608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190500,274408536,877,877,877,877,100
|
|
20240214,190400,274408536,877,877,877,877,0
|
|
20240214,190300,274408536,877,877,877,877,0
|
|
20240214,190200,274408536,877,877,877,877,0
|
|
20240214,190100,274408536,877,877,877,877,0
|
|
20240214,190000,274408536,877,877,877,877,0
|
|
20240214,185900,274408536,877,877,877,877,0
|
|
20240214,185800,274408536,877,877,877,877,0
|
|
20240214,185700,274408536,877,877,877,877,0
|
|
20240214,185600,274408536,877,877,877,877,0
|
|
20240214,185500,274408536,877,877,877,877,0
|
|
20240214,185400,274408536,877,877,877,877,0
|
|
20240214,185300,274408536,877,877,877,877,0
|
|
20240214,185200,274408536,877,877,877,877,0
|
|
20240214,185100,274408536,877,877,877,877,0
|
|
20240214,185000,274408536,877,877,877,877,0
|
|
20240214,184900,274408536,877,877,877,877,0
|
|
20240214,184800,274408536,877,877,877,877,0
|
|
20240214,184700,274408536,877,877,877,877,0
|
|
20240214,184600,274408536,877,877,877,877,0
|
|
20240214,184500,274408536,877,877,877,877,0
|
|
20240214,184400,274408536,877,877,877,877,0
|
|
20240214,184300,274408536,877,877,877,877,0
|
|
20240214,184200,274408536,877,877,877,877,0
|
|
20240214,184100,274408536,877,877,877,877,0
|
|
20240214,184000,274408536,877,877,877,877,0
|
|
20240214,183900,274408536,877,877,877,877,0
|
|
20240214,183800,274408536,877,877,877,877,0
|
|
20240214,183700,274408536,877,877,877,877,0
|
|
20240214,183600,274408536,877,877,877,877,0
|
|
20240214,183500,274408536,877,877,877,877,100
|
|
20240214,183400,274408536,877,877,877,877,0
|
|
20240214,183300,274408536,877,877,877,877,0
|
|
20240214,183200,274408536,877,877,877,877,0
|
|
20240214,183100,274408536,877,877,877,877,0
|
|
20240214,183000,274408536,877,877,877,877,0
|
|
20240214,182900,274408536,877,877,877,877,0
|
|
20240214,182800,274408536,877,877,877,877,0
|
|
20240214,182700,274408536,877,877,877,877,0
|
|
20240214,182600,274408536,877,877,877,877,0
|
|
20240214,182500,274408536,877,877,877,877,0
|
|
20240214,182400,274408536,877,877,877,877,0
|
|
20240214,182300,274408536,877,877,877,877,0
|
|
20240214,182200,274408536,877,877,877,877,0
|
|
20240214,182100,274408536,877,877,877,877,0
|
|
20240214,182000,274408536,877,877,877,877,0
|
|
20240214,181900,274408536,877,877,877,877,0
|
|
20240214,181800,274408536,877,877,877,877,0
|
|
20240214,181700,274408536,877,877,877,877,0
|
|
20240214,181600,274408536,877,877,877,877,0
|
|
20240214,181500,274408536,877,877,877,877,0
|
|
20240214,181400,274408536,877,877,877,877,0
|
|
20240214,181300,274408536,877,877,877,877,0
|
|
20240214,181200,274408536,877,877,877,877,0
|
|
20240214,181100,274408536,877,877,877,877,0
|
|
20240214,181000,274408536,877,877,877,877,0
|
|
20240214,180900,274408536,877,877,877,877,0
|
|
20240214,180800,274408536,877,877,877,877,0
|
|
20240214,180700,274408536,877,877,877,877,0
|
|
20240214,180600,274408536,877,877,877,877,0
|
|
20240214,180500,274408536,877,877,877,877,100
|
|
20240214,180400,274408536,877,877,877,877,0
|
|
20240214,180300,274408536,877,877,877,877,0
|
|
20240214,180200,274408536,877,877,877,877,0
|
|
20240214,180100,274408536,877,877,877,877,0
|
|
20240214,180000,274408536,877,877,877,877,0
|
|
20240214,175900,274408536,877,877,877,877,0
|
|
20240214,175800,274408536,877,877,877,877,0
|
|
20240214,175700,274408536,877,877,877,877,0
|
|
20240214,175600,274408536,877,877,877,877,0
|
|
20240214,175500,274408536,877,877,877,877,0
|
|
20240214,175400,274408536,877,877,877,877,0
|
|
20240214,175300,274408536,877,877,877,877,0
|
|
20240214,175200,274408536,877,877,877,877,0
|
|
20240214,175100,274408536,877,877,877,877,0
|
|
