612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190900,43649165,809,809,809,809,929
|
|
20240214,190800,43649165,809,809,809,809,0
|
|
20240214,190700,43649165,809,809,809,809,0
|
|
20240214,190600,43649165,809,809,809,809,0
|
|
20240214,190500,43649165,809,809,809,809,0
|
|
20240214,190400,43649165,809,809,809,809,0
|
|
20240214,190300,43649165,809,809,809,809,0
|
|
20240214,190200,43649165,809,809,809,809,0
|
|
20240214,190100,43649165,809,809,809,809,0
|
|
20240214,190000,43649165,809,809,809,809,0
|
|
20240214,185900,43649165,809,809,809,809,0
|
|
20240214,185800,43649165,809,809,809,809,0
|
|
20240214,185700,43649165,809,809,809,809,0
|
|
20240214,185600,43649165,809,809,809,809,0
|
|
20240214,185500,43649165,809,809,809,809,0
|
|
20240214,185400,43649165,809,809,809,809,0
|
|
20240214,185300,43649165,809,809,809,809,0
|
|
20240214,185200,43649165,809,809,809,809,0
|
|
20240214,185100,43649165,809,809,809,809,0
|
|
20240214,185000,43649165,809,809,809,809,0
|
|
20240214,184900,43649165,809,809,809,809,0
|
|
20240214,184800,43649165,809,809,809,809,0
|
|
20240214,184700,43649165,809,809,809,809,0
|
|
20240214,184600,43649165,809,809,809,809,0
|
|
20240214,184500,43649165,809,809,809,809,0
|
|
20240214,184400,43649165,809,809,809,809,0
|
|
20240214,184300,43649165,809,809,809,809,0
|
|
20240214,184200,43649165,809,809,809,809,0
|
|
20240214,184100,43649165,809,809,809,809,0
|
|
20240214,184000,43649165,809,809,809,809,0
|
|
20240214,183900,43649165,809,809,809,809,929
|
|
20240214,183800,43649165,809,809,809,809,0
|
|
20240214,183700,43649165,809,809,809,809,0
|
|
20240214,183600,43649165,809,809,809,809,0
|
|
20240214,183500,43649165,809,809,809,809,0
|
|
20240214,183400,43649165,809,809,809,809,0
|
|
20240214,183300,43649165,809,809,809,809,0
|
|
20240214,183200,43649165,809,809,809,809,0
|
|
20240214,183100,43649165,809,809,809,809,0
|
|
20240214,183000,43649165,809,809,809,809,0
|
|
20240214,182900,43649165,809,809,809,809,0
|
|
20240214,182800,43649165,809,809,809,809,0
|
|
20240214,182700,43649165,809,809,809,809,0
|
|
20240214,182600,43649165,809,809,809,809,0
|
|
20240214,182500,43649165,809,809,809,809,0
|
|
20240214,182400,43649165,809,809,809,809,0
|
|
20240214,182300,43649165,809,809,809,809,0
|
|
20240214,182200,43649165,809,809,809,809,0
|
|
20240214,182100,43649165,809,809,809,809,0
|
|
20240214,182000,43649165,809,809,809,809,0
|
|
20240214,181900,43649165,809,809,809,809,0
|
|
20240214,181800,43649165,809,809,809,809,0
|
|
20240214,181700,43649165,809,809,809,809,0
|
|
20240214,181600,43649165,809,809,809,809,0
|
|
20240214,181500,43649165,809,809,809,809,0
|
|
20240214,181400,43649165,809,809,809,809,0
|
|
20240214,181300,43649165,809,809,809,809,0
|
|
20240214,181200,43649165,809,809,809,809,0
|
|
20240214,181100,43649165,809,809,809,809,0
|
|
20240214,181000,43649165,809,809,809,809,0
|
|
20240214,180900,43649165,809,809,809,809,929
|
|
20240214,180800,43649165,809,809,809,809,0
|
|
20240214,180700,43649165,809,809,809,809,0
|
|
20240214,180600,43649165,809,809,809,809,0
|
|
20240214,180500,43649165,809,809,809,809,0
|
|
20240214,180400,43649165,809,809,809,809,0
|
|
20240214,180300,43649165,809,809,809,809,0
|
|
20240214,180200,43649165,809,809,809,809,0
|
|
20240214,180100,43649165,809,809,809,809,0
|
|
20240214,180000,43649165,809,809,809,809,0
|
|
20240214,175900,43649165,809,809,809,809,0
|
|
20240214,175800,43649165,809,809,809,809,0
|
|
20240214,175700,43649165,809,809,809,809,0
|
|
20240214,175600,43649165,809,809,809,809,0
|
|
20240214,175500,43649165,809,809,809,809,0
|
|
20240214,175400,43649165,809,809,809,809,0
