607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190400,77421455,813,813,813,813,1172
|
|
20240213,190300,77421455,813,813,813,813,0
|
|
20240213,190200,77421455,813,813,813,813,0
|
|
20240213,190100,77421455,813,813,813,813,0
|
|
20240213,190000,77421455,813,813,813,813,0
|
|
20240213,185900,77421455,813,813,813,813,0
|
|
20240213,185800,77421455,813,813,813,813,0
|
|
20240213,185700,77421455,813,813,813,813,0
|
|
20240213,185600,77421455,813,813,813,813,0
|
|
20240213,185500,77421455,813,813,813,813,0
|
|
20240213,185400,77421455,813,813,813,813,0
|
|
20240213,185300,77421455,813,813,813,813,0
|
|
20240213,185200,77421455,813,813,813,813,0
|
|
20240213,185100,77421455,813,813,813,813,0
|
|
20240213,185000,77421455,813,813,813,813,0
|
|
20240213,184900,77421455,813,813,813,813,0
|
|
20240213,184800,77421455,813,813,813,813,0
|
|
20240213,184700,77421455,813,813,813,813,0
|
|
20240213,184600,77421455,813,813,813,813,0
|
|
20240213,184500,77421455,813,813,813,813,0
|
|
20240213,184400,77421455,813,813,813,813,0
|
|
20240213,184300,77421455,813,813,813,813,0
|
|
20240213,184200,77421455,813,813,813,813,0
|
|
20240213,184100,77421455,813,813,813,813,0
|
|
20240213,184000,77421455,813,813,813,813,0
|
|
20240213,183900,77421455,813,813,813,813,0
|
|
20240213,183800,77421455,813,813,813,813,0
|
|
20240213,183700,77421455,813,813,813,813,0
|
|
20240213,183600,77421455,813,813,813,813,0
|
|
20240213,183500,77421455,813,813,813,813,0
|
|
20240213,183400,77421455,813,813,813,813,1172
|
|
20240213,183300,77421455,813,813,813,813,0
|
|
20240213,183200,77421455,813,813,813,813,0
|
|
20240213,183100,77421455,813,813,813,813,0
|
|
20240213,183000,77421455,813,813,813,813,0
|
|
20240213,182900,77421455,813,813,813,813,0
|
|
20240213,182800,77421455,813,813,813,813,0
|
|
20240213,182700,77421455,813,813,813,813,0
|
|
20240213,182600,77421455,813,813,813,813,0
|
|
20240213,182500,77421455,813,813,813,813,0
|
|
20240213,182400,77421455,813,813,813,813,0
|
|
20240213,182300,77421455,813,813,813,813,0
|
|
20240213,182200,77421455,813,813,813,813,0
|
|
20240213,182100,77421455,813,813,813,813,0
|
|
20240213,182000,77421455,813,813,813,813,0
|
|
20240213,181900,77421455,813,813,813,813,0
|
|
20240213,181800,77421455,813,813,813,813,0
|
|
20240213,181700,77421455,813,813,813,813,0
|
|
20240213,181600,77421455,813,813,813,813,0
|
|
20240213,181500,77421455,813,813,813,813,0
|
|
20240213,181400,77421455,813,813,813,813,0
|
|
20240213,181300,77421455,813,813,813,813,0
|
|
20240213,181200,77421455,813,813,813,813,0
|
|
20240213,181100,77421455,813,813,813,813,0
|
|
20240213,181000,77421455,813,813,813,813,0
|
|
20240213,180900,77421455,813,813,813,813,0
|
|
20240213,180800,77421455,813,813,813,813,0
|
|
20240213,180700,77421455,813,813,813,813,0
|
|
20240213,180600,77421455,813,813,813,813,0
|
|
20240213,180500,77421455,813,813,813,813,0
|
|
20240213,180400,77421455,813,813,813,813,1172
|
|
20240213,180300,77421455,813,813,813,813,0
|
|
20240213,180200,77421455,813,813,813,813,0
|
|
20240213,180100,77421455,813,813,813,813,0
|
|
20240213,180000,77421455,813,813,813,813,0
|
|
20240213,175900,77421455,813,813,813,813,0
|
|
20240213,175800,77421455,813,813,813,813,0
|
|
20240213,175700,77421455,813,813,813,813,0
|
|
20240213,175600,77421455,813,813,813,813,0
|
|
20240213,175500,77421455,813,813,813,813,0
|
|
20240213,175400,77421455,813,813,813,813,0
|
|
20240213,175300,77421455,813,813,813,813,0
|
|
20240213,175200,77421455,813,813,813,813,0
|
|
20240213,175100,77421455,813,813,813,813,0
|
|
20240213,175000,77421455,813,813,813,813,0
|
|