20240214,175000,274408536,877,877,877,877,0
|
|
20240214,174900,274408536,877,877,877,877,0
|
|
20240214,174800,274408536,877,877,877,877,0
|
|
20240214,174700,274408536,877,877,877,877,0
|
|
20240214,174600,274408536,877,877,877,877,0
|
|
20240214,174500,274408536,877,877,877,877,0
|
|
20240214,174400,274408536,877,877,877,877,0
|
|
20240214,174300,274408536,877,877,877,877,0
|
|
20240214,174200,274408536,877,877,877,877,0
|
|
20240214,174100,274408536,877,877,877,877,0
|
|
20240214,174000,274408536,877,877,877,877,0
|
|
20240214,173900,274408536,877,877,877,877,0
|
|
20240214,173800,274408536,877,877,877,877,0
|
|
20240214,173700,274408536,877,877,877,877,0
|
|
20240214,173600,274408536,877,877,877,877,0
|
|
20240214,173500,274408536,877,877,877,877,100
|
|
20240214,173400,274408536,877,877,877,877,0
|
|
20240214,173300,274408536,877,877,877,877,0
|
|
20240214,173200,274408536,877,877,877,877,0
|
|
20240214,173100,274408536,877,877,877,877,0
|
|
20240214,173000,274408536,877,877,877,877,0
|
|
20240214,172900,274408536,877,877,877,877,0
|
|
20240214,172800,274408536,877,877,877,877,0
|
|
20240214,172700,274408536,877,877,877,877,0
|
|
20240214,172600,274408536,877,877,877,877,0
|
|
20240214,172500,274408536,877,877,877,877,0
|
|
20240214,172400,274408536,877,877,877,877,0
|
|
20240214,172300,274408536,877,877,877,877,0
|
|
20240214,172200,274408536,877,877,877,877,0
|
|
20240214,172100,274408536,877,877,877,877,0
|
|
20240214,172000,274408536,877,877,877,877,0
|
|
20240214,171900,274408536,877,877,877,877,0
|
|
20240214,171800,274408536,877,877,877,877,0
|
|
20240214,171700,274408536,877,877,877,877,0
|
|
20240214,171600,274408536,877,877,877,877,0
|
|
20240214,171500,274408536,877,877,877,877,0
|
|
20240214,171400,274408536,877,877,877,877,0
|
|
20240214,171300,274408536,877,877,877,877,0
|
|
20240214,171200,274408536,877,877,877,877,0
|
|
20240214,171100,274408536,877,877,877,877,0
|
|
20240214,171000,274408536,877,877,877,877,0
|
|
20240214,170900,274408536,877,877,877,877,0
|
|
20240214,170800,274408536,877,877,877,877,0
|
|
20240214,170700,274408536,877,877,877,877,0
|
|
20240214,170600,274408536,877,877,877,877,0
|
|
20240214,170500,274408536,877,877,877,877,100
|
|
20240214,170400,274408536,877,877,877,877,0
|
|
20240214,170300,274408536,877,877,877,877,0
|
|
20240214,170200,274408536,877,877,877,877,0
|
|
20240214,170100,274408536,877,877,877,877,0
|
|
20240214,170000,274408536,877,877,877,877,0
|
|
20240214,165900,274408536,877,877,877,877,0
|
|
20240214,165800,274408536,877,877,877,877,0
|
|
20240214,165700,274408536,877,877,877,877,0
|
|
20240214,165600,274408536,877,877,877,877,0
|
|
20240214,165500,274408536,877,877,877,877,0
|
|
20240214,165400,274408536,877,877,877,877,0
|
|
20240214,165300,274408536,877,877,877,877,0
|
|
20240214,165200,274408536,877,877,877,877,0
|
|
20240214,165100,274408536,877,877,877,877,0
|
|
20240214,165000,274408536,877,877,877,877,0
|
|
20240214,164900,274408536,877,877,877,877,0
|
|
20240214,164800,274408536,877,877,877,877,0
|
|
20240214,164700,274408536,877,877,877,877,0
|
|
20240214,164600,274408536,877,877,877,877,0
|
|
20240214,164500,274408536,877,877,877,877,0
|
|
20240214,164400,274408536,877,877,877,877,0
|
|
20240214,164300,274408536,877,877,877,877,0
|
|
20240214,164200,274408536,877,877,877,877,0
|
|
20240214,164100,274408536,877,877,877,877,0
|
|
20240214,164000,274408536,877,877,877,877,0
|
|
20240214,163900,274408536,877,877,877,877,0
|
|
20240214,163800,274408536,877,877,877,877,0
|
|
20240214,163700,274408536,877,877,877,877,0
|
|
20240214,163600,274408536,877,877,877,877,0
|
|
20240214,163500,274408536,877,877,877,877,100
|
|
20240214,163400,274408536,877,877,877,877,0