|
|
20240214,175300,43649165,809,809,809,809,0
|
|
20240214,175200,43649165,809,809,809,809,0
|
|
20240214,175100,43649165,809,809,809,809,0
|
|
20240214,175000,43649165,809,809,809,809,0
|
|
20240214,174900,43649165,809,809,809,809,0
|
|
20240214,174800,43649165,809,809,809,809,0
|
|
20240214,174700,43649165,809,809,809,809,0
|
|
20240214,174600,43649165,809,809,809,809,0
|
|
20240214,174500,43649165,809,809,809,809,0
|
|
20240214,174400,43649165,809,809,809,809,0
|
|
20240214,174300,43649165,809,809,809,809,0
|
|
20240214,174200,43649165,809,809,809,809,0
|
|
20240214,174100,43649165,809,809,809,809,0
|
|
20240214,174000,43649165,809,809,809,809,0
|
|
20240214,173900,43649165,809,809,809,809,929
|
|
20240214,173800,43649165,809,809,809,809,0
|
|
20240214,173700,43649165,809,809,809,809,0
|
|
20240214,173600,43649165,809,809,809,809,0
|
|
20240214,173500,43649165,809,809,809,809,0
|
|
20240214,173400,43649165,809,809,809,809,0
|
|
20240214,173300,43649165,809,809,809,809,0
|
|
20240214,173200,43649165,809,809,809,809,0
|
|
20240214,173100,43649165,809,809,809,809,0
|
|
20240214,173000,43649165,809,809,809,809,0
|
|
20240214,172900,43649165,809,809,809,809,0
|
|
20240214,172800,43649165,809,809,809,809,0
|
|
20240214,172700,43649165,809,809,809,809,0
|
|
20240214,172600,43649165,809,809,809,809,0
|
|
20240214,172500,43649165,809,809,809,809,0
|
|
20240214,172400,43649165,809,809,809,809,0
|
|
20240214,172300,43649165,809,809,809,809,0
|
|
20240214,172200,43649165,809,809,809,809,0
|
|
20240214,172100,43649165,809,809,809,809,0
|
|
20240214,172000,43649165,809,809,809,809,0
|
|
20240214,171900,43649165,809,809,809,809,0
|
|
20240214,171800,43649165,809,809,809,809,0
|
|
20240214,171700,43649165,809,809,809,809,0
|
|
20240214,171600,43649165,809,809,809,809,0
|
|
20240214,171500,43649165,809,809,809,809,0
|
|
20240214,171400,43649165,809,809,809,809,0
|
|
20240214,171300,43649165,809,809,809,809,0
|
|
20240214,171200,43649165,809,809,809,809,0
|
|
20240214,171100,43649165,809,809,809,809,0
|
|
20240214,171000,43649165,809,809,809,809,0
|
|
20240214,170900,43649165,809,809,809,809,929
|
|
20240214,170800,43649165,809,809,809,809,0
|
|
20240214,170700,43649165,809,809,809,809,0
|
|
20240214,170600,43649165,809,809,809,809,0
|
|
20240214,170500,43649165,809,809,809,809,0
|
|
20240214,170400,43649165,809,809,809,809,0
|
|
20240214,170300,43649165,809,809,809,809,0
|
|
20240214,170200,43649165,809,809,809,809,0
|
|
20240214,170100,43649165,809,809,809,809,0
|
|
20240214,170000,43649165,809,809,809,809,0
|
|
20240214,165900,43649165,809,809,809,809,0
|
|
20240214,165800,43649165,809,809,809,809,0
|
|
20240214,165700,43649165,809,809,809,809,0
|
|
20240214,165600,43649165,809,809,809,809,0
|
|
20240214,165500,43649165,809,809,809,809,0
|
|
20240214,165400,43649165,809,809,809,809,0
|
|
20240214,165300,43649165,809,809,809,809,0
|
|
20240214,165200,43649165,809,809,809,809,0
|
|
20240214,165100,43649165,809,809,809,809,0
|
|
20240214,165000,43649165,809,809,809,809,0
|
|
20240214,164900,43649165,809,809,809,809,0
|
|
20240214,164800,43649165,809,809,809,809,0
|
|
20240214,164700,43649165,809,809,809,809,0
|
|
20240214,164600,43649165,809,809,809,809,0
|
|
20240214,164500,43649165,809,809,809,809,0
|
|
20240214,164400,43649165,809,809,809,809,0
|
|
20240214,164300,43649165,809,809,809,809,0
|
|
20240214,164200,43649165,809,809,809,809,0
|
|
20240214,164100,43649165,809,809,809,809,0
|
|
20240214,164000,43649165,809,809,809,809,0
|
|
20240214,163900,43649165,809,809,809,809,929
|
|
20240214,163800,43649165,809,809,809,809,0
|
|
