611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190800,99447494,809,809,809,809,1173
|
|
20240215,190700,99447494,809,809,809,809,0
|
|
20240215,190600,99447494,809,809,809,809,0
|
|
20240215,190500,99447494,809,809,809,809,0
|
|
20240215,190400,99447494,809,809,809,809,0
|
|
20240215,190300,99447494,809,809,809,809,0
|
|
20240215,190200,99447494,809,809,809,809,0
|
|
20240215,190100,99447494,809,809,809,809,0
|
|
20240215,190000,99447494,809,809,809,809,0
|
|
20240215,185900,99447494,809,809,809,809,0
|
|
20240215,185800,99447494,809,809,809,809,0
|
|
20240215,185700,99447494,809,809,809,809,0
|
|
20240215,185600,99447494,809,809,809,809,0
|
|
20240215,185500,99447494,809,809,809,809,0
|
|
20240215,185400,99447494,809,809,809,809,0
|
|
20240215,185300,99447494,809,809,809,809,0
|
|
20240215,185200,99447494,809,809,809,809,0
|
|
20240215,185100,99447494,809,809,809,809,0
|
|
20240215,185000,99447494,809,809,809,809,0
|
|
20240215,184900,99447494,809,809,809,809,0
|
|
20240215,184800,99447494,809,809,809,809,0
|
|
20240215,184700,99447494,809,809,809,809,0
|
|
20240215,184600,99447494,809,809,809,809,0
|
|
20240215,184500,99447494,809,809,809,809,0
|
|
20240215,184400,99447494,809,809,809,809,0
|
|
20240215,184300,99447494,809,809,809,809,0
|
|
20240215,184200,99447494,809,809,809,809,0
|
|
20240215,184100,99447494,809,809,809,809,0
|
|
20240215,184000,99447494,809,809,809,809,0
|
|
20240215,183900,99447494,809,809,809,809,0
|
|
20240215,183800,99447494,809,809,809,809,1173
|
|
20240215,183700,99447494,809,809,809,809,0
|
|
20240215,183600,99447494,809,809,809,809,0
|
|
20240215,183500,99447494,809,809,809,809,0
|
|
20240215,183400,99447494,809,809,809,809,0
|
|
20240215,183300,99447494,809,809,809,809,0
|
|
20240215,183200,99447494,809,809,809,809,0
|
|
20240215,183100,99447494,809,809,809,809,0
|
|
20240215,183000,99447494,809,809,809,809,0
|
|
20240215,182900,99447494,809,809,809,809,0
|
|
20240215,182800,99447494,809,809,809,809,0
|
|
20240215,182700,99447494,809,809,809,809,0
|
|
20240215,182600,99447494,809,809,809,809,0
|
|
20240215,182500,99447494,809,809,809,809,0
|
|
20240215,182400,99447494,809,809,809,809,0
|
|
20240215,182300,99447494,809,809,809,809,0
|
|
20240215,182200,99447494,809,809,809,809,0
|
|
20240215,182100,99447494,809,809,809,809,0
|
|
20240215,182000,99447494,809,809,809,809,0
|
|
20240215,181900,99447494,809,809,809,809,0
|
|
20240215,181800,99447494,809,809,809,809,0
|
|
20240215,181700,99447494,809,809,809,809,0
|
|
20240215,181600,99447494,809,809,809,809,0
|
|
20240215,181500,99447494,809,809,809,809,0
|
|
20240215,181400,99447494,809,809,809,809,0
|
|
20240215,181300,99447494,809,809,809,809,0
|
|
20240215,181200,99447494,809,809,809,809,0
|
|
20240215,181100,99447494,809,809,809,809,0
|
|
20240215,181000,99447494,809,809,809,809,0
|
|
20240215,180900,99447494,809,809,809,809,0
|
|
20240215,180800,99447494,809,809,809,809,1173
|
|
20240215,180700,99447494,809,809,809,809,0
|
|
20240215,180600,99447494,809,809,809,809,0
|
|
