|
|
20240214,144600,67996195,743,743,743,743,16
|
|
20240214,144500,67984307,744,744,744,744,3464
|
|
20240214,144400,65407091,744,744,744,744,512
|
|
20240214,144300,65026163,743,743,743,743,4044
|
|
20240214,144200,62021471,741,741,741,741,0
|
|
20240214,144100,62021471,741,742,742,741,5049
|
|
20240214,144000,58279761,742,742,742,742,99
|
|
20240214,143900,58206303,742,742,742,742,901
|
|
20240214,143800,57537761,743,743,743,743,0
|
|
20240214,143700,57537761,743,743,743,743,0
|
|
20240214,143600,57537761,743,743,743,743,16
|
|
20240214,143500,57525873,743,743,743,743,0
|
|
20240214,143400,57525873,743,743,743,743,0
|
|
20240214,143300,57525873,743,743,743,743,0
|
|
20240214,143200,57525873,743,743,743,743,0
|
|
20240214,143100,57525873,743,743,743,743,16
|
|
20240214,143000,57513985,743,743,743,743,0
|
|
20240214,142900,57513985,743,743,743,743,5
|
|
20240214,142800,57510270,743,743,743,743,5
|
|
20240214,142700,57506555,742,742,742,742,2
|
|
20240214,142600,57505071,742,742,742,742,16
|
|
20240214,142500,57493199,743,743,743,743,0
|
|
20240214,142400,57493199,743,743,743,743,5
|
|
20240214,142300,57489484,742,742,742,742,2186
|
|
20240214,142200,55867472,742,741,742,741,44
|
|
20240214,142100,55834842,741,742,742,741,153
|
|
20240214,142000,55721452,742,742,742,742,2
|
|
20240214,141900,55719968,741,741,741,741,18
|
|
20240214,141800,55706630,742,742,742,742,0
|
|
20240214,141700,55706630,742,742,742,742,0
|
|
20240214,141600,55706630,742,742,742,742,17
|
|
20240214,141500,55694016,742,742,742,742,0
|
|
20240214,141400,55694016,742,742,742,742,21
|
|
20240214,141300,55678434,742,742,742,742,15049
|
|
20240214,141200,44512076,743,743,743,743,0
|
|
20240214,141100,44512076,743,743,743,743,22
|
|
20240214,141000,44495730,742,743,743,742,289
|
|
20240214,140900,44281021,743,743,743,743,500
|
|
20240214,140800,43909521,743,743,743,742,47
|
|
20240214,140700,43874601,743,742,743,742,41
|
|
20240214,140600,43844157,742,742,742,742,454
|
|
20240214,140500,43507289,742,742,742,742,0
|
|
20240214,140400,43507289,742,742,742,742,154
|
|
20240214,140300,43393021,742,742,742,742,19
|
|
20240214,140200,43378923,742,742,742,742,6
|
|
20240214,140100,43374471,742,742,742,742,205
|
|
20240214,140000,43222361,742,742,742,742,16
|
|
20240214,135900,43210489,742,742,742,742,30
|
|
20240214,135800,43188229,742,742,742,742,0
|
|
20240214,135700,43188229,742,742,742,742,0
|
|
20240214,135600,43188229,742,742,742,742,0
|
|
20240214,135500,43188229,742,742,742,742,16
|
|
20240214,135400,43176357,742,742,742,742,13
|
|
20240214,135300,43166711,742,742,742,742,0
|
|
20240214,135200,43166711,742,742,742,742,0
|
|
20240214,135100,43166711,742,742,742,742,16
|
|
20240214,135000,43154839,742,742,742,742,0
|
|
20240214,134900,43154839,742,742,742,742,0
|
|
20240214,134800,43154839,742,742,742,742,0
|
|
20240214,134700,43154839,742,742,742,742,82
|
|
20240214,134600,43093995,742,743,743,742,19
|
|
20240214,134500,43079881,742,742,742,741,311
|
|
20240214,134400,42849422,742,742,742,742,55
|
|
20240214,134300,42808612,742,742,742,742,6
|
|
20240214,134200,42804160,742,742,742,742,1033
|
|
20240214,134100,42037674,742,741,742,741,264
|
|
20240214,134000,41842034,742,742,742,742,0
|
|
20240214,133900,41842034,742,742,742,742,28
|
|
20240214,133800,41821258,742,742,742,742,21
|