20240214,163700,43649165,809,809,809,809,0
|
|
20240214,163600,43649165,809,809,809,809,0
|
|
20240214,163500,43649165,809,809,809,809,0
|
|
20240214,163400,43649165,809,809,809,809,0
|
|
20240214,163300,43649165,809,809,809,809,0
|
|
20240214,163200,43649165,809,809,809,809,0
|
|
20240214,163100,43649165,809,809,809,809,0
|
|
20240214,163000,43649165,809,809,809,809,0
|
|
20240214,162900,43649165,809,809,809,809,0
|
|
20240214,162800,43649165,809,809,809,809,0
|
|
20240214,162700,43649165,809,809,809,809,0
|
|
20240214,162600,43649165,809,809,809,809,0
|
|
20240214,162500,43649165,809,809,809,809,0
|
|
20240214,162400,43649165,809,809,809,809,0
|
|
20240214,162300,43649165,809,809,809,809,0
|
|
20240214,162200,43649165,809,809,809,809,0
|
|
20240214,162100,43649165,809,809,809,809,0
|
|
20240214,162000,43649165,809,809,809,809,0
|
|
20240214,161900,43649165,809,809,809,809,0
|
|
20240214,161800,43649165,809,809,809,809,0
|
|
20240214,161700,43649165,809,809,809,809,0
|
|
20240214,161600,43649165,809,809,809,809,0
|
|
20240214,161500,43649165,809,809,809,809,0
|
|
20240214,161400,43649165,809,809,809,809,0
|
|
20240214,161300,43649165,809,809,809,809,0
|
|
20240214,161200,43649165,809,809,809,809,0
|
|
20240214,161100,43649165,809,809,809,809,0
|
|
20240214,161000,43649165,809,809,809,809,0
|
|
20240214,160900,43649165,809,809,809,809,929
|
|
20240214,160800,43649165,809,809,809,809,0
|
|
20240214,160700,43649165,809,809,809,809,0
|
|
20240214,160600,43649165,809,809,809,809,0
|
|
20240214,160500,43649165,809,809,809,809,0
|
|
20240214,160400,43649165,809,809,809,809,0
|
|
20240214,160300,43649165,809,809,809,809,0
|
|
20240214,160200,43649165,809,809,809,809,0
|
|
20240214,160100,43649165,809,809,809,809,0
|
|
20240214,160000,43649165,809,809,809,809,0
|
|
20240214,155900,43649165,809,809,809,809,0
|
|
20240214,155800,43649165,809,809,809,809,0
|
|
20240214,155700,43649165,809,809,809,809,0
|
|
20240214,155600,43649165,809,809,809,809,0
|
|
20240214,155500,43649165,809,809,809,809,0
|
|
20240214,155400,43649165,809,809,809,809,0
|
|
20240214,155300,43649165,809,809,809,809,0
|
|
20240214,155200,43649165,809,809,809,809,0
|
|
20240214,155100,43649165,809,809,809,809,0
|
|
20240214,155000,43649165,809,809,809,809,0
|
|
20240214,154900,43649165,809,809,809,809,0
|
|
20240214,154800,43649165,809,809,809,809,0
|
|
20240214,154700,43649165,809,809,809,809,0
|
|
20240214,154600,43649165,809,809,809,809,0
|
|
20240214,154500,43649165,809,809,809,809,0
|
|
20240214,154400,43649165,809,809,809,809,0
|
|
20240214,154300,43649165,809,809,809,809,0
|
|
20240214,154200,43649165,809,809,809,809,0
|
|
20240214,154100,43649165,809,809,809,809,0
|
|
20240214,154000,43649165,809,809,809,809,0
|
|
20240214,153900,43649165,809,809,809,809,929
|
|
20240214,153800,43649165,809,809,809,809,0
|
|
20240214,153700,43649165,809,809,809,809,0
|
|
20240214,153600,43649165,809,809,809,809,0
|
|
20240214,153500,43649165,809,809,809,809,0
|
|
20240214,153400,43649165,809,809,809,809,0
|
|
20240214,153300,43649165,809,809,809,809,0
|
|
20240214,153200,43649165,809,809,809,809,0
|
|
20240214,153100,43649165,809,809,809,809,0
|
|
20240214,153000,43649165,809,809,809,809,929
|
|
20240214,152900,42897604,809,809,809,809,0
|
|
20240214,152800,42897604,809,809,809,809,0
|
|
20240214,152700,42897604,809,809,809,809,0
|
|
20240214,152600,42897604,809,809,809,809,0
|
|
20240214,152500,42897604,809,809,809,809,0
|
|
20240214,152400,42897604,809,809,809,809,0
|
|
20240214,152300,42897604,809,809,809,809,0
|
|
20240214,152200,42897604,809,809,809,809,0
|
|
20240214,152100,42897604,809,809,809,809,0