20240215,180500,99447494,809,809,809,809,0
|
|
20240215,180400,99447494,809,809,809,809,0
|
|
20240215,180300,99447494,809,809,809,809,0
|
|
20240215,180200,99447494,809,809,809,809,0
|
|
20240215,180100,99447494,809,809,809,809,0
|
|
20240215,180000,99447494,809,809,809,809,0
|
|
20240215,175900,99447494,809,809,809,809,0
|
|
20240215,175800,99447494,809,809,809,809,0
|
|
20240215,175700,99447494,809,809,809,809,0
|
|
20240215,175600,99447494,809,809,809,809,0
|
|
20240215,175500,99447494,809,809,809,809,0
|
|
20240215,175400,99447494,809,809,809,809,0
|
|
20240215,175300,99447494,809,809,809,809,0
|
|
20240215,175200,99447494,809,809,809,809,0
|
|
20240215,175100,99447494,809,809,809,809,0
|
|
20240215,175000,99447494,809,809,809,809,0
|
|
20240215,174900,99447494,809,809,809,809,0
|
|
20240215,174800,99447494,809,809,809,809,0
|
|
20240215,174700,99447494,809,809,809,809,0
|
|
20240215,174600,99447494,809,809,809,809,0
|
|
20240215,174500,99447494,809,809,809,809,0
|
|
20240215,174400,99447494,809,809,809,809,0
|
|
20240215,174300,99447494,809,809,809,809,0
|
|
20240215,174200,99447494,809,809,809,809,0
|
|
20240215,174100,99447494,809,809,809,809,0
|
|
20240215,174000,99447494,809,809,809,809,0
|
|
20240215,173900,99447494,809,809,809,809,0
|
|
20240215,173800,99447494,809,809,809,809,1173
|
|
20240215,173700,99447494,809,809,809,809,0
|
|
20240215,173600,99447494,809,809,809,809,0
|
|
20240215,173500,99447494,809,809,809,809,0
|
|
20240215,173400,99447494,809,809,809,809,0
|
|
20240215,173300,99447494,809,809,809,809,0
|
|
20240215,173200,99447494,809,809,809,809,0
|
|
20240215,173100,99447494,809,809,809,809,0
|
|
20240215,173000,99447494,809,809,809,809,0
|
|
20240215,172900,99447494,809,809,809,809,0
|
|
20240215,172800,99447494,809,809,809,809,0
|
|
20240215,172700,99447494,809,809,809,809,0
|
|
20240215,172600,99447494,809,809,809,809,0
|
|
20240215,172500,99447494,809,809,809,809,0
|
|
20240215,172400,99447494,809,809,809,809,0
|
|
20240215,172300,99447494,809,809,809,809,0
|
|
20240215,172200,99447494,809,809,809,809,0
|
|
20240215,172100,99447494,809,809,809,809,0
|
|
20240215,172000,99447494,809,809,809,809,0
|
|
20240215,171900,99447494,809,809,809,809,0
|
|
20240215,171800,99447494,809,809,809,809,0
|
|
20240215,171700,99447494,809,809,809,809,0
|
|
20240215,171600,99447494,809,809,809,809,0
|
|
20240215,171500,99447494,809,809,809,809,0
|
|
20240215,171400,99447494,809,809,809,809,0
|
|
20240215,171300,99447494,809,809,809,809,0
|
|
20240215,171200,99447494,809,809,809,809,0
|
|
20240215,171100,99447494,809,809,809,809,0
|
|
20240215,171000,99447494,809,809,809,809,0
|
|
20240215,170900,99447494,809,809,809,809,0
|
|
20240215,170800,99447494,809,809,809,809,1173
|
|
20240215,170700,99447494,809,809,809,809,0
|
|
20240215,170600,99447494,809,809,809,809,0
|
|
20240215,170500,99447494,809,809,809,809,0
|
|
20240215,170400,99447494,809,809,809,809,0
|
|
20240215,170300,99447494,809,809,809,809,0
|
|
20240215,170200,99447494,809,809,809,809,0
|
|
20240215,170100,99447494,809,809,809,809,0