|
|
20240214,163300,274408536,877,877,877,877,0
|
|
20240214,163200,274408536,877,877,877,877,0
|
|
20240214,163100,274408536,877,877,877,877,0
|
|
20240214,163000,274408536,877,877,877,877,0
|
|
20240214,162900,274408536,877,877,877,877,0
|
|
20240214,162800,274408536,877,877,877,877,0
|
|
20240214,162700,274408536,877,877,877,877,0
|
|
20240214,162600,274408536,877,877,877,877,0
|
|
20240214,162500,274408536,877,877,877,877,0
|
|
20240214,162400,274408536,877,877,877,877,0
|
|
20240214,162300,274408536,877,877,877,877,0
|
|
20240214,162200,274408536,877,877,877,877,0
|
|
20240214,162100,274408536,877,877,877,877,0
|
|
20240214,162000,274408536,877,877,877,877,0
|
|
20240214,161900,274408536,877,877,877,877,0
|
|
20240214,161800,274408536,877,877,877,877,0
|
|
20240214,161700,274408536,877,877,877,877,0
|
|
20240214,161600,274408536,877,877,877,877,0
|
|
20240214,161500,274408536,877,877,877,877,0
|
|
20240214,161400,274408536,877,877,877,877,0
|
|
20240214,161300,274408536,877,877,877,877,0
|
|
20240214,161200,274408536,877,877,877,877,0
|
|
20240214,161100,274408536,877,877,877,877,0
|
|
20240214,161000,274408536,877,877,877,877,0
|
|
20240214,160900,274408536,877,877,877,877,0
|
|
20240214,160800,274408536,877,877,877,877,0
|
|
20240214,160700,274408536,877,877,877,877,0
|
|
20240214,160600,274408536,877,877,877,877,0
|
|
20240214,160500,274408536,877,877,877,877,100
|
|
20240214,160400,274408536,877,877,877,877,0
|
|
20240214,160300,274408536,877,877,877,877,0
|
|
20240214,160200,274408536,877,877,877,877,0
|
|
20240214,160100,274408536,877,877,877,877,0
|
|
20240214,160000,274408536,877,877,877,877,0
|
|
20240214,155900,274408536,877,877,877,877,0
|
|
20240214,155800,274408536,877,877,877,877,0
|
|
20240214,155700,274408536,877,877,877,877,0
|
|
20240214,155600,274408536,877,877,877,877,0
|
|
20240214,155500,274408536,877,877,877,877,0
|
|
20240214,155400,274408536,877,877,877,877,0
|
|
20240214,155300,274408536,877,877,877,877,0
|
|
20240214,155200,274408536,877,877,877,877,0
|
|
20240214,155100,274408536,877,877,877,877,0
|
|
20240214,155000,274408536,877,877,877,877,0
|
|
20240214,154900,274408536,877,877,877,877,0
|
|
20240214,154800,274408536,877,877,877,877,0
|
|
20240214,154700,274408536,877,877,877,877,0
|
|
20240214,154600,274408536,877,877,877,877,0
|
|
20240214,154500,274408536,877,877,877,877,0
|
|
20240214,154400,274408536,877,877,877,877,0
|
|
20240214,154300,274408536,877,877,877,877,0
|
|
20240214,154200,274408536,877,877,877,877,0
|
|
20240214,154100,274408536,877,877,877,877,0
|
|
20240214,154000,274408536,877,877,877,877,0
|
|
20240214,153900,274408536,877,877,877,877,0
|
|
20240214,153800,274408536,877,877,877,877,0
|
|
20240214,153700,274408536,877,877,877,877,0
|
|
20240214,153600,274408536,877,877,877,877,0
|
|
20240214,153500,274408536,877,877,877,877,100
|
|
20240214,153400,274408536,877,877,877,877,0
|
|
20240214,153300,274408536,877,877,877,877,0
|
|
20240214,153200,274408536,877,877,877,877,0
|
|
20240214,153100,274408536,877,877,877,877,0
|
|
20240214,153000,274408536,877,877,877,877,100
|
|
20240214,152900,274320836,877,877,877,877,0
|
|
20240214,152800,274320836,877,877,877,877,0
|
|
20240214,152700,274320836,877,877,877,877,0
|
|
20240214,152600,274320836,877,877,877,877,0
|
|
20240214,152500,274320836,877,877,877,877,0
|
|
20240214,152400,274320836,877,877,877,877,0
|
|
20240214,152300,274320836,877,877,877,877,0
|
|
20240214,152200,274320836,877,877,877,877,0
|
|
20240214,152100,274320836,877,877,877,877,0
|
|
20240214,152000,274320836,877,877,877,877,0
|
|
20240214,151900,274320836,877,877,877,877,0
|
|
20240214,151800,274320836,877,876,877,874,13