|
20240214,133700,41805676,742,742,742,742,0
|
|
20240214,133600,41805676,742,742,742,742,0
|
|
20240214,133500,41805676,742,742,742,742,0
|
|
20240214,133400,41805676,742,742,742,742,0
|
|
20240214,133300,41805676,742,742,742,742,31
|
|
20240214,133200,41782674,742,742,742,742,1
|
|
20240214,133100,41781932,742,742,742,742,0
|
|
20240214,133000,41781932,742,742,742,742,18
|
|
20240214,132900,41768576,742,742,742,742,20
|
|
20240214,132800,41753736,741,742,742,741,5
|
|
20240214,132700,41750030,742,742,742,742,2
|
|
20240214,132600,41748546,741,742,742,741,19
|
|
20240214,132500,41734451,742,742,742,742,15
|
|
20240214,132400,41723321,742,742,742,742,0
|
|
20240214,132300,41723321,742,742,742,742,16
|
|
20240214,132200,41711449,742,742,742,742,72
|
|
20240214,132100,41658025,742,742,742,742,0
|
|
20240214,132000,41658025,742,742,742,742,0
|
|
20240214,131900,41658025,742,742,742,742,0
|
|
20240214,131800,41658025,742,742,742,742,430
|
|
20240214,131700,41338965,742,742,742,742,0
|
|
20240214,131600,41338965,742,742,742,742,0
|
|
20240214,131500,41338965,742,742,742,742,4
|
|
20240214,131400,41335997,742,742,742,742,0
|
|
20240214,131300,41335997,742,742,742,742,0
|
|
20240214,131200,41335997,742,742,742,742,0
|
|
20240214,131100,41335997,742,742,742,742,0
|
|
20240214,131000,41335997,742,742,742,742,0
|
|
20240214,130900,41335997,742,742,742,742,0
|
|
20240214,130800,41335997,742,742,742,742,2
|
|
20240214,130700,41334513,740,742,742,740,51
|
|
20240214,130600,41296771,740,740,740,740,560
|
|
20240214,130500,40882371,742,741,742,741,11
|
|
20240214,130400,40874219,741,742,742,741,21
|
|
20240214,130300,40858642,742,742,742,742,0
|
|
20240214,130200,40858642,742,742,742,742,17
|
|
20240214,130100,40846028,742,742,742,742,0
|
|
20240214,130000,40846028,742,742,742,742,0
|
|
20240214,125900,40846028,742,742,742,742,0
|
|
20240214,125800,40846028,742,742,742,742,0
|
|
20240214,125700,40846028,742,742,742,742,0
|
|
20240214,125600,40846028,742,742,742,742,22
|
|
20240214,125500,40829704,742,742,742,742,12
|
|
20240214,125400,40820800,742,742,742,742,0
|
|
20240214,125300,40820800,742,742,742,742,1
|
|
20240214,125200,40820058,742,742,742,742,0
|
|
20240214,125100,40820058,742,742,742,742,300
|
|
20240214,125000,40597458,742,742,742,742,1
|
|
20240214,124900,40596716,740,740,740,740,1
|
|
20240214,124800,40595976,740,740,740,740,0
|
|
20240214,124700,40595976,740,740,740,740,1506
|
|
20240214,124600,39481536,740,741,741,740,2318
|
|
20240214,124500,37766200,741,741,741,741,500
|
|
20240214,124400,37395700,741,742,742,741,2386
|
|
20240214,124300,35626324,742,741,742,741,200
|
|
20240214,124200,35478120,741,741,741,741,0
|
|
20240214,124100,35478120,741,741,741,741,304
|
|
20240214,124000,35252856,741,741,741,741,0
|
|
20240214,123900,35252856,741,741,741,741,0
|
|
20240214,123800,35252856,741,741,741,741,0
|
|
20240214,123700,35252856,741,741,741,741,190
|
|
20240214,123600,35112066,741,741,741,741,16
|
|
20240214,123500,35100210,741,741,741,741,1185
|
|
20240214,123400,34222125,740,740,740,740,0
|
|
20240214,123300,34222125,740,740,740,740,100
|
|
20240214,123200,34148125,741,741,741,741,0
|
|
20240214,123100,34148125,741,741,741,741,26
|
|
20240214,123000,34128859,741,741,741,741,0
|
|
20240214,122900,34128859,741,741,741,741,0
|
|