|
|
20240215,170000,99447494,809,809,809,809,0
|
|
20240215,165900,99447494,809,809,809,809,0
|
|
20240215,165800,99447494,809,809,809,809,0
|
|
20240215,165700,99447494,809,809,809,809,0
|
|
20240215,165600,99447494,809,809,809,809,0
|
|
20240215,165500,99447494,809,809,809,809,0
|
|
20240215,165400,99447494,809,809,809,809,0
|
|
20240215,165300,99447494,809,809,809,809,0
|
|
20240215,165200,99447494,809,809,809,809,0
|
|
20240215,165100,99447494,809,809,809,809,0
|
|
20240215,165000,99447494,809,809,809,809,0
|
|
20240215,164900,99447494,809,809,809,809,0
|
|
20240215,164800,99447494,809,809,809,809,0
|
|
20240215,164700,99447494,809,809,809,809,0
|
|
20240215,164600,99447494,809,809,809,809,0
|
|
20240215,164500,99447494,809,809,809,809,0
|
|
20240215,164400,99447494,809,809,809,809,0
|
|
20240215,164300,99447494,809,809,809,809,0
|
|
20240215,164200,99447494,809,809,809,809,0
|
|
20240215,164100,99447494,809,809,809,809,0
|
|
20240215,164000,99447494,809,809,809,809,0
|
|
20240215,163900,99447494,809,809,809,809,0
|
|
20240215,163800,99447494,809,809,809,809,1173
|
|
20240215,163700,99447494,809,809,809,809,0
|
|
20240215,163600,99447494,809,809,809,809,0
|
|
20240215,163500,99447494,809,809,809,809,0
|
|
20240215,163400,99447494,809,809,809,809,0
|
|
20240215,163300,99447494,809,809,809,809,0
|
|
20240215,163200,99447494,809,809,809,809,0
|
|
20240215,163100,99447494,809,809,809,809,0
|
|
20240215,163000,99447494,809,809,809,809,0
|
|
20240215,162900,99447494,809,809,809,809,0
|
|
20240215,162800,99447494,809,809,809,809,0
|
|
20240215,162700,99447494,809,809,809,809,0
|
|
20240215,162600,99447494,809,809,809,809,0
|
|
20240215,162500,99447494,809,809,809,809,0
|
|
20240215,162400,99447494,809,809,809,809,0
|
|
20240215,162300,99447494,809,809,809,809,0
|
|
20240215,162200,99447494,809,809,809,809,0
|
|
20240215,162100,99447494,809,809,809,809,0
|
|
20240215,162000,99447494,809,809,809,809,0
|
|
20240215,161900,99447494,809,809,809,809,0
|
|
20240215,161800,99447494,809,809,809,809,0
|
|
20240215,161700,99447494,809,809,809,809,0
|
|
20240215,161600,99447494,809,809,809,809,0
|
|
20240215,161500,99447494,809,809,809,809,0
|
|
20240215,161400,99447494,809,809,809,809,0
|
|
20240215,161300,99447494,809,809,809,809,0
|
|
20240215,161200,99447494,809,809,809,809,0
|
|
20240215,161100,99447494,809,809,809,809,0
|
|
20240215,161000,99447494,809,809,809,809,0
|
|
20240215,160900,99447494,809,809,809,809,0
|
|
20240215,160800,99447494,809,809,809,809,1173
|
|
20240215,160700,99447494,809,809,809,809,0
|
|
20240215,160600,99447494,809,809,809,809,0
|
|
20240215,160500,99447494,809,809,809,809,0
|
|
20240215,160400,99447494,809,809,809,809,0
|
|
20240215,160300,99447494,809,809,809,809,0
|
|
20240215,160200,99447494,809,809,809,809,0
|
|
20240215,160100,99447494,809,809,809,809,0
|
|
20240215,160000,99447494,809,809,809,809,0
|
|
20240215,155900,99447494,809,809,809,809,0
|
|
20240215,155800,99447494,809,809,809,809,0
|
|
20240215,155700,99447494,809,809,809,809,0
|
|