20240213,174900,77421455,813,813,813,813,0
|
|
20240213,174800,77421455,813,813,813,813,0
|
|
20240213,174700,77421455,813,813,813,813,0
|
|
20240213,174600,77421455,813,813,813,813,0
|
|
20240213,174500,77421455,813,813,813,813,0
|
|
20240213,174400,77421455,813,813,813,813,0
|
|
20240213,174300,77421455,813,813,813,813,0
|
|
20240213,174200,77421455,813,813,813,813,0
|
|
20240213,174100,77421455,813,813,813,813,0
|
|
20240213,174000,77421455,813,813,813,813,0
|
|
20240213,173900,77421455,813,813,813,813,0
|
|
20240213,173800,77421455,813,813,813,813,0
|
|
20240213,173700,77421455,813,813,813,813,0
|
|
20240213,173600,77421455,813,813,813,813,0
|
|
20240213,173500,77421455,813,813,813,813,0
|
|
20240213,173400,77421455,813,813,813,813,1172
|
|
20240213,173300,77421455,813,813,813,813,0
|
|
20240213,173200,77421455,813,813,813,813,0
|
|
20240213,173100,77421455,813,813,813,813,0
|
|
20240213,173000,77421455,813,813,813,813,0
|
|
20240213,172900,77421455,813,813,813,813,0
|
|
20240213,172800,77421455,813,813,813,813,0
|
|
20240213,172700,77421455,813,813,813,813,0
|
|
20240213,172600,77421455,813,813,813,813,0
|
|
20240213,172500,77421455,813,813,813,813,0
|
|
20240213,172400,77421455,813,813,813,813,0
|
|
20240213,172300,77421455,813,813,813,813,0
|
|
20240213,172200,77421455,813,813,813,813,0
|
|
20240213,172100,77421455,813,813,813,813,0
|
|
20240213,172000,77421455,813,813,813,813,0
|
|
20240213,171900,77421455,813,813,813,813,0
|
|
20240213,171800,77421455,813,813,813,813,0
|
|
20240213,171700,77421455,813,813,813,813,0
|
|
20240213,171600,77421455,813,813,813,813,0
|
|
20240213,171500,77421455,813,813,813,813,0
|
|
20240213,171400,77421455,813,813,813,813,0
|
|
20240213,171300,77421455,813,813,813,813,0
|
|
20240213,171200,77421455,813,813,813,813,0
|
|
20240213,171100,77421455,813,813,813,813,0
|
|
20240213,171000,77421455,813,813,813,813,0
|
|
20240213,170900,77421455,813,813,813,813,0
|
|
20240213,170800,77421455,813,813,813,813,0
|
|
20240213,170700,77421455,813,813,813,813,0
|
|
20240213,170600,77421455,813,813,813,813,0
|
|
20240213,170500,77421455,813,813,813,813,0
|
|
20240213,170400,77421455,813,813,813,813,1172
|
|
20240213,170300,77421455,813,813,813,813,0
|
|
20240213,170200,77421455,813,813,813,813,0
|
|
20240213,170100,77421455,813,813,813,813,0
|
|
20240213,170000,77421455,813,813,813,813,0
|
|
20240213,165900,77421455,813,813,813,813,0
|
|
20240213,165800,77421455,813,813,813,813,0
|
|
20240213,165700,77421455,813,813,813,813,0
|
|
20240213,165600,77421455,813,813,813,813,0
|
|
20240213,165500,77421455,813,813,813,813,0
|
|
20240213,165400,77421455,813,813,813,813,0
|
|
20240213,165300,77421455,813,813,813,813,0
|
|
20240213,165200,77421455,813,813,813,813,0
|
|
20240213,165100,77421455,813,813,813,813,0
|
|
20240213,165000,77421455,813,813,813,813,0
|
|
20240213,164900,77421455,813,813,813,813,0
|
|
20240213,164800,77421455,813,813,813,813,0
|
|
20240213,164700,77421455,813,813,813,813,0
|
|
20240213,164600,77421455,813,813,813,813,0
|
|
20240213,164500,77421455,813,813,813,813,0
|
|
20240213,164400,77421455,813,813,813,813,0
|
|
20240213,164300,77421455,813,813,813,813,0
|
|
20240213,164200,77421455,813,813,813,813,0
|
|
20240213,164100,77421455,813,813,813,813,0
|
|
20240213,164000,77421455,813,813,813,813,0
|
|
20240213,163900,77421455,813,813,813,813,0
|
|
20240213,163800,77421455,813,813,813,813,0
|
|
20240213,163700,77421455,813,813,813,813,0
|
|
20240213,163600,77421455,813,813,813,813,0
|
|
20240213,163500,77421455,813,813,813,813,0
|
|
20240213,163400,77421455,813,813,813,813,1172
|
|