|
|
20240214,151700,274309450,875,877,877,874,31
|
|
20240214,151600,274282338,874,874,874,874,0
|
|
20240214,151500,274282338,874,874,874,874,411
|
|
20240214,151400,273923124,877,877,877,877,0
|
|
20240214,151300,273923124,877,877,877,877,1
|
|
20240214,151200,273922247,874,874,874,874,1036
|
|
20240214,151100,273016783,877,877,877,877,0
|
|
20240214,151000,273016783,877,877,877,877,0
|
|
20240214,150900,273016783,877,877,877,877,0
|
|
20240214,150800,273016783,877,877,877,877,0
|
|
20240214,150700,273016783,877,877,877,877,0
|
|
20240214,150600,273016783,877,877,877,877,0
|
|
20240214,150500,273016783,877,877,877,877,0
|
|
20240214,150400,273016783,877,877,877,877,0
|
|
20240214,150300,273016783,877,877,877,877,0
|
|
20240214,150200,273016783,877,877,877,877,0
|
|
20240214,150100,273016783,877,877,877,877,0
|
|
20240214,150000,273016783,877,877,877,877,0
|
|
20240214,145900,273016783,877,877,877,877,360
|
|
20240214,145800,272701063,877,877,877,877,0
|
|
20240214,145700,272701063,877,877,877,877,0
|
|
20240214,145600,272701063,877,877,877,877,0
|
|
20240214,145500,272701063,877,877,877,877,1
|
|
20240214,145400,272700186,877,877,877,877,0
|
|
20240214,145300,272700186,877,877,877,877,1
|
|
20240214,145200,272699309,877,875,877,875,2218
|
|
20240214,145100,270756288,876,876,876,876,0
|
|
20240214,145000,270756288,876,876,876,876,0
|
|
20240214,144900,270756288,876,876,876,876,0
|
|
20240214,144800,270756288,876,876,876,876,0
|
|
20240214,144700,270756288,876,876,876,876,0
|
|
20240214,144600,270756288,876,875,876,875,4
|
|
20240214,144500,270752787,876,874,876,874,95
|
|
20240214,144400,270669666,874,874,874,874,0
|
|
20240214,144300,270669666,874,874,874,874,0
|
|
20240214,144200,270669666,874,874,874,874,0
|
|
20240214,144100,270669666,874,874,874,874,0
|
|
20240214,144000,270669666,874,874,874,874,0
|
|
20240214,143900,270669666,874,874,874,874,0
|
|
20240214,143800,270669666,874,874,874,874,2299
|
|
20240214,143700,268660340,876,876,876,876,0
|
|
20240214,143600,268660340,876,876,876,876,0
|
|
20240214,143500,268660340,876,876,876,876,0
|
|
20240214,143400,268660340,876,876,876,876,0
|
|
20240214,143300,268660340,876,876,876,876,1
|
|
20240214,143200,268659464,874,874,874,874,0
|
|
20240214,143100,268659464,874,874,874,874,0
|
|
20240214,143000,268659464,874,874,874,874,0
|
|
20240214,142900,268659464,874,874,874,874,4
|
|
20240214,142800,268655968,874,874,874,874,113
|
|
20240214,142700,268557206,877,877,877,877,0
|
|
20240214,142600,268557206,877,876,877,874,3097
|
|
20240214,142500,265847434,877,877,877,877,0
|
|
20240214,142400,265847434,877,877,877,877,0
|
|
20240214,142300,265847434,877,877,877,877,0
|
|
20240214,142200,265847434,877,877,877,877,0
|
|
20240214,142100,265847434,877,877,877,877,0
|
|
20240214,142000,265847434,877,877,877,877,0
|
|
20240214,141900,265847434,877,877,877,877,16
|
|
20240214,141800,265833402,877,877,877,877,1
|
|
20240214,141700,265832525,875,875,875,875,0
|
|
20240214,141600,265832525,875,875,875,875,0
|
|
20240214,141500,265832525,875,875,875,875,3
|
|
20240214,141400,265829900,875,875,875,875,3
|
|
20240214,141300,265827275,875,875,877,875,103
|
|
20240214,141200,265736952,877,877,877,877,0
|
|
20240214,141100,265736952,877,877,877,877,0
|
|
20240214,141000,265736952,877,877,877,877,0
|
|
20240214,140900,265736952,877,875,877,875,8
|
|
20240214,140800,265729950,877,876,877,876,4
|
|
20240214,140700,265726445,877,876,877,876,191
|
|
20240214,140600,265559128,876,877,877,876,2675
|
|
20240214,140500,263214153,877,876,877,876,4997
|
|
20240214,140400,258835670,876,876,876,876,0
|
|
20240214,140300,258835670,876,876,876,876,0
|
|
20240214,140200,258835670,876,876,876,876,1