20240215,155600,99447494,809,809,809,809,0
|
|
20240215,155500,99447494,809,809,809,809,0
|
|
20240215,155400,99447494,809,809,809,809,0
|
|
20240215,155300,99447494,809,809,809,809,0
|
|
20240215,155200,99447494,809,809,809,809,0
|
|
20240215,155100,99447494,809,809,809,809,0
|
|
20240215,155000,99447494,809,809,809,809,0
|
|
20240215,154900,99447494,809,809,809,809,0
|
|
20240215,154800,99447494,809,809,809,809,0
|
|
20240215,154700,99447494,809,809,809,809,0
|
|
20240215,154600,99447494,809,809,809,809,0
|
|
20240215,154500,99447494,809,809,809,809,0
|
|
20240215,154400,99447494,809,809,809,809,0
|
|
20240215,154300,99447494,809,809,809,809,0
|
|
20240215,154200,99447494,809,809,809,809,0
|
|
20240215,154100,99447494,809,809,809,809,0
|
|
20240215,154000,99447494,809,809,809,809,0
|
|
20240215,153900,99447494,809,809,809,809,0
|
|
20240215,153800,99447494,809,809,809,809,1173
|
|
20240215,153700,99447494,809,809,809,809,0
|
|
20240215,153600,99447494,809,809,809,809,0
|
|
20240215,153500,99447494,809,809,809,809,0
|
|
20240215,153400,99447494,809,809,809,809,0
|
|
20240215,153300,99447494,809,809,809,809,0
|
|
20240215,153200,99447494,809,809,809,809,0
|
|
20240215,153100,99447494,809,809,809,809,0
|
|
20240215,153000,99447494,809,809,809,809,1173
|
|
20240215,152900,98498537,808,808,808,808,0
|
|
20240215,152800,98498537,808,808,808,808,0
|
|
20240215,152700,98498537,808,808,808,808,0
|
|
20240215,152600,98498537,808,808,808,808,0
|
|
20240215,152500,98498537,808,808,808,808,0
|
|
20240215,152400,98498537,808,808,808,808,0
|
|
20240215,152300,98498537,808,808,808,808,0
|
|
20240215,152200,98498537,808,808,808,808,0
|
|
20240215,152100,98498537,808,808,808,808,0
|
|
20240215,152000,98498537,808,808,808,808,0
|
|
20240215,151900,98498537,808,808,808,808,0
|
|
20240215,151800,98498537,808,808,808,808,0
|
|
20240215,151700,98498537,808,809,809,808,101
|
|
20240215,151600,98416829,808,808,808,808,5
|
|
20240215,151500,98412789,808,808,808,808,0
|
|
20240215,151400,98412789,808,808,808,808,0
|
|
20240215,151300,98412789,808,808,808,808,0
|
|
20240215,151200,98412789,808,808,808,808,2027
|
|
20240215,151100,96774973,808,808,808,808,354
|
|
20240215,151000,96488941,807,807,807,807,50
|
|
20240215,150900,96448591,807,807,807,807,4348
|
|
20240215,150800,92939755,807,808,808,807,45
|
|
20240215,150700,92903420,807,807,807,807,0
|
|
20240215,150600,92903420,807,807,807,807,1
|
|
20240215,150500,92902613,807,807,807,807,0
|
|
20240215,150400,92902613,807,807,807,807,2000
|
|
20240215,150300,91288613,807,807,807,807,0
|
|
20240215,150200,91288613,807,807,807,807,0
|
|
20240215,150100,91288613,807,807,807,807,0
|
|
20240215,150000,91288613,807,807,807,807,0
|
|
20240215,145900,91288613,807,807,807,807,1
|
|
20240215,145800,91287806,807,807,807,807,0
|
|
20240215,145700,91287806,807,807,807,807,1
|
|
20240215,145600,91286999,808,808,808,808,0
|
|
20240215,145500,91286999,808,808,808,808,0
|
|
20240215,145400,91286999,808,808,808,808,0
|
|
20240215,145300,91286999,808,807,808,807,2000
|
|