|
|
20240214,152000,42897604,809,809,809,809,0
|
|
20240214,151900,42897604,809,809,809,809,1101
|
|
20240214,151800,42006895,808,808,808,808,0
|
|
20240214,151700,42006895,808,808,808,808,0
|
|
20240214,151600,42006895,808,808,808,808,7
|
|
20240214,151500,42001239,809,809,809,809,1
|
|
20240214,151400,42000430,809,809,809,809,305
|
|
20240214,151300,41753685,809,809,809,809,1
|
|
20240214,151200,41752876,809,809,809,809,8
|
|
20240214,151100,41746404,809,809,809,809,1
|
|
20240214,151000,41745595,809,809,809,809,0
|
|
20240214,150900,41745595,809,809,809,809,0
|
|
20240214,150800,41745595,809,809,809,809,0
|
|
20240214,150700,41745595,809,809,809,809,0
|
|
20240214,150600,41745595,809,809,809,809,0
|
|
20240214,150500,41745595,809,809,809,809,1
|
|
20240214,150400,41744786,810,810,810,810,0
|
|
20240214,150300,41744786,810,810,810,810,0
|
|
20240214,150200,41744786,810,810,810,810,0
|
|
20240214,150100,41744786,810,810,810,810,0
|
|
20240214,150000,41744786,810,810,810,810,0
|
|
20240214,145900,41744786,810,810,810,810,0
|
|
20240214,145800,41744786,810,809,810,809,238
|
|
20240214,145700,41552044,809,809,809,809,2
|
|
20240214,145600,41550426,809,809,809,809,0
|
|
20240214,145500,41550426,809,809,809,809,21
|
|
20240214,145400,41533437,809,809,809,809,0
|
|
20240214,145300,41533437,809,809,809,809,0
|
|
20240214,145200,41533437,809,809,809,809,0
|
|
20240214,145100,41533437,809,809,809,809,0
|
|
20240214,145000,41533437,809,809,809,809,0
|
|
20240214,144900,41533437,809,809,809,809,1
|
|
20240214,144800,41532628,808,809,809,808,1654
|
|
20240214,144700,40196182,809,809,809,809,0
|
|
20240214,144600,40196182,809,809,809,809,50
|
|
20240214,144500,40155732,809,809,809,809,1796
|
|
20240214,144400,38702768,809,809,809,809,0
|
|
20240214,144300,38702768,809,810,810,809,2
|
|
20240214,144200,38701149,810,809,810,809,29
|
|
20240214,144100,38677660,809,809,809,809,2
|
|
20240214,144000,38676042,809,810,810,809,807
|
|
20240214,143900,38022379,810,810,810,810,0
|
|
20240214,143800,38022379,810,810,810,810,0
|
|
20240214,143700,38022379,810,810,810,810,0
|
|
20240214,143600,38022379,810,810,810,810,1
|
|
20240214,143500,38021569,809,809,809,809,0
|
|
20240214,143400,38021569,809,809,809,809,0
|
|
20240214,143300,38021569,809,809,809,809,0
|
|
20240214,143200,38021569,809,809,809,809,0
|
|
20240214,143100,38021569,809,809,809,809,0
|
|
20240214,143000,38021569,809,810,810,809,2542
|
|
20240214,142900,35962550,809,809,809,809,0
|
|
20240214,142800,35962550,809,809,809,809,0
|
|
20240214,142700,35962550,809,809,809,809,1
|
|
20240214,142600,35961741,808,808,808,808,0
|
|
20240214,142500,35961741,808,808,808,808,0
|
|
20240214,142400,35961741,808,808,808,808,0
|
|
20240214,142300,35961741,808,808,808,808,0
|
|
20240214,142200,35961741,808,809,809,808,124
|
|
20240214,142100,35861538,810,810,810,810,0
|
|
20240214,142000,35861538,810,810,810,810,0
|
|
20240214,141900,35861538,810,810,810,810,0
|
|
20240214,141800,35861538,810,810,810,810,0
|
|
20240214,141700,35861538,810,810,810,810,18
|
|
20240214,141600,35846958,810,810,810,810,0
|
|
20240214,141500,35846958,810,810,810,810,0
|
|
20240214,141400,35846958,810,810,810,810,9
|
|
20240214,141300,35839668,809,809,809,809,0
|
|
20240214,141200,35839668,809,809,809,809,0
|
|
20240214,141100,35839668,809,809,809,809,0
|
|
20240214,141000,35839668,809,809,809,809,1857
|
|
20240214,140900,34337355,808,808,808,808,0
|
|
20240214,140800,34337355,808,808,808,808,152
|
|
20240214,140700,34214539,808,808,808,808,140
|
|
20240214,140600,34101419,808,808,808,808,20
|
|
20240214,140500,34085259,808,808,808,808,1