|
|
20240214,140100,258834794,875,875,875,875,0
|
|
20240214,140000,258834794,875,875,875,875,266
|
|
20240214,135900,258602044,875,875,875,874,568
|
|
20240214,135800,258105049,875,875,875,875,1500
|
|
20240214,135700,256792549,875,875,875,875,313
|
|
20240214,135600,256518674,875,875,875,875,1368
|
|
20240214,135500,255321674,875,875,876,875,2065
|
|
20240214,135400,253514798,876,875,876,874,2223
|
|
20240214,135300,251569782,875,875,875,875,2000
|
|
20240214,135200,249819782,876,875,876,875,4
|
|
20240214,135100,249816281,876,875,876,875,4
|
|
20240214,135000,249812780,876,875,876,875,100
|
|
20240214,134900,249725188,876,876,876,876,0
|
|
20240214,134800,249725188,876,875,876,875,1000
|
|
20240214,134700,248849290,876,876,876,876,0
|
|
20240214,134600,248849290,876,876,876,876,0
|
|
20240214,134500,248849290,876,872,876,872,5001
|
|
20240214,134400,244468838,872,872,872,872,34
|
|
20240214,134300,244439190,872,872,872,872,3
|
|
20240214,134200,244436574,873,870,873,870,869
|
|
20240214,134100,243680541,870,870,870,870,44
|
|
20240214,134000,243642261,869,870,870,869,257
|
|
20240214,133900,243418691,869,869,869,869,0
|
|
20240214,133800,243418691,869,869,869,869,38
|
|
20240214,133700,243385669,869,869,869,869,0
|
|
20240214,133600,243385669,869,869,869,869,597
|
|
20240214,133500,242866876,869,869,869,869,2365
|
|
20240214,133400,240811691,870,872,873,870,16852
|
|
20240214,133300,226139448,873,873,873,873,864
|
|
20240214,133200,225385176,876,876,876,876,0
|
|
20240214,133100,225385176,876,875,876,875,1533
|
|
20240214,133000,224043800,870,874,874,870,5804
|
|
20240214,132900,218988496,874,874,874,874,2
|
|
20240214,132800,218986748,876,876,876,876,0
|
|
20240214,132700,218986748,876,875,876,875,1017
|
|
20240214,132600,218096871,874,871,874,871,3648
|
|
20240214,132500,214918011,874,872,874,872,1999
|
|
20240214,132400,213174881,873,873,873,873,0
|
|
20240214,132300,213174881,873,873,873,873,0
|
|
20240214,132200,213174881,873,873,873,873,0
|
|
20240214,132100,213174881,873,873,873,873,0
|
|
20240214,132000,213174881,873,873,873,873,0
|
|
20240214,131900,213174881,873,873,873,873,1001
|
|
20240214,131800,212301008,873,872,873,872,1356
|
|
20240214,131700,211118574,872,871,872,871,2628
|
|
20240214,131600,208827958,870,870,870,870,2753
|
|
20240214,131500,206432848,870,870,870,870,2029
|
|
20240214,131400,204667618,870,870,870,870,0
|
|
20240214,131300,204667618,870,870,870,870,0
|
|
20240214,131200,204667618,870,870,870,870,0
|
|
20240214,131100,204667618,870,870,870,870,221
|
|
20240214,131000,204475348,870,870,870,870,10
|
|
20240214,130900,204466648,870,870,870,870,9
|
|
20240214,130800,204458818,870,870,870,870,255
|
|
20240214,130700,204236968,870,870,870,870,0
|
|
20240214,130600,204236968,870,869,871,869,277
|
|
20240214,130500,203996053,871,869,871,869,2099
|
|
20240214,130400,202169931,869,869,869,866,282
|
|
20240214,130300,201925414,869,869,869,869,0
|
|
20240214,130200,201925414,869,869,869,869,11
|
|
20240214,130100,201915855,869,869,869,869,11
|
|
20240214,130000,201906296,869,869,869,869,300
|
|
20240214,125900,201645596,869,869,869,869,0
|
|
20240214,125800,201645596,869,869,869,869,3
|
|
20240214,125700,201642989,866,866,866,866,0
|
|
20240214,125600,201642989,866,866,866,866,1767
|
|
20240214,125500,200112767,870,870,870,870,0
|
|
20240214,125400,200112767,870,870,870,870,0
|
|
20240214,125300,200112767,870,870,870,869,352
|
|
20240214,125200,199806528,870,870,870,870,0
|
|
20240214,125100,199806528,870,870,870,870,0
|
|
20240214,125000,199806528,870,870,870,870,0
|
|
20240214,124900,199806528,870,870,870,870,0
|
|
20240214,124800,199806528,870,870,870,870,0