20240215,145200,89671915,807,807,807,807,0
|
|
20240215,145100,89671915,807,807,807,807,20
|
|
20240215,145000,89655775,806,806,806,806,0
|
|
20240215,144900,89655775,806,806,806,806,145
|
|
20240215,144800,89538905,807,807,807,807,5
|
|
20240215,144700,89534870,806,806,806,806,0
|
|
20240215,144600,89534870,806,806,806,806,0
|
|
20240215,144500,89534870,806,806,806,806,1
|
|
20240215,144400,89534064,806,806,806,806,1
|
|
20240215,144300,89533258,806,806,806,806,350
|
|
20240215,144200,89251158,806,807,807,806,61
|
|
20240215,144100,89201933,807,807,807,807,0
|
|
20240215,144000,89201933,807,807,807,807,0
|
|
20240215,143900,89201933,807,807,807,807,0
|
|
20240215,143800,89201933,807,807,807,807,0
|
|
20240215,143700,89201933,807,807,807,807,0
|
|
20240215,143600,89201933,807,807,807,807,241
|
|
20240215,143500,89007446,806,806,806,806,1
|
|
20240215,143400,89006640,807,807,807,807,16
|
|
20240215,143300,88993728,807,807,807,807,0
|
|
20240215,143200,88993728,807,807,807,807,0
|
|
20240215,143100,88993728,807,807,807,807,0
|
|
20240215,143000,88993728,807,807,807,807,0
|
|
20240215,142900,88993728,807,807,807,807,1
|
|
20240215,142800,88992921,807,807,807,807,0
|
|
20240215,142700,88992921,807,807,807,807,0
|
|
20240215,142600,88992921,807,807,807,807,1
|
|
20240215,142500,88992114,807,807,807,807,0
|
|
20240215,142400,88992114,807,807,807,807,0
|
|
20240215,142300,88992114,807,807,807,807,0
|
|
20240215,142200,88992114,807,807,807,807,0
|
|
20240215,142100,88992114,807,807,807,807,0
|
|
20240215,142000,88992114,807,807,807,807,751
|
|
20240215,141900,88386057,807,807,807,807,51
|
|
20240215,141800,88344900,807,807,807,807,189
|
|
20240215,141700,88192377,808,808,808,808,13
|
|
20240215,141600,88181873,808,808,808,808,0
|
|
20240215,141500,88181873,808,808,808,808,10
|
|
20240215,141400,88173793,808,808,808,808,0
|
|
20240215,141300,88173793,808,808,808,808,0
|
|
20240215,141200,88173793,808,808,808,808,0
|
|
20240215,141100,88173793,808,808,808,808,0
|
|
20240215,141000,88173793,808,808,808,808,0
|
|
20240215,140900,88173793,808,808,808,808,0
|
|
20240215,140800,88173793,808,808,808,808,1
|
|
20240215,140700,88172985,807,807,807,807,0
|
|
20240215,140600,88172985,807,807,807,807,1
|
|
20240215,140500,88172178,808,808,808,808,0
|
|
20240215,140400,88172178,808,808,808,808,0
|
|
20240215,140300,88172178,808,808,808,808,0
|
|
20240215,140200,88172178,808,808,808,808,10
|
|
20240215,140100,88164098,808,808,808,808,0
|
|
20240215,140000,88164098,808,808,808,808,0
|
|
20240215,135900,88164098,808,808,808,808,0
|
|
20240215,135800,88164098,808,808,808,808,0
|
|
20240215,135700,88164098,808,808,808,808,1
|
|
20240215,135600,88163290,808,808,808,808,0
|
|
20240215,135500,88163290,808,808,808,808,0
|
|
20240215,135400,88163290,808,808,808,808,0
|
|
20240215,135300,88163290,808,808,808,808,0
|
|
20240215,135200,88163290,808,808,808,808,5
|
|
20240215,135100,88159250,808,808,808,808,2
|
|
20240215,135000,88157634,808,808,808,808,0
|
|
20240215,134900,88157634,808,808,808,808,0
|
|