|
|
20240214,140400,34084451,807,807,807,807,0
|
|
20240214,140300,34084451,807,807,807,807,0
|
|
20240214,140200,34084451,807,807,807,807,1
|
|
20240214,140100,34083644,808,808,808,808,0
|
|
20240214,140000,34083644,808,808,808,808,124
|
|
20240214,135900,33983452,808,808,808,808,563
|
|
20240214,135800,33528548,808,808,808,808,0
|
|
20240214,135700,33528548,808,808,808,808,410
|
|
20240214,135600,33197268,808,808,808,808,0
|
|
20240214,135500,33197268,808,808,808,808,0
|
|
20240214,135400,33197268,808,808,808,808,1000
|
|
20240214,135300,32389268,809,809,809,809,0
|
|
20240214,135200,32389268,809,809,809,809,0
|
|
20240214,135100,32389268,809,809,809,809,0
|
|
20240214,135000,32389268,809,809,809,809,0
|
|
20240214,134900,32389268,809,809,809,809,0
|
|
20240214,134800,32389268,809,809,809,809,0
|
|
20240214,134700,32389268,809,809,809,809,0
|
|
20240214,134600,32389268,809,809,809,809,11
|
|
20240214,134500,32380369,809,809,809,809,0
|
|
20240214,134400,32380369,809,809,809,809,993
|
|
20240214,134300,31577032,809,809,809,809,0
|
|
20240214,134200,31577032,809,809,809,809,0
|
|
20240214,134100,31577032,809,809,809,809,0
|
|
20240214,134000,31577032,809,809,809,809,50
|
|
20240214,133900,31536582,808,808,808,808,0
|
|
20240214,133800,31536582,808,808,808,808,0
|
|
20240214,133700,31536582,808,808,808,808,0
|
|
20240214,133600,31536582,808,808,808,808,2
|
|
20240214,133500,31534966,809,809,809,809,1
|
|
20240214,133400,31534157,809,809,809,809,0
|
|
20240214,133300,31534157,809,809,809,809,3
|
|
20240214,133200,31531730,809,809,809,809,1
|
|
20240214,133100,31530921,809,809,809,809,2
|
|
20240214,133000,31529303,809,809,809,809,0
|
|
20240214,132900,31529303,809,809,809,809,0
|
|
20240214,132800,31529303,809,809,809,809,1
|
|
20240214,132700,31528494,809,809,809,809,1000
|
|
20240214,132600,30719494,808,808,808,808,0
|
|
20240214,132500,30719494,808,808,808,808,0
|
|
20240214,132400,30719494,808,808,808,808,1
|
|
20240214,132300,30718686,809,809,809,809,1000
|
|
20240214,132200,29909686,809,809,809,809,3604
|
|
20240214,132100,26994050,809,809,809,809,1791
|
|
20240214,132000,25545131,809,809,809,809,0
|
|
20240214,131900,25545131,809,809,809,809,1000
|
|
20240214,131800,24736131,809,809,809,809,16
|
|
20240214,131700,24723187,809,809,809,809,7
|
|
20240214,131600,24717524,808,808,808,808,0
|
|
20240214,131500,24717524,808,808,808,808,0
|
|
20240214,131400,24717524,808,808,808,808,0
|
|
20240214,131300,24717524,808,808,808,808,0
|
|
20240214,131200,24717524,808,808,808,808,0
|
|
20240214,131100,24717524,808,808,808,808,0
|
|
20240214,131000,24717524,808,808,808,808,0
|
|
20240214,130900,24717524,808,808,808,808,0
|
|
20240214,130800,24717524,808,808,808,808,466
|
|
20240214,130700,24340996,808,808,808,808,1
|
|
20240214,130600,24340188,808,808,808,808,1000
|
|
20240214,130500,23532188,808,808,808,808,1
|
|
20240214,130400,23531380,808,808,808,808,0
|
|
20240214,130300,23531380,808,808,808,808,1
|
|
20240214,130200,23530572,808,808,808,808,0
|
|
20240214,130100,23530572,808,808,808,808,0
|
|
20240214,130000,23530572,808,808,808,808,3
|
|
20240214,125900,23528148,807,807,807,807,0
|
|
20240214,125800,23528148,807,807,807,807,1
|
|
20240214,125700,23527341,807,807,807,807,0
|
|
20240214,125600,23527341,807,807,807,807,0
|
|
20240214,125500,23527341,807,807,807,807,1
|
|
20240214,125400,23526534,808,808,808,808,4
|
|
20240214,125300,23523302,808,808,808,808,99
|
|
20240214,125200,23443310,808,808,808,808,0
|
|
20240214,125100,23443310,808,808,808,808,2
|
|
20240214,125000,23441694,806,806,806,806,1
|
|