|
|
20240214,124700,199806528,870,865,870,865,152
|
|
20240214,124600,199675039,870,870,870,870,0
|
|
20240214,124500,199675039,870,870,870,870,0
|
|
20240214,124400,199675039,870,870,870,870,0
|
|
20240214,124300,199675039,870,870,870,870,0
|
|
20240214,124200,199675039,870,870,870,870,0
|
|
20240214,124100,199675039,870,870,870,870,0
|
|
20240214,124000,199675039,870,870,870,870,2
|
|
20240214,123900,199673299,864,870,870,864,1016
|
|
20240214,123800,198789439,870,870,870,870,0
|
|
20240214,123700,198789439,870,870,870,870,0
|
|
20240214,123600,198789439,870,870,870,870,0
|
|
20240214,123500,198789439,870,870,870,870,0
|
|
20240214,123400,198789439,870,870,870,870,0
|
|
20240214,123300,198789439,870,870,870,870,187
|
|
20240214,123200,198626749,870,870,870,870,0
|
|
20240214,123100,198626749,870,866,870,866,63
|
|
20240214,123000,198571943,870,870,870,870,321
|
|
20240214,122900,198292673,870,868,870,868,1211
|
|
20240214,122800,197240423,868,868,868,868,0
|
|
20240214,122700,197240423,868,867,868,867,905
|
|
20240214,122600,196454898,867,867,867,867,0
|
|
20240214,122500,196454898,867,867,867,867,0
|
|
20240214,122400,196454898,867,867,867,867,2578
|
|
20240214,122300,194219772,865,865,865,865,0
|
|
20240214,122200,194219772,865,865,865,865,0
|
|
20240214,122100,194219772,865,865,865,865,3406
|
|
20240214,122000,191273582,865,865,865,865,594
|
|
20240214,121900,190759772,865,865,865,865,0
|
|
20240214,121800,190759772,865,865,865,865,0
|
|
20240214,121700,190759772,865,865,865,865,0
|
|
20240214,121600,190759772,865,865,865,865,0
|
|
20240214,121500,190759772,865,865,865,865,10965
|
|
20240214,121400,181275047,865,864,865,864,4135
|
|
20240214,121300,177702406,864,864,864,864,0
|
|
20240214,121200,177702406,864,864,864,864,0
|
|
20240214,121100,177702406,864,864,864,864,0
|
|
20240214,121000,177702406,864,864,864,864,0
|
|
20240214,120900,177702406,864,864,864,864,0
|
|
20240214,120800,177702406,864,864,864,864,0
|
|
20240214,120700,177702406,864,864,864,864,0
|
|
20240214,120600,177702406,864,864,864,864,0
|
|
20240214,120500,177702406,864,864,864,864,0
|
|
20240214,120400,177702406,864,864,864,864,7281
|
|
20240214,120300,171411622,862,862,862,862,2774
|
|
20240214,120200,169020434,861,861,861,861,0
|
|
20240214,120100,169020434,861,861,861,861,0
|
|
20240214,120000,169020434,861,861,861,861,0
|
|
20240214,115900,169020434,861,861,861,861,0
|
|
20240214,115800,169020434,861,861,861,861,0
|
|
20240214,115700,169020434,861,861,861,861,0
|
|
20240214,115600,169020434,861,861,861,861,0
|
|
20240214,115500,169020434,861,861,861,861,0
|
|
20240214,115400,169020434,861,861,861,861,0
|
|
20240214,115300,169020434,861,861,861,861,0
|
|
20240214,115200,169020434,861,861,861,861,0
|
|
20240214,115100,169020434,861,861,861,861,0
|
|
20240214,115000,169020434,861,862,862,861,2
|
|
20240214,114900,169018711,861,861,861,861,0
|
|
20240214,114800,169018711,861,861,861,861,0
|
|
20240214,114700,169018711,861,861,861,861,0
|
|
20240214,114600,169018711,861,861,861,861,0
|
|
20240214,114500,169018711,861,861,861,861,0
|
|
20240214,114400,169018711,861,861,861,861,0
|
|
20240214,114300,169018711,861,861,861,861,0
|
|
20240214,114200,169018711,861,861,861,861,0
|
|
20240214,114100,169018711,861,861,861,861,0
|
|
20240214,114000,169018711,861,861,861,861,0
|
|
20240214,113900,169018711,861,861,861,861,0
|
|
20240214,113800,169018711,861,861,861,861,2423
|
|
20240214,113700,166932508,861,861,861,861,100
|
|
20240214,113600,166846408,861,861,861,861,0
|
|
20240214,113500,166846408,861,861,861,861,700
|
|
20240214,113400,166243708,861,861,861,861,200
|
|
20240214,113300,166071508,861,861,861,861,0
|
|