20240213,163300,77421455,813,813,813,813,0
|
|
20240213,163200,77421455,813,813,813,813,0
|
|
20240213,163100,77421455,813,813,813,813,0
|
|
20240213,163000,77421455,813,813,813,813,0
|
|
20240213,162900,77421455,813,813,813,813,0
|
|
20240213,162800,77421455,813,813,813,813,0
|
|
20240213,162700,77421455,813,813,813,813,0
|
|
20240213,162600,77421455,813,813,813,813,0
|
|
20240213,162500,77421455,813,813,813,813,0
|
|
20240213,162400,77421455,813,813,813,813,0
|
|
20240213,162300,77421455,813,813,813,813,0
|
|
20240213,162200,77421455,813,813,813,813,0
|
|
20240213,162100,77421455,813,813,813,813,0
|
|
20240213,162000,77421455,813,813,813,813,0
|
|
20240213,161900,77421455,813,813,813,813,0
|
|
20240213,161800,77421455,813,813,813,813,0
|
|
20240213,161700,77421455,813,813,813,813,0
|
|
20240213,161600,77421455,813,813,813,813,0
|
|
20240213,161500,77421455,813,813,813,813,0
|
|
20240213,161400,77421455,813,813,813,813,0
|
|
20240213,161300,77421455,813,813,813,813,0
|
|
20240213,161200,77421455,813,813,813,813,0
|
|
20240213,161100,77421455,813,813,813,813,0
|
|
20240213,161000,77421455,813,813,813,813,0
|
|
20240213,160900,77421455,813,813,813,813,0
|
|
20240213,160800,77421455,813,813,813,813,0
|
|
20240213,160700,77421455,813,813,813,813,0
|
|
20240213,160600,77421455,813,813,813,813,0
|
|
20240213,160500,77421455,813,813,813,813,0
|
|
20240213,160400,77421455,813,813,813,813,1172
|
|
20240213,160300,77421455,813,813,813,813,0
|
|
20240213,160200,77421455,813,813,813,813,0
|
|
20240213,160100,77421455,813,813,813,813,0
|
|
20240213,160000,77421455,813,813,813,813,0
|
|
20240213,155900,77421455,813,813,813,813,0
|
|
20240213,155800,77421455,813,813,813,813,0
|
|
20240213,155700,77421455,813,813,813,813,0
|
|
20240213,155600,77421455,813,813,813,813,0
|
|
20240213,155500,77421455,813,813,813,813,0
|
|
20240213,155400,77421455,813,813,813,813,0
|
|
20240213,155300,77421455,813,813,813,813,0
|
|
20240213,155200,77421455,813,813,813,813,0
|
|
20240213,155100,77421455,813,813,813,813,0
|
|
20240213,155000,77421455,813,813,813,813,0
|
|
20240213,154900,77421455,813,813,813,813,0
|
|
20240213,154800,77421455,813,813,813,813,0
|
|
20240213,154700,77421455,813,813,813,813,0
|
|
20240213,154600,77421455,813,813,813,813,0
|
|
20240213,154500,77421455,813,813,813,813,0
|
|
20240213,154400,77421455,813,813,813,813,0
|
|
20240213,154300,77421455,813,813,813,813,0
|
|
20240213,154200,77421455,813,813,813,813,0
|
|
20240213,154100,77421455,813,813,813,813,0
|
|
20240213,154000,77421455,813,813,813,813,0
|
|
20240213,153900,77421455,813,813,813,813,0
|
|
20240213,153800,77421455,813,813,813,813,0
|
|
20240213,153700,77421455,813,813,813,813,0
|
|
20240213,153600,77421455,813,813,813,813,0
|
|
20240213,153500,77421455,813,813,813,813,0
|
|
20240213,153400,77421455,813,813,813,813,1172
|
|
20240213,153300,77421455,813,813,813,813,0
|
|
20240213,153200,77421455,813,813,813,813,0
|
|
20240213,153100,77421455,813,813,813,813,0
|
|
20240213,153000,77421455,813,813,813,813,1172
|
|
20240213,152900,76468619,813,813,813,813,0
|
|
20240213,152800,76468619,813,813,813,813,0
|
|
20240213,152700,76468619,813,813,813,813,0
|
|
20240213,152600,76468619,813,813,813,813,0
|
|
20240213,152500,76468619,813,813,813,813,0
|
|
20240213,152400,76468619,813,813,813,813,0
|
|
20240213,152300,76468619,813,813,813,813,0
|
|
20240213,152200,76468619,813,813,813,813,0
|
|
20240213,152100,76468619,813,813,813,813,0
|
|
20240213,152000,76468619,813,813,813,813,0
|
|
20240213,151900,76468619,813,813,813,813,1
|
|
20240213,151800,76467806,813,813,813,813,0
|
|