20240214,124900,23440888,806,806,806,806,0
|
|
20240214,124800,23440888,806,806,806,806,24
|
|
20240214,124700,23421544,806,806,806,806,0
|
|
20240214,124600,23421544,806,806,806,806,1
|
|
20240214,124500,23420738,806,808,808,806,1899
|
|
20240214,124400,21890027,808,808,808,808,0
|
|
20240214,124300,21890027,808,808,808,808,0
|
|
20240214,124200,21890027,808,808,808,808,0
|
|
20240214,124100,21890027,808,808,808,808,0
|
|
20240214,124000,21890027,808,808,808,808,0
|
|
20240214,123900,21890027,808,808,808,808,1
|
|
20240214,123800,21889219,808,808,808,808,0
|
|
20240214,123700,21889219,808,808,808,808,0
|
|
20240214,123600,21889219,808,808,808,808,0
|
|
20240214,123500,21889219,808,808,808,808,0
|
|
20240214,123400,21889219,808,808,808,808,590
|
|
20240214,123300,21412499,808,808,808,808,1
|
|
20240214,123200,21411691,806,806,806,806,0
|
|
20240214,123100,21411691,806,806,806,806,0
|
|
20240214,123000,21411691,806,806,806,806,0
|
|
20240214,122900,21411691,806,806,806,806,50
|
|
20240214,122800,21371391,806,806,806,806,1
|
|
20240214,122700,21370585,806,806,806,806,0
|
|
20240214,122600,21370585,806,806,806,806,0
|
|
20240214,122500,21370585,806,806,806,806,0
|
|
20240214,122400,21370585,806,806,806,806,0
|
|
20240214,122300,21370585,806,806,806,806,100
|
|
20240214,122200,21289985,806,806,806,806,0
|
|
20240214,122100,21289985,806,806,806,806,0
|
|
20240214,122000,21289985,806,806,806,806,0
|
|
20240214,121900,21289985,806,807,807,806,55
|
|
20240214,121800,21245641,807,807,807,807,0
|
|
20240214,121700,21245641,807,807,807,807,0
|
|
20240214,121600,21245641,807,807,807,807,0
|
|
20240214,121500,21245641,807,807,807,807,0
|
|
20240214,121400,21245641,807,807,807,807,1
|
|
20240214,121300,21244834,807,807,807,807,250
|
|
20240214,121200,21043084,808,808,808,808,1
|
|
20240214,121100,21042276,808,808,808,808,0
|
|
20240214,121000,21042276,808,808,808,808,10
|
|
20240214,120900,21034196,808,808,808,808,981
|
|
20240214,120800,20241548,808,808,808,808,0
|
|
20240214,120700,20241548,808,808,808,808,0
|
|
20240214,120600,20241548,808,808,808,808,0
|
|
20240214,120500,20241548,808,808,808,808,0
|
|
20240214,120400,20241548,808,808,808,808,0
|
|
20240214,120300,20241548,808,808,808,808,0
|
|
20240214,120200,20241548,808,808,808,808,0
|
|
20240214,120100,20241548,808,808,808,808,0
|
|
20240214,120000,20241548,808,808,808,808,0
|
|
20240214,115900,20241548,808,808,808,808,1
|
|
20240214,115800,20240740,808,808,808,808,1
|
|
20240214,115700,20239932,808,808,808,808,0
|
|
20240214,115600,20239932,808,808,808,808,0
|
|
20240214,115500,20239932,808,808,808,808,2
|
|
20240214,115400,20238316,808,808,808,808,0
|
|
20240214,115300,20238316,808,808,808,808,0
|
|
20240214,115200,20238316,808,808,808,808,0
|
|
20240214,115100,20238316,808,809,809,808,2
|
|
20240214,115000,20236699,810,810,810,810,0
|
|
20240214,114900,20236699,810,810,810,810,500
|
|
20240214,114800,19831699,810,810,810,810,1500
|
|
20240214,114700,18616699,810,810,810,810,1056
|
|
20240214,114600,17761339,810,810,810,810,0
|
|
20240214,114500,17761339,810,809,810,809,2
|
|
20240214,114400,17759720,809,809,809,809,10
|
|
20240214,114300,17751630,809,809,809,809,0
|
|
20240214,114200,17751630,809,809,809,809,1
|
|
20240214,114100,17750821,809,809,809,809,0
|
|
20240214,114000,17750821,809,809,809,809,0
|
|
20240214,113900,17750821,809,809,809,809,0
|
|
20240214,113800,17750821,809,809,809,809,10
|
|
20240214,113700,17742731,808,808,808,808,0
|
|
20240214,113600,17742731,808,808,808,808,0
|
|
20240214,113500,17742731,808,808,808,808,0
|
|
20240214,113400,17742731,808,808,808,808,0
|
|
20240214,113300,17742731,808,808,808,808,1