20240215,134800,88157634,808,808,808,808,0
|
|
20240215,134700,88157634,808,808,808,808,0
|
|
20240215,134600,88157634,808,808,808,808,0
|
|
20240215,134500,88157634,808,808,808,808,0
|
|
20240215,134400,88157634,808,808,808,808,0
|
|
20240215,134300,88157634,808,808,808,808,0
|
|
20240215,134200,88157634,808,808,808,808,0
|
|
20240215,134100,88157634,808,808,808,808,0
|
|
20240215,134000,88157634,808,808,808,808,237
|
|
20240215,133900,87966138,808,808,808,808,0
|
|
20240215,133800,87966138,808,808,808,808,1
|
|
20240215,133700,87965330,808,808,808,808,0
|
|
20240215,133600,87965330,808,808,808,808,1
|
|
20240215,133500,87964522,807,807,807,807,0
|
|
20240215,133400,87964522,807,807,807,807,2
|
|
20240215,133300,87962908,807,807,807,807,0
|
|
20240215,133200,87962908,807,807,807,807,0
|
|
20240215,133100,87962908,807,807,807,807,0
|
|
20240215,133000,87962908,807,807,807,807,0
|
|
20240215,132900,87962908,807,807,807,807,0
|
|
20240215,132800,87962908,807,807,807,807,1
|
|
20240215,132700,87962101,807,806,807,806,513
|
|
20240215,132600,87548111,806,807,807,806,969
|
|
20240215,132500,86766309,807,807,807,807,0
|
|
20240215,132400,86766309,807,807,807,807,0
|
|
20240215,132300,86766309,807,807,807,807,0
|
|
20240215,132200,86766309,807,807,807,807,0
|
|
20240215,132100,86766309,807,807,807,807,0
|
|
20240215,132000,86766309,807,807,807,807,0
|
|
20240215,131900,86766309,807,807,807,807,9
|
|
20240215,131800,86759046,807,807,807,806,1710
|
|
20240215,131700,85380644,806,806,806,806,0
|
|
20240215,131600,85380644,806,806,806,806,0
|
|
20240215,131500,85380644,806,806,806,806,1000
|
|
20240215,131400,84574644,806,806,806,806,0
|
|
20240215,131300,84574644,806,806,806,806,0
|
|
20240215,131200,84574644,806,806,806,806,5000
|
|
20240215,131100,80544644,806,806,806,806,0
|
|
20240215,131000,80544644,806,806,806,806,0
|
|
20240215,130900,80544644,806,806,806,806,1
|
|
20240215,130800,80543838,806,806,806,806,3423
|
|
20240215,130700,77784900,806,806,807,806,1012
|
|
20240215,130600,76969217,806,806,806,806,1
|
|
20240215,130500,76968411,807,807,807,807,0
|
|
20240215,130400,76968411,807,807,807,807,0
|
|
20240215,130300,76968411,807,807,807,807,1
|
|
20240215,130200,76967604,807,807,807,807,0
|
|
20240215,130100,76967604,807,807,807,807,346
|
|
20240215,130000,76688382,807,807,807,807,0
|
|
20240215,125900,76688382,807,807,807,807,0
|
|
20240215,125800,76688382,807,807,807,807,2671
|
|
20240215,125700,74532885,807,807,807,807,10
|
|
20240215,125600,74524815,807,807,807,807,10
|
|
20240215,125500,74516745,807,807,807,807,0
|
|
20240215,125400,74516745,807,807,807,807,0
|
|
20240215,125300,74516745,807,807,807,807,2000
|
|
20240215,125200,72902745,807,807,807,807,2000
|
|
20240215,125100,71288745,807,807,807,807,0
|
|
20240215,125000,71288745,807,807,807,807,0
|
|
20240215,124900,71288745,807,807,807,807,0
|
|
20240215,124800,71288745,807,807,807,807,1
|
|
20240215,124700,71287938,807,807,807,807,1
|
|
20240215,124600,71287131,807,807,807,807,146
|
|
20240215,124500,71169309,807,807,807,807,0
|
|