20240213,151700,76467806,813,813,813,813,0
|
|
20240213,151600,76467806,813,813,813,813,17
|
|
20240213,151500,76453985,813,813,813,813,1
|
|
20240213,151400,76453172,813,813,813,813,0
|
|
20240213,151300,76453172,813,813,813,813,0
|
|
20240213,151200,76453172,813,813,813,813,0
|
|
20240213,151100,76453172,813,814,814,813,21
|
|
20240213,151000,76436079,813,813,813,813,19
|
|
20240213,150900,76420632,813,813,813,813,0
|
|
20240213,150800,76420632,813,813,813,813,0
|
|
20240213,150700,76420632,813,813,813,813,0
|
|
20240213,150600,76420632,813,813,813,813,0
|
|
20240213,150500,76420632,813,813,813,813,91
|
|
20240213,150400,76346649,810,810,810,810,0
|
|
20240213,150300,76346649,810,810,810,810,0
|
|
20240213,150200,76346649,810,810,810,810,0
|
|
20240213,150100,76346649,810,810,810,810,0
|
|
20240213,150000,76346649,810,810,810,810,651
|
|
20240213,145900,75819339,811,811,811,811,10
|
|
20240213,145800,75811229,814,814,814,814,0
|
|
20240213,145700,75811229,814,814,814,814,0
|
|
20240213,145600,75811229,814,811,814,811,61
|
|
20240213,145500,75761637,809,809,809,809,2
|
|
20240213,145400,75760019,809,809,809,809,0
|
|
20240213,145300,75760019,809,810,810,809,949
|
|
20240213,145200,74991697,810,810,810,810,0
|
|
20240213,145100,74991697,810,811,811,810,20
|
|
20240213,145000,74975495,810,810,810,810,0
|
|
20240213,144900,74975495,810,810,810,810,0
|
|
20240213,144800,74975495,810,810,810,810,0
|
|
20240213,144700,74975495,810,810,810,810,0
|
|
20240213,144600,74975495,810,812,812,810,10000
|
|
20240213,144500,66872034,812,812,812,812,1
|
|
20240213,144400,66871222,811,811,811,811,0
|
|
20240213,144300,66871222,811,811,811,811,0
|
|
20240213,144200,66871222,811,811,811,811,0
|
|
20240213,144100,66871222,811,811,811,811,1
|
|
20240213,144000,66870411,811,811,811,811,0
|
|
20240213,143900,66870411,811,811,811,811,0
|
|
20240213,143800,66870411,811,812,812,811,1187
|
|
20240213,143700,65906754,812,812,812,812,0
|
|
20240213,143600,65906754,812,812,812,812,0
|
|
20240213,143500,65906754,812,814,814,812,10205
|
|
20240213,143400,57611771,814,814,814,814,0
|
|
20240213,143300,57611771,814,814,814,814,0
|
|
20240213,143200,57611771,814,814,814,814,1
|
|
20240213,143100,57610957,814,814,814,814,2
|
|
20240213,143000,57609329,814,814,814,814,0
|
|
20240213,142900,57609329,814,814,814,814,1
|
|
20240213,142800,57608515,814,814,814,814,0
|
|
20240213,142700,57608515,814,814,814,814,0
|
|
20240213,142600,57608515,814,814,814,814,1
|
|
20240213,142500,57607701,815,815,815,815,0
|
|
20240213,142400,57607701,815,815,815,815,0
|
|
20240213,142300,57607701,815,815,815,815,51
|
|
20240213,142200,57566136,816,816,816,816,0
|
|
20240213,142100,57566136,816,816,816,816,0
|
|
20240213,142000,57566136,816,815,816,815,2000
|
|
20240213,141900,55935136,816,816,816,816,0
|
|
20240213,141800,55935136,816,816,816,816,0
|
|
20240213,141700,55935136,816,816,816,816,337
|
|
20240213,141600,55660144,816,816,816,816,0
|
|
20240213,141500,55660144,816,816,816,816,0
|
|
20240213,141400,55660144,816,816,816,816,0
|
|
20240213,141300,55660144,816,816,816,816,0
|
|
20240213,141200,55660144,816,816,816,816,1
|
|
20240213,141100,55659328,816,815,816,815,1000
|
|
20240213,141000,54843480,814,814,814,814,0
|
|
20240213,140900,54843480,814,814,814,814,7
|
|
20240213,140800,54837782,814,814,814,814,0
|
|
20240213,140700,54837782,814,814,814,814,0
|
|
20240213,140600,54837782,814,814,814,814,50
|
|
20240213,140500,54797082,814,814,814,814,0
|
|
20240213,140400,54797082,814,814,814,814,0
|
|
20240213,140300,54797082,814,814,814,814,0
|
|
20240213,140200,54797082,814,814,814,814,5000
|
|