20240214,122800,34128859,741,741,741,741,0
|
|
20240214,122700,34128859,741,741,741,741,1
|
|
20240214,122600,34128118,741,741,741,741,16
|
|
20240214,122500,34116262,741,741,741,741,4
|
|
20240214,122400,34113298,741,741,741,741,10
|
|
20240214,122300,34105888,741,741,741,741,17
|
|
20240214,122200,34093291,741,741,741,741,0
|
|
20240214,122100,34093291,741,741,741,741,0
|
|
20240214,122000,34093291,741,741,741,741,0
|
|
20240214,121900,34093291,741,741,741,741,0
|
|
20240214,121800,34093291,741,741,741,741,51
|
|
20240214,121700,34055500,741,741,741,741,0
|
|
20240214,121600,34055500,741,741,741,741,17
|
|
20240214,121500,34042903,740,740,740,740,0
|
|
20240214,121400,34042903,740,740,740,740,0
|
|
20240214,121300,34042903,740,742,742,740,317
|
|
20240214,121200,33808278,742,742,742,742,0
|
|
20240214,121100,33808278,742,742,742,742,3
|
|
20240214,121000,33806052,742,742,742,742,0
|
|
20240214,120900,33806052,742,742,742,742,0
|
|
20240214,120800,33806052,742,742,742,742,1
|
|
20240214,120700,33805310,741,741,741,741,0
|
|
20240214,120600,33805310,741,741,741,741,9
|
|
20240214,120500,33798641,741,741,741,741,1
|
|
20240214,120400,33797900,740,740,740,740,3370
|
|
20240214,120300,31304100,740,740,740,740,0
|
|
20240214,120200,31304100,740,740,740,740,2609
|
|
20240214,120100,29373440,740,740,740,740,17
|
|
20240214,120000,29360860,740,740,740,740,0
|
|
20240214,115900,29360860,740,740,740,740,0
|
|
20240214,115800,29360860,740,740,740,740,0
|
|
20240214,115700,29360860,740,740,740,740,16
|
|
20240214,115600,29349020,739,739,739,739,1218
|
|
20240214,115500,28448918,739,739,739,739,0
|
|
20240214,115400,28448918,739,739,739,739,460
|
|
20240214,115300,28108978,739,739,739,739,32
|
|
20240214,115200,28085330,739,739,739,739,0
|
|
20240214,115100,28085330,739,739,739,739,0
|
|
20240214,115000,28085330,739,739,739,739,0
|
|
20240214,114900,28085330,739,739,739,739,1
|
|
20240214,114800,28084591,738,738,738,738,0
|
|
20240214,114700,28084591,738,738,738,738,0
|
|
20240214,114600,28084591,738,738,738,738,0
|
|
20240214,114500,28084591,738,738,738,738,89
|
|
20240214,114400,28018909,739,739,739,739,1
|
|
20240214,114300,28018170,738,739,739,738,110
|
|
20240214,114200,27936985,739,739,739,739,100
|
|
20240214,114100,27863085,738,739,739,738,2521
|
|
20240214,114000,26002566,739,739,739,739,0
|
|
20240214,113900,26002566,739,739,739,739,0
|
|
20240214,113800,26002566,739,739,739,739,16
|
|
20240214,113700,25990742,739,739,739,739,1505
|
|
20240214,113600,24878547,739,739,739,739,0
|
|
20240214,113500,24878547,739,739,739,739,50
|
|
20240214,113400,24841597,739,739,739,739,0
|
|
20240214,113300,24841597,739,739,739,739,1
|
|
20240214,113200,24840858,739,739,739,739,0
|
|
20240214,113100,24840858,739,739,739,739,316
|
|
20240214,113000,24607334,738,738,738,738,145
|
|
20240214,112900,24500324,739,739,739,739,0
|
|
20240214,112800,24500324,739,739,739,739,33
|
|
20240214,112700,24475937,739,739,739,739,0
|
|
20240214,112600,24475937,739,739,739,739,16
|
|
20240214,112500,24464113,738,738,738,738,0
|
|
20240214,112400,24464113,738,739,739,738,2679
|
|
20240214,112300,22487010,738,739,739,738,604
|
|
20240214,112200,22041154,739,739,739,739,0
|
|
20240214,112100,22041154,739,739,739,739,17
|
|
20240214,112000,22028591,739,739,739,739,0
|
|
20240214,111900,22028591,739,739,739,739,0