|
|
20240214,113200,17741923,808,808,809,808,19
|
|
20240214,113100,17726554,808,808,809,808,38
|
|
20240214,113000,17695848,808,808,808,808,0
|
|
20240214,112900,17695848,808,808,808,808,0
|
|
20240214,112800,17695848,808,808,808,808,0
|
|
20240214,112700,17695848,808,808,808,808,0
|
|
20240214,112600,17695848,808,808,808,808,0
|
|
20240214,112500,17695848,808,808,808,808,2
|
|
20240214,112400,17694232,808,808,808,808,1
|
|
20240214,112300,17693424,808,808,808,808,0
|
|
20240214,112200,17693424,808,808,808,808,0
|
|
20240214,112100,17693424,808,808,808,808,0
|
|
20240214,112000,17693424,808,808,808,808,0
|
|
20240214,111900,17693424,808,808,808,808,0
|
|
20240214,111800,17693424,808,808,808,808,0
|
|
20240214,111700,17693424,808,808,808,808,1
|
|
20240214,111600,17692616,805,805,805,805,0
|
|
20240214,111500,17692616,805,805,805,805,0
|
|
20240214,111400,17692616,805,805,805,805,0
|
|
20240214,111300,17692616,805,805,805,805,0
|
|
20240214,111200,17692616,805,805,805,805,2014
|
|
20240214,111100,16071346,805,809,809,805,339
|
|
20240214,111000,15798261,809,809,809,809,7
|
|
20240214,110900,15792598,810,810,810,810,0
|
|
20240214,110800,15792598,810,810,810,810,0
|
|
20240214,110700,15792598,810,810,810,810,0
|
|
20240214,110600,15792598,810,810,810,810,0
|
|
20240214,110500,15792598,810,810,810,810,0
|
|
20240214,110400,15792598,810,810,810,810,0
|
|
20240214,110300,15792598,810,810,810,810,10
|
|
20240214,110200,15784498,810,810,810,810,0
|
|
20240214,110100,15784498,810,810,810,810,0
|
|
20240214,110000,15784498,810,810,810,810,1
|
|
20240214,105900,15783688,806,806,806,806,0
|
|
20240214,105800,15783688,806,806,806,806,1
|
|
20240214,105700,15782882,809,809,809,809,0
|
|
20240214,105600,15782882,809,809,809,809,0
|
|
20240214,105500,15782882,809,809,809,809,28
|
|
20240214,105400,15760230,809,809,809,809,36
|
|
20240214,105300,15731106,809,809,809,809,0
|
|
20240214,105200,15731106,809,809,809,809,0
|
|
20240214,105100,15731106,809,809,809,809,1
|
|
20240214,105000,15730297,809,809,809,809,8
|
|
20240214,104900,15723825,810,810,810,810,1
|
|
20240214,104800,15723015,809,809,809,809,15
|
|
20240214,104700,15710880,806,806,806,806,0
|
|
20240214,104600,15710880,806,807,807,806,200
|
|
20240214,104500,15549628,808,808,808,808,45
|
|
20240214,104400,15513268,809,809,809,809,0
|
|
20240214,104300,15513268,809,809,809,809,1
|
|
20240214,104200,15512459,809,809,809,809,0
|
|
20240214,104100,15512459,809,809,809,809,10
|
|
20240214,104000,15504369,809,809,809,809,0
|
|
20240214,103900,15504369,809,809,809,809,8
|
|
20240214,103800,15497897,809,809,809,809,0
|
|
20240214,103700,15497897,809,809,809,809,0
|
|
20240214,103600,15497897,809,809,809,809,0
|
|
20240214,103500,15497897,809,809,809,809,0
|
|
20240214,103400,15497897,809,809,809,809,0
|
|
20240214,103300,15497897,809,809,809,809,0
|
|
20240214,103200,15497897,809,809,809,809,1
|
|
20240214,103100,15497088,809,809,809,809,0
|
|
20240214,103000,15497088,809,809,809,809,8
|
|
20240214,102900,15490616,804,804,804,804,0
|
|
20240214,102800,15490616,804,804,804,804,0
|
|
20240214,102700,15490616,804,804,804,804,0
|
|
20240214,102600,15490616,804,808,808,804,10051
|
|
20240214,102500,7390415,809,809,809,809,5
|
|
20240214,102400,7386370,808,808,808,808,0
|
|
20240214,102300,7386370,808,808,808,808,0
|
|
20240214,102200,7386370,808,808,808,808,0
|
|
20240214,102100,7386370,808,808,808,808,0
|
|
20240214,102000,7386370,808,808,808,808,1
|
|
20240214,101900,7385562,808,808,808,808,0
|
|
20240214,101800,7385562,808,808,808,808,0
|
|
20240214,101700,7385562,808,808,808,808,671