20240213,140100,50727082,814,814,814,814,0
|
|
20240213,140000,50727082,814,814,814,814,0
|
|
20240213,135900,50727082,814,814,814,814,2158
|
|
20240213,135800,48970470,815,815,815,815,90
|
|
20240213,135700,48897120,814,814,814,814,31
|
|
20240213,135600,48871886,815,815,815,815,3
|
|
20240213,135500,48869441,814,814,814,814,0
|
|
20240213,135400,48869441,814,814,814,814,0
|
|
20240213,135300,48869441,814,814,814,814,1
|
|
20240213,135200,48868627,814,814,814,814,0
|
|
20240213,135100,48868627,814,814,814,814,0
|
|
20240213,135000,48868627,814,815,815,814,1605
|
|
20240213,134900,47562152,815,815,815,815,0
|
|
20240213,134800,47562152,815,815,815,815,0
|
|
20240213,134700,47562152,815,815,815,815,28
|
|
20240213,134600,47539332,814,814,814,814,0
|
|
20240213,134500,47539332,814,814,814,814,0
|
|
20240213,134400,47539332,814,814,814,814,0
|
|
20240213,134300,47539332,814,814,814,814,1
|
|
20240213,134200,47538518,814,814,814,814,0
|
|
20240213,134100,47538518,814,814,814,814,0
|
|
20240213,134000,47538518,814,814,814,814,0
|
|
20240213,133900,47538518,814,814,814,814,0
|
|
20240213,133800,47538518,814,814,814,814,0
|
|
20240213,133700,47538518,814,814,814,814,0
|
|
20240213,133600,47538518,814,814,814,814,0
|
|
20240213,133500,47538518,814,814,814,814,1
|
|
20240213,133400,47537704,815,815,815,815,0
|
|
20240213,133300,47537704,815,815,815,815,36
|
|
20240213,133200,47508364,815,815,815,815,6
|
|
20240213,133100,47503474,815,815,815,815,194
|
|
20240213,133000,47345364,815,815,815,815,0
|
|
20240213,132900,47345364,815,815,815,815,200
|
|
20240213,132800,47182364,815,815,815,815,0
|
|
20240213,132700,47182364,815,815,815,815,0
|
|
20240213,132600,47182364,815,815,815,815,0
|
|
20240213,132500,47182364,815,815,815,815,101
|
|
20240213,132400,47100049,815,815,815,815,505
|
|
20240213,132300,46688474,814,814,814,814,0
|
|
20240213,132200,46688474,814,814,814,814,0
|
|
20240213,132100,46688474,814,814,814,814,16
|
|
20240213,132000,46675450,814,815,815,814,3
|
|
20240213,131900,46673006,815,815,815,815,0
|
|
20240213,131800,46673006,815,815,815,815,493
|
|
20240213,131700,46271211,815,815,815,815,0
|
|
20240213,131600,46271211,815,815,815,815,1
|
|
20240213,131500,46270396,816,816,816,816,0
|
|
20240213,131400,46270396,816,816,816,816,0
|
|
20240213,131300,46270396,816,816,816,816,1
|
|
20240213,131200,46269580,816,816,816,816,0
|
|
20240213,131100,46269580,816,816,816,816,0
|
|
20240213,131000,46269580,816,816,816,816,0
|
|
20240213,130900,46269580,816,816,816,816,1
|
|
20240213,130800,46268764,815,815,815,815,0
|
|
20240213,130700,46268764,815,815,815,815,0
|
|
20240213,130600,46268764,815,815,815,815,1
|
|
20240213,130500,46267949,815,815,815,815,3
|
|
20240213,130400,46265504,815,815,815,815,2
|
|
20240213,130300,46263874,815,815,815,815,0
|
|
20240213,130200,46263874,815,814,815,814,506
|
|
20240213,130100,45851985,814,814,814,814,0
|
|
20240213,130000,45851985,814,814,814,814,0
|
|
20240213,125900,45851985,814,814,814,814,1
|
|
20240213,125800,45851171,815,815,815,815,10
|
|
20240213,125700,45843021,815,815,815,815,0
|
|
20240213,125600,45843021,815,815,815,815,196
|
|
20240213,125500,45683281,815,815,815,815,0
|
|
20240213,125400,45683281,815,815,815,815,0
|
|
20240213,125300,45683281,815,815,815,815,1
|
|
20240213,125200,45682466,815,815,815,815,1
|
|
20240213,125100,45681651,815,815,815,815,7051
|
|
20240213,125000,39935086,816,816,816,816,0
|
|
20240213,124900,39935086,816,816,816,816,130
|
|
20240213,124800,39829006,816,816,816,816,0
|
|
20240213,124700,39829006,816,816,816,816,30
|
|
20240213,124600,39804526,816,816,816,816,1