|
|
20240214,111800,22028591,739,739,739,739,2
|
|
20240214,111700,22027113,739,739,739,739,20
|
|
20240214,111600,22012333,739,739,739,739,17
|
|
20240214,111500,21999770,739,739,739,739,0
|
|
20240214,111400,21999770,739,739,739,739,255
|
|
20240214,111300,21811325,739,739,739,739,0
|
|
20240214,111200,21811325,739,739,739,739,50
|
|
20240214,111100,21774375,739,739,739,739,69
|
|
20240214,111000,21723384,738,738,738,738,134
|
|
20240214,110900,21624492,738,738,738,738,619
|
|
20240214,110800,21167670,739,739,739,739,0
|
|
20240214,110700,21167670,739,739,739,739,0
|
|
20240214,110600,21167670,739,739,739,739,916
|
|
20240214,110500,20490746,739,739,739,739,0
|
|
20240214,110400,20490746,739,739,739,739,405
|
|
20240214,110300,20191451,739,739,739,739,6
|
|
20240214,110200,20187017,739,739,739,739,200
|
|
20240214,110100,20039217,739,739,739,738,63
|
|
20240214,110000,19992670,739,739,739,739,0
|
|
20240214,105900,19992670,739,739,739,739,0
|
|
20240214,105800,19992670,739,739,739,739,0
|
|
20240214,105700,19992670,739,739,739,739,0
|
|
20240214,105600,19992670,739,739,739,739,0
|
|
20240214,105500,19992670,739,739,739,739,0
|
|
20240214,105400,19992670,739,739,739,739,101
|
|
20240214,105300,19918031,739,739,739,739,0
|
|
20240214,105200,19918031,739,739,739,739,16
|
|
20240214,105100,19906207,739,739,739,739,0
|
|
20240214,105000,19906207,739,739,739,739,0
|
|
20240214,104900,19906207,739,739,739,739,5
|
|
20240214,104800,19902512,737,737,737,737,0
|
|
20240214,104700,19902512,737,738,738,737,2000
|
|
20240214,104600,18428249,739,738,739,738,550
|
|
20240214,104500,18022348,738,738,738,738,1
|
|
20240214,104400,18021610,739,739,739,739,0
|
|
20240214,104300,18021610,739,739,739,739,1
|
|
20240214,104200,18020871,739,739,739,739,404
|
|
20240214,104100,17722315,739,739,740,739,139
|
|
20240214,104000,17619578,740,740,740,740,0
|
|
20240214,103900,17619578,740,739,740,739,215
|
|
20240214,103800,17460526,739,739,739,739,47
|
|
20240214,103700,17425793,738,739,739,738,131
|
|
20240214,103600,17329085,739,739,739,739,60
|
|
20240214,103500,17284745,739,739,739,739,10
|
|
20240214,103400,17277355,739,739,739,739,0
|
|
20240214,103300,17277355,739,739,739,739,16
|
|
20240214,103200,17265531,739,739,739,739,0
|
|
20240214,103100,17265531,739,739,739,739,0
|
|
20240214,103000,17265531,739,739,739,739,0
|
|
20240214,102900,17265531,739,739,739,739,0
|
|
20240214,102800,17265531,739,740,740,739,198
|
|
20240214,102700,17119208,739,739,739,739,479
|
|
20240214,102600,16765227,739,739,739,739,17
|
|
20240214,102500,16752664,739,739,739,739,0
|
|
20240214,102400,16752664,739,739,739,739,0
|
|
20240214,102300,16752664,739,739,739,739,0
|
|
20240214,102200,16752664,739,739,739,739,34
|
|
20240214,102100,16727538,739,739,739,739,0
|
|
20240214,102000,16727538,739,739,739,739,1
|
|
20240214,101900,16726799,739,739,739,739,0
|
|
20240214,101800,16726799,739,739,739,739,4
|
|
20240214,101700,16723843,739,739,739,739,0
|
|
20240214,101600,16723843,739,739,739,739,0
|
|
20240214,101500,16723843,739,739,739,739,22
|
|
20240214,101400,16707585,739,739,739,739,0
|
|
20240214,101300,16707585,739,739,739,739,1
|
|
20240214,101200,16706846,739,739,739,739,0
|
|
20240214,101100,16706846,739,739,739,739,18
|
|
20240214,101000,16693544,739,739,739,739,0
|
|