|
|
20240214,101600,6843394,808,808,808,808,0
|
|
20240214,101500,6843394,808,808,808,808,0
|
|
20240214,101400,6843394,808,808,808,808,100
|
|
20240214,101300,6762594,808,808,808,808,100
|
|
20240214,101200,6681794,808,808,808,808,1
|
|
20240214,101100,6680986,807,808,808,807,2
|
|
20240214,101000,6679371,808,808,808,808,0
|
|
20240214,100900,6679371,808,808,808,808,100
|
|
20240214,100800,6598571,807,807,807,807,1
|
|
20240214,100700,6597764,808,808,808,808,50
|
|
20240214,100600,6557364,807,807,807,807,0
|
|
20240214,100500,6557364,807,807,807,807,0
|
|
20240214,100400,6557364,807,808,808,807,380
|
|
20240214,100300,6250697,808,808,808,808,1257
|
|
20240214,100200,5235041,808,808,808,808,57
|
|
20240214,100100,5188985,808,808,808,808,0
|
|
20240214,100000,5188985,808,808,808,808,1
|
|
20240214,095900,5188177,807,807,807,807,218
|
|
20240214,095800,5012251,807,807,807,807,14
|
|
20240214,095700,5000953,806,806,807,806,1056
|
|
20240214,095600,4149196,806,806,806,806,2
|
|
20240214,095500,4147584,807,807,807,807,0
|
|
20240214,095400,4147584,807,807,807,807,0
|
|
20240214,095300,4147584,807,807,807,807,147
|
|
20240214,095200,4028955,808,808,808,808,0
|
|
20240214,095100,4028955,808,808,808,808,0
|
|
20240214,095000,4028955,808,808,808,808,100
|
|
20240214,094900,3948155,808,808,808,808,0
|
|
20240214,094800,3948155,808,808,808,808,1
|
|
20240214,094700,3947347,807,807,807,807,100
|
|
20240214,094600,3866647,808,808,808,808,10
|
|
20240214,094500,3858567,808,808,808,808,107
|
|
20240214,094400,3772111,808,808,808,808,0
|
|
20240214,094300,3772111,808,807,808,807,192
|
|
20240214,094200,3617165,807,807,807,807,0
|
|
20240214,094100,3617165,807,808,808,807,645
|
|
20240214,094000,3096508,807,807,807,807,0
|
|
20240214,093900,3096508,807,807,807,807,1
|
|
20240214,093800,3095701,808,808,808,808,30
|
|
20240214,093700,3071461,808,807,808,807,305
|
|
20240214,093600,2825121,808,808,808,808,70
|
|
20240214,093500,2768561,808,808,808,808,6
|
|
20240214,093400,2763713,807,807,807,807,100
|
|
20240214,093300,2683013,808,808,808,808,4
|
|
20240214,093200,2679781,808,808,808,808,112
|
|
20240214,093100,2589285,808,808,808,807,38
|
|
20240214,093000,2558582,808,808,808,807,22
|
|
20240214,092900,2540808,806,806,806,806,0
|
|
20240214,092800,2540808,806,806,806,806,0
|
|
20240214,092700,2540808,806,807,807,806,600
|
|
20240214,092600,2056957,808,808,808,808,0
|
|
20240214,092500,2056957,808,808,808,808,0
|
|
20240214,092400,2056957,808,808,808,808,0
|
|
20240214,092300,2056957,808,808,808,808,0
|
|
20240214,092200,2056957,808,808,808,808,0
|
|
20240214,092100,2056957,808,808,808,808,95
|
|
20240214,092000,1980197,808,808,808,808,50
|
|
20240214,091900,1939797,807,807,807,807,11
|
|
20240214,091800,1930920,807,807,807,807,38
|
|
20240214,091700,1900254,807,807,807,807,1
|
|
20240214,091600,1899447,807,807,807,807,0
|
|
20240214,091500,1899447,807,807,807,807,0
|
|
20240214,091400,1899447,807,807,807,807,100
|
|
20240214,091300,1818747,805,807,807,805,920
|
|
20240214,091200,1077433,807,807,807,807,7
|
|
20240214,091100,1071784,808,808,808,808,0
|
|
20240214,091000,1071784,808,808,808,808,10
|
|
20240214,090900,1063704,808,808,808,808,0
|
|
20240214,090800,1063704,808,808,808,808,10
|
|
20240214,090700,1055624,808,808,808,808,1
|
|
20240214,090600,1054816,808,808,808,808,0
|
|
20240214,090500,1054816,808,808,808,808,1
|
|
20240214,090400,1054008,809,809,809,809,3
|
|
20240214,090300,1051581,810,810,810,810,479
|
|
20240214,090200,663591,811,811,811,811,0
|
|
20240214,090100,663591,811,811,811,811,310
|
|
20240214,090000,412181,812,813,813,812,507
|