|
|
20240213,124500,39803710,816,816,816,816,0
|
|
20240213,124400,39803710,816,816,816,816,0
|
|
20240213,124300,39803710,816,816,816,816,0
|
|
20240213,124200,39803710,816,816,816,816,0
|
|
20240213,124100,39803710,816,816,816,816,0
|
|
20240213,124000,39803710,816,816,816,816,3
|
|
20240213,123900,39801262,816,816,816,816,0
|
|
20240213,123800,39801262,816,816,816,816,0
|
|
20240213,123700,39801262,816,816,816,816,100
|
|
20240213,123600,39719662,816,816,816,816,0
|
|
20240213,123500,39719662,816,816,816,816,0
|
|
20240213,123400,39719662,816,816,816,816,0
|
|
20240213,123300,39719662,816,816,816,816,6
|
|
20240213,123200,39714766,816,816,816,816,12
|
|
20240213,123100,39704974,816,816,816,816,38
|
|
20240213,123000,39673966,815,815,815,815,0
|
|
20240213,122900,39673966,815,815,815,815,0
|
|
20240213,122800,39673966,815,815,815,815,0
|
|
20240213,122700,39673966,815,815,815,815,0
|
|
20240213,122600,39673966,815,815,815,815,0
|
|
20240213,122500,39673966,815,815,815,815,0
|
|
20240213,122400,39673966,815,815,815,815,0
|
|
20240213,122300,39673966,815,815,815,815,0
|
|
20240213,122200,39673966,815,815,815,815,300
|
|
20240213,122100,39429466,815,815,815,815,1022
|
|
20240213,122000,38596536,816,816,816,816,0
|
|
20240213,121900,38596536,816,816,816,816,0
|
|
20240213,121800,38596536,816,816,816,816,0
|
|
20240213,121700,38596536,816,815,816,815,1005
|
|
20240213,121600,37776461,815,815,815,815,8
|
|
20240213,121500,37769941,815,815,815,815,1876
|
|
20240213,121400,36241001,816,816,816,816,473
|
|
20240213,121300,35855033,815,815,815,815,0
|
|
20240213,121200,35855033,815,815,815,815,0
|
|
20240213,121100,35855033,815,815,815,815,0
|
|
20240213,121000,35855033,815,815,815,815,200
|
|
20240213,120900,35692033,815,816,816,815,11
|
|
20240213,120800,35683058,815,815,815,815,50
|
|
20240213,120700,35642308,815,815,815,815,0
|
|
20240213,120600,35642308,815,815,815,815,0
|
|
20240213,120500,35642308,815,815,815,815,0
|
|
20240213,120400,35642308,815,815,815,815,0
|
|
20240213,120300,35642308,815,815,815,815,0
|
|
20240213,120200,35642308,815,815,815,815,0
|
|
20240213,120100,35642308,815,815,815,815,100
|
|
20240213,120000,35560808,816,816,816,816,100
|
|
20240213,115900,35479208,815,815,815,815,2
|
|
20240213,115800,35477578,815,815,815,815,0
|
|
20240213,115700,35477578,815,815,815,815,13
|
|
20240213,115600,35466983,815,815,815,815,0
|
|
20240213,115500,35466983,815,815,815,815,0
|
|
20240213,115400,35466983,815,815,815,815,0
|
|
20240213,115300,35466983,815,815,815,815,1
|
|
20240213,115200,35466168,815,815,815,815,0
|
|
20240213,115100,35466168,815,815,815,815,0
|
|
20240213,115000,35466168,815,815,815,815,40
|
|
20240213,114900,35433568,815,815,815,815,0
|
|
20240213,114800,35433568,815,815,815,815,2
|
|
20240213,114700,35431938,815,815,815,815,0
|
|
20240213,114600,35431938,815,815,815,815,1
|
|
20240213,114500,35431123,815,815,815,815,1
|
|
20240213,114400,35430308,815,815,815,815,0
|
|
20240213,114300,35430308,815,815,815,815,1326
|
|
20240213,114200,34349618,815,815,815,815,0
|
|
20240213,114100,34349618,815,815,815,815,0
|
|
20240213,114000,34349618,815,815,815,815,0
|
|
20240213,113900,34349618,815,815,815,815,0
|
|
20240213,113800,34349618,815,816,816,815,110
|
|
20240213,113700,34259868,815,815,815,815,100
|
|
20240213,113600,34178368,815,815,815,815,0
|
|
20240213,113500,34178368,815,815,815,815,20
|
|
20240213,113400,34162068,815,815,815,815,0
|
|
20240213,113300,34162068,815,815,815,815,1
|
|
20240213,113200,34161253,815,815,815,815,0
|
|
20240213,113100,34161253,815,815,816,815,379
|
|