20240214,113200,166071508,861,861,861,861,0
|
|
20240214,113100,166071508,861,861,861,861,0
|
|
20240214,113000,166071508,861,861,861,861,10
|
|
20240214,112900,166062898,861,861,861,861,0
|
|
20240214,112800,166062898,861,861,861,861,0
|
|
20240214,112700,166062898,861,861,861,861,0
|
|
20240214,112600,166062898,861,861,861,861,0
|
|
20240214,112500,166062898,861,861,861,861,43
|
|
20240214,112400,166025875,861,861,861,861,0
|
|
20240214,112300,166025875,861,861,861,861,60
|
|
20240214,112200,165974215,861,861,861,861,600
|
|
20240214,112100,165457615,860,860,860,860,0
|
|
20240214,112000,165457615,860,860,860,860,0
|
|
20240214,111900,165457615,860,860,860,860,48
|
|
20240214,111800,165416335,860,860,860,860,51
|
|
20240214,111700,165372475,860,862,862,860,27990
|
|
20240214,111600,141290761,863,863,863,863,120
|
|
20240214,111500,141187201,863,863,863,863,0
|
|
20240214,111400,141187201,863,863,863,863,470
|
|
20240214,111300,140781591,863,863,863,863,2000
|
|
20240214,111200,139055591,864,864,864,864,206
|
|
20240214,111100,138877607,864,864,864,864,2338
|
|
20240214,111000,136857575,864,864,864,864,0
|
|
20240214,110900,136857575,864,864,864,864,1000
|
|
20240214,110800,135993575,864,861,864,861,7038
|
|
20240214,110700,129926934,861,862,862,861,3197
|
|
20240214,110600,127171234,862,862,862,862,2
|
|
20240214,110500,127169510,862,863,863,862,71
|
|
20240214,110400,127108238,864,864,864,864,0
|
|
20240214,110300,127108238,864,864,864,864,0
|
|
20240214,110200,127108238,864,864,864,864,0
|
|
20240214,110100,127108238,864,864,864,864,0
|
|
20240214,110000,127108238,864,864,864,864,0
|
|
20240214,105900,127108238,864,864,864,864,0
|
|
20240214,105800,127108238,864,864,864,864,0
|
|
20240214,105700,127108238,864,864,864,864,0
|
|
20240214,105600,127108238,864,864,864,864,0
|
|
20240214,105500,127108238,864,864,864,864,0
|
|
20240214,105400,127108238,864,864,864,864,0
|
|
20240214,105300,127108238,864,864,864,864,0
|
|
20240214,105200,127108238,864,864,864,864,0
|
|
20240214,105100,127108238,864,861,864,861,33
|
|
20240214,105000,127079741,864,864,864,864,0
|
|
20240214,104900,127079741,864,864,864,864,13
|
|
20240214,104800,127068509,864,864,864,864,0
|
|
20240214,104700,127068509,864,864,864,864,0
|
|
20240214,104600,127068509,864,864,864,864,0
|
|
20240214,104500,127068509,864,864,864,864,0
|
|
20240214,104400,127068509,864,864,864,864,0
|
|
20240214,104300,127068509,864,864,864,864,0
|
|
20240214,104200,127068509,864,864,864,864,0
|
|
20240214,104100,127068509,864,864,864,864,0
|
|
20240214,104000,127068509,864,864,864,864,0
|
|
20240214,103900,127068509,864,864,864,864,0
|
|
20240214,103800,127068509,864,864,864,864,0
|
|
20240214,103700,127068509,864,864,864,864,0
|
|
20240214,103600,127068509,864,864,864,864,0
|
|
20240214,103500,127068509,864,864,864,864,0
|
|
20240214,103400,127068509,864,864,864,864,0
|
|
20240214,103300,127068509,864,864,864,864,1
|
|
20240214,103200,127067645,860,860,860,860,0
|
|
20240214,103100,127067645,860,860,860,860,0
|
|
20240214,103000,127067645,860,860,860,860,0
|
|
20240214,102900,127067645,860,860,860,860,0
|
|
20240214,102800,127067645,860,860,860,860,2291
|
|
20240214,102700,125097385,859,860,860,859,7710
|
|
20240214,102600,118466786,865,865,865,865,1
|
|
20240214,102500,118465921,860,860,860,860,0
|
|
20240214,102400,118465921,860,862,862,860,40000
|
|
20240214,102300,84045463,863,863,863,863,757
|
|
20240214,102200,83392172,863,863,863,863,103
|
|
20240214,102100,83303283,860,862,862,860,21318
|
|
20240214,102000,64956951,862,863,863,862,3822
|
|
20240214,101900,61660247,864,864,864,864,840
|
|
20240214,101800,60934487,863,862,863,862,983
|
|
20240214,101700,60086166,862,863,863,860,14517