20240214,100900,16693544,739,738,739,738,31
|
|
20240214,100800,16670665,739,740,740,739,501
|
|
20240214,100700,16300376,740,740,740,740,21
|
|
20240214,100600,16284836,740,740,740,740,17
|
|
20240214,100500,16272256,740,740,740,740,37
|
|
20240214,100400,16244876,739,739,739,739,0
|
|
20240214,100300,16244876,739,740,740,739,18
|
|
20240214,100200,16231558,740,740,740,740,0
|
|
20240214,100100,16231558,740,740,740,740,0
|
|
20240214,100000,16231558,740,740,740,740,0
|
|
20240214,095900,16231558,740,740,740,740,0
|
|
20240214,095800,16231558,740,740,740,740,10
|
|
20240214,095700,16224158,740,740,740,740,0
|
|
20240214,095600,16224158,740,740,740,740,0
|
|
20240214,095500,16224158,740,740,740,740,5
|
|
20240214,095400,16220458,740,740,740,740,202
|
|
20240214,095300,16070978,740,740,740,740,0
|
|
20240214,095200,16070978,740,740,740,740,0
|
|
20240214,095100,16070978,740,740,740,740,216
|
|
20240214,095000,15911138,739,739,739,739,790
|
|
20240214,094900,15327328,740,740,740,740,0
|
|
20240214,094800,15327328,740,740,740,740,0
|
|
20240214,094700,15327328,740,740,740,740,0
|
|
20240214,094600,15327328,740,740,740,740,47
|
|
20240214,094500,15292548,740,739,740,739,1221
|
|
20240214,094400,14390228,739,739,739,739,259
|
|
20240214,094300,14198827,739,739,739,739,0
|
|
20240214,094200,14198827,739,739,739,739,2
|
|
20240214,094100,14197349,739,739,739,739,16
|
|
20240214,094000,14185525,739,739,739,739,0
|
|
20240214,093900,14185525,739,739,739,739,0
|
|
20240214,093800,14185525,739,739,739,739,0
|
|
20240214,093700,14185525,739,739,739,739,1
|
|
20240214,093600,14184786,739,738,739,738,38
|
|
20240214,093500,14156741,739,739,739,739,16
|
|
20240214,093400,14144917,739,739,739,739,200
|
|
20240214,093300,13997117,739,739,739,739,33
|
|
20240214,093200,13972730,739,739,739,739,2
|
|
20240214,093100,13971252,739,738,739,738,93
|
|
20240214,093000,13902614,739,740,740,739,10
|
|
20240214,092900,13895219,740,740,740,740,10001
|
|
20240214,092800,6494479,740,738,740,738,12
|
|
20240214,092700,6485621,737,737,737,737,0
|
|
20240214,092600,6485621,737,739,739,737,482
|
|
20240214,092500,6130215,740,740,740,740,0
|
|
20240214,092400,6130215,740,740,740,740,1
|
|
20240214,092300,6129475,740,737,740,737,111
|
|
20240214,092200,6047365,737,737,737,737,93
|
|
20240214,092100,5978824,740,740,740,740,0
|
|
20240214,092000,5978824,740,740,740,737,12
|
|
20240214,091900,5969973,737,737,737,737,0
|
|
20240214,091800,5969973,737,737,737,737,0
|
|
20240214,091700,5969973,737,737,737,737,1186
|
|
20240214,091600,5095891,737,737,737,737,69
|
|
20240214,091500,5045038,737,737,737,737,1235
|
|
20240214,091400,4134843,737,740,740,737,9
|
|
20240214,091300,4128186,740,741,741,740,10
|
|
20240214,091200,4120781,742,742,742,742,1
|
|
20240214,091100,4120039,738,738,738,738,0
|
|
20240214,091000,4120039,738,738,738,738,1040
|
|
20240214,090900,3352519,738,739,739,738,1442
|
|
20240214,090800,2288321,739,739,739,739,1
|
|
20240214,090700,2287582,738,738,738,738,0
|
|
20240214,090600,2287582,738,738,738,738,0
|
|
20240214,090500,2287582,738,738,738,737,901
|
|
20240214,090400,1622645,739,739,739,739,234
|
|
20240214,090300,1449719,740,740,740,740,0
|
|
20240214,090200,1449719,740,740,740,740,0
|
|
20240214,090100,1449719,740,740,740,740,0
|
|
20240214,090000,1449719,740,742,742,740,1955
|