20240213,113000,33852367,815,815,815,815,1
|
|
20240213,112900,33851552,815,815,815,815,0
|
|
20240213,112800,33851552,815,815,815,815,1
|
|
20240213,112700,33850737,815,815,815,815,5
|
|
20240213,112600,33846662,815,815,815,815,0
|
|
20240213,112500,33846662,815,815,815,815,0
|
|
20240213,112400,33846662,815,815,815,815,0
|
|
20240213,112300,33846662,815,815,815,815,251
|
|
20240213,112200,33642097,815,815,815,815,96
|
|
20240213,112100,33563857,815,815,815,815,0
|
|
20240213,112000,33563857,815,815,815,815,120
|
|
20240213,111900,33466057,816,816,816,816,0
|
|
20240213,111800,33466057,816,815,816,815,3153
|
|
20240213,111700,30895362,815,815,815,815,5107
|
|
20240213,111600,26733157,815,815,815,815,705
|
|
20240213,111500,26158582,815,815,815,815,0
|
|
20240213,111400,26158582,815,815,815,815,16
|
|
20240213,111300,26145542,814,814,814,814,0
|
|
20240213,111200,26145542,814,814,814,814,0
|
|
20240213,111100,26145542,814,814,814,814,0
|
|
20240213,111000,26145542,814,814,814,814,0
|
|
20240213,110900,26145542,814,814,814,814,0
|
|
20240213,110800,26145542,814,814,814,814,1
|
|
20240213,110700,26144728,814,814,814,814,0
|
|
20240213,110600,26144728,814,814,814,814,395
|
|
20240213,110500,25823198,814,815,815,814,51
|
|
20240213,110400,25781634,814,814,814,814,0
|
|
20240213,110300,25781634,814,814,814,814,137
|
|
20240213,110200,25670116,814,814,814,814,0
|
|
20240213,110100,25670116,814,814,814,814,0
|
|
20240213,110000,25670116,814,814,814,814,8
|
|
20240213,105900,25663604,814,814,814,814,10
|
|
20240213,105800,25655464,814,814,814,814,596
|
|
20240213,105700,25170320,815,815,815,815,0
|
|
20240213,105600,25170320,815,815,815,815,1
|
|
20240213,105500,25169505,815,815,815,815,0
|
|
20240213,105400,25169505,815,815,815,815,0
|
|
20240213,105300,25169505,815,815,815,815,32
|
|
20240213,105200,25143425,815,815,815,815,30
|
|
20240213,105100,25118975,815,815,815,815,9
|
|
20240213,105000,25111640,815,815,815,815,0
|
|
20240213,104900,25111640,815,815,815,815,0
|
|
20240213,104800,25111640,815,815,815,815,50
|
|
20240213,104700,25070890,815,815,815,815,200
|
|
20240213,104600,24907890,815,815,815,815,0
|
|
20240213,104500,24907890,815,815,815,815,0
|
|
20240213,104400,24907890,815,815,815,815,4
|
|
20240213,104300,24904630,815,815,815,815,0
|
|
20240213,104200,24904630,815,815,815,815,1
|
|
20240213,104100,24903815,813,813,813,813,0
|
|
20240213,104000,24903815,813,813,813,813,0
|
|
20240213,103900,24903815,813,813,813,813,0
|
|
20240213,103800,24903815,813,813,813,813,1
|
|
20240213,103700,24903002,815,815,815,815,10
|
|
20240213,103600,24894852,815,815,815,815,0
|
|
20240213,103500,24894852,815,815,815,815,578
|
|
20240213,103400,24423782,813,813,813,813,1
|
|
20240213,103300,24422969,813,813,813,813,997
|
|
20240213,103200,23612408,815,815,815,815,50
|
|
20240213,103100,23571658,813,814,814,813,1000
|
|
20240213,103000,22758468,814,814,814,814,10
|
|
20240213,102900,22750328,814,814,814,814,0
|
|
20240213,102800,22750328,814,814,814,814,21
|
|
20240213,102700,22733234,814,814,814,814,5
|
|
20240213,102600,22729164,814,814,814,814,245
|
|
20240213,102500,22529734,814,814,814,814,0
|
|
20240213,102400,22529734,814,814,814,814,2
|
|
20240213,102300,22528106,813,813,813,813,0
|
|
20240213,102200,22528106,813,813,813,813,2
|
|
20240213,102100,22526480,813,813,813,813,23
|
|
20240213,102000,22507781,813,813,813,813,500
|
|
20240213,101900,22101281,813,814,814,813,2
|
|
20240213,101800,22099654,813,813,813,813,414
|
|
20240213,101700,21763072,813,813,813,813,48
|
|
20240213,101600,21724048,813,813,813,813,0
|
|
20240213,101500,21724048,813,813,813,813,41