|
|
20240214,101600,47583987,864,866,866,864,2216
|
|
20240214,101500,45668322,866,866,866,866,2
|
|
20240214,101400,45666590,867,867,867,867,0
|
|
20240214,101300,45666590,867,867,867,867,0
|
|
20240214,101200,45666590,867,867,867,867,2
|
|
20240214,101100,45664856,865,865,865,865,0
|
|
20240214,101000,45664856,865,865,865,865,0
|
|
20240214,100900,45664856,865,865,865,865,11
|
|
20240214,100800,45655341,867,867,867,867,420
|
|
20240214,100700,45291201,867,867,867,867,0
|
|
20240214,100600,45291201,867,867,867,867,0
|
|
20240214,100500,45291201,867,867,867,867,1003
|
|
20240214,100400,44421600,867,867,867,867,0
|
|
20240214,100300,44421600,867,867,867,867,0
|
|
20240214,100200,44421600,867,867,867,867,0
|
|
20240214,100100,44421600,867,866,867,866,1001
|
|
20240214,100000,43554733,865,865,865,865,0
|
|
20240214,095900,43554733,865,865,865,865,0
|
|
20240214,095800,43554733,865,865,865,865,0
|
|
20240214,095700,43554733,865,865,865,865,0
|
|
20240214,095600,43554733,865,865,865,865,3202
|
|
20240214,095500,40785003,864,863,864,862,560
|
|
20240214,095400,40301483,864,864,864,864,0
|
|
20240214,095300,40301483,864,864,864,864,30
|
|
20240214,095200,40275563,864,864,864,864,200
|
|
20240214,095100,40102763,863,863,863,863,0
|
|
20240214,095000,40102763,863,863,863,863,2000
|
|
20240214,094900,38376763,863,863,863,863,0
|
|
20240214,094800,38376763,863,863,863,863,1000
|
|
20240214,094700,37513763,862,863,863,860,13000
|
|
20240214,094600,26320763,864,865,865,864,2570
|
|
20240214,094500,24099123,866,868,868,866,3000
|
|
20240214,094400,21498123,869,869,869,869,0
|
|
20240214,094300,21498123,869,869,869,869,2085
|
|
20240214,094200,19686258,869,869,869,869,1000
|
|
20240214,094100,18817258,874,874,874,874,0
|
|
20240214,094000,18817258,874,874,874,874,16
|
|
20240214,093900,18803274,874,874,874,874,1
|
|
20240214,093800,18802400,874,874,874,874,4
|
|
20240214,093700,18798904,874,866,874,866,7656
|
|
20240214,093600,12135559,870,870,870,870,1
|
|
20240214,093500,12134689,865,865,865,865,0
|
|
20240214,093400,12134689,865,865,865,865,0
|
|
20240214,093300,12134689,865,866,866,865,2000
|
|
20240214,093200,10403457,869,869,869,869,1000
|
|
20240214,093100,9534457,869,868,869,866,248
|
|
20240214,093000,9319102,868,868,868,868,0
|
|
20240214,092900,9319102,868,868,868,868,716
|
|
20240214,092800,8697614,870,870,870,870,0
|
|
20240214,092700,8697614,870,870,870,870,0
|
|
20240214,092600,8697614,870,870,870,870,0
|
|
20240214,092500,8697614,870,870,870,870,0
|
|
20240214,092400,8697614,870,870,870,870,0
|
|
20240214,092300,8697614,870,870,870,870,0
|
|
20240214,092200,8697614,870,870,870,870,0
|
|
20240214,092100,8697614,870,870,870,870,0
|
|
20240214,092000,8697614,870,870,870,870,0
|
|
20240214,091900,8697614,870,870,870,870,0
|
|
20240214,091800,8697614,870,870,870,870,1
|
|
20240214,091700,8696744,864,864,864,864,0
|
|
20240214,091600,8696744,864,864,864,864,0
|
|
20240214,091500,8696744,864,864,864,864,0
|
|
20240214,091400,8696744,864,864,864,864,0
|
|
20240214,091300,8696744,864,864,864,864,0
|
|
20240214,091200,8696744,864,864,864,864,0
|
|
20240214,091100,8696744,864,864,864,864,0
|
|
20240214,091000,8696744,864,864,864,864,245
|
|
20240214,090900,8485064,864,864,864,864,0
|
|
20240214,090800,8485064,864,864,864,864,0
|
|
20240214,090700,8485064,864,864,864,864,0
|
|
20240214,090600,8485064,864,863,864,863,2
|
|
20240214,090500,8483337,864,864,864,864,0
|
|
20240214,090400,8483337,864,864,864,864,1
|
|
20240214,090300,8482473,861,862,862,861,9001
|
|
20240214,090200,732265,869,869,869,869,1
|
|
20240214,090100,731396,862,862,862,862,0
|
|
20240214,090000,731396,862,871,871,862,846
|