|
|
20240213,101400,21690715,812,812,812,812,500
|
|
20240213,101300,21284715,812,812,812,812,1000
|
|
20240213,101200,20472715,813,813,813,813,100
|
|
20240213,101100,20391415,816,816,816,816,0
|
|
20240213,101000,20391415,816,816,816,816,0
|
|
20240213,100900,20391415,816,816,816,816,0
|
|
20240213,100800,20391415,816,816,816,816,0
|
|
20240213,100700,20391415,816,816,816,816,2
|
|
20240213,100600,20389783,816,816,816,816,0
|
|
20240213,100500,20389783,816,816,816,816,1
|
|
20240213,100400,20388967,817,817,817,817,0
|
|
20240213,100300,20388967,817,813,817,813,2
|
|
20240213,100200,20387337,813,813,813,813,1
|
|
20240213,100100,20386524,812,812,812,812,0
|
|
20240213,100000,20386524,812,812,812,812,0
|
|
20240213,095900,20386524,812,817,817,812,7008
|
|
20240213,095800,14683067,817,817,817,817,1
|
|
20240213,095700,14682250,817,817,817,817,0
|
|
20240213,095600,14682250,817,815,817,815,101
|
|
20240213,095500,14599735,817,817,817,817,5
|
|
20240213,095400,14595650,817,817,817,817,0
|
|
20240213,095300,14595650,817,817,817,817,0
|
|
20240213,095200,14595650,817,817,817,817,0
|
|
20240213,095100,14595650,817,817,817,817,14
|
|
20240213,095000,14584212,817,817,817,817,0
|
|
20240213,094900,14584212,817,817,817,817,200
|
|
20240213,094800,14420812,817,817,817,817,0
|
|
20240213,094700,14420812,817,817,817,817,0
|
|
20240213,094600,14420812,817,817,817,817,201
|
|
20240213,094500,14256595,817,817,817,817,203
|
|
20240213,094400,14090744,817,817,817,817,1
|
|
20240213,094300,14089927,817,817,817,817,11
|
|
20240213,094200,14080940,817,817,817,817,5
|
|
20240213,094100,14076855,817,817,817,817,1
|
|
20240213,094000,14076038,817,817,817,817,2
|
|
20240213,093900,14074404,817,817,817,817,12
|
|
20240213,093800,14064600,817,817,817,817,48
|
|
20240213,093700,14025384,817,817,817,817,9
|
|
20240213,093600,14018031,814,813,817,813,87
|
|
20240213,093500,13946959,813,813,813,813,255
|
|
20240213,093400,13739644,813,813,813,813,133
|
|
20240213,093300,13631515,813,817,817,813,2625
|
|
20240213,093200,11495388,817,817,817,817,7
|
|
20240213,093100,11489669,817,817,817,817,0
|
|
20240213,093000,11489669,817,817,817,817,1
|
|
20240213,092900,11488852,817,817,817,817,200
|
|
20240213,092800,11325452,815,815,815,815,61
|
|
20240213,092700,11275737,815,815,815,815,1
|
|
20240213,092600,11274922,815,815,815,815,4
|
|
20240213,092500,11271662,815,815,815,815,5
|
|
20240213,092400,11267587,815,815,815,815,11
|
|
20240213,092300,11258622,818,818,818,818,0
|
|
20240213,092200,11258622,818,818,818,818,0
|
|
20240213,092100,11258622,818,818,818,818,0
|
|
20240213,092000,11258622,818,818,818,818,0
|
|
20240213,091900,11258622,818,818,818,818,0
|
|
20240213,091800,11258622,818,818,818,818,683
|
|
20240213,091700,10699928,818,817,818,817,3677
|
|
20240213,091600,7692637,817,817,817,817,1404
|
|
20240213,091500,6545569,817,817,817,817,100
|
|
20240213,091400,6463869,814,814,814,814,121
|
|
20240213,091300,6365375,814,816,816,814,2001
|
|
20240213,091200,4736371,817,817,817,817,335
|
|
20240213,091100,4462676,817,817,817,817,5
|
|
20240213,091000,4458591,818,818,818,818,0
|
|
20240213,090900,4458591,818,817,818,817,474
|
|
20240213,090800,4071105,818,815,818,815,3383
|
|
20240213,090700,1306860,814,814,814,814,73
|
|
20240213,090600,1247438,814,814,814,814,371
|
|
20240213,090500,945444,814,812,814,812,913
|
|
20240213,090400,202264,812,812,812,812,0
|
|
20240213,090300,202264,812,812,812,812,28
|
|
20240213,090200,179528,813,813,813,813,1
|
|
20240213,090100,178715,814,814,814,813,39
|
|
20240213,090000,146970,812,812,812,812,180
|