20240215,124400,71169309,807,807,807,807,0
|
|
20240215,124300,71169309,807,807,807,807,0
|
|
20240215,124200,71169309,807,807,807,807,0
|
|
20240215,124100,71169309,807,807,807,807,662
|
|
20240215,124000,70635075,807,807,807,807,0
|
|
20240215,123900,70635075,807,807,807,807,0
|
|
20240215,123800,70635075,807,807,807,807,0
|
|
20240215,123700,70635075,807,807,807,807,1580
|
|
20240215,123600,69360015,807,807,807,807,25
|
|
20240215,123500,69339840,806,806,806,806,0
|
|
20240215,123400,69339840,806,806,806,806,11
|
|
20240215,123300,69330974,806,806,806,806,0
|
|
20240215,123200,69330974,806,806,806,806,1
|
|
20240215,123100,69330168,807,807,807,807,0
|
|
20240215,123000,69330168,807,807,807,807,0
|
|
20240215,122900,69330168,807,807,807,807,0
|
|
20240215,122800,69330168,807,807,807,806,926
|
|
20240215,122700,68583177,807,807,807,807,0
|
|
20240215,122600,68583177,807,807,807,807,0
|
|
20240215,122500,68583177,807,807,807,807,10
|
|
20240215,122400,68575107,807,807,807,807,1
|
|
20240215,122300,68574300,806,806,806,806,152
|
|
20240215,122200,68451788,807,807,807,807,0
|
|
20240215,122100,68451788,807,807,807,807,0
|
|
20240215,122000,68451788,807,807,807,807,0
|
|
20240215,121900,68451788,807,807,807,807,2
|
|
20240215,121800,68450174,807,807,807,807,0
|
|
20240215,121700,68450174,807,807,807,807,0
|
|
20240215,121600,68450174,807,807,807,807,0
|
|
20240215,121500,68450174,807,807,807,807,0
|
|
20240215,121400,68450174,807,807,807,807,0
|
|
20240215,121300,68450174,807,807,807,807,0
|
|
20240215,121200,68450174,807,807,807,807,0
|
|
20240215,121100,68450174,807,807,807,807,0
|
|
20240215,121000,68450174,807,807,807,807,50
|
|
20240215,120900,68409824,807,807,807,807,94
|
|
20240215,120800,68333966,807,807,807,807,0
|
|
20240215,120700,68333966,807,807,807,807,0
|
|
20240215,120600,68333966,807,807,807,807,0
|
|
20240215,120500,68333966,807,807,807,807,0
|
|
20240215,120400,68333966,807,807,807,807,0
|
|
20240215,120300,68333966,807,807,807,807,0
|
|
20240215,120200,68333966,807,807,807,807,0
|
|
20240215,120100,68333966,807,807,807,807,0
|
|
20240215,120000,68333966,807,807,807,807,0
|
|
20240215,115900,68333966,807,807,807,807,0
|
|
20240215,115800,68333966,807,807,807,807,0
|
|
20240215,115700,68333966,807,807,807,807,20
|
|
20240215,115600,68317826,807,807,807,807,0
|
|
20240215,115500,68317826,807,807,807,807,0
|
|
20240215,115400,68317826,807,807,807,807,356
|
|
20240215,115300,68030534,807,807,807,807,0
|
|
20240215,115200,68030534,807,807,807,807,1000
|
|
20240215,115100,67223534,807,807,807,807,123
|
|
20240215,115000,67124273,807,807,807,807,1
|
|
20240215,114900,67123466,806,806,806,806,50
|
|
20240215,114800,67083166,806,806,806,806,0
|
|
20240215,114700,67083166,806,806,806,806,54
|
|
20240215,114600,67039642,806,806,806,806,0
|
|
20240215,114500,67039642,806,806,806,806,0
|
|
20240215,114400,67039642,806,806,806,806,0
|
|
20240215,114300,67039642,806,806,806,806,221
|
|
20240215,114200,66861516,806,806,806,806,1
|
|
20240215,114100,66860710,806,806,806,806,262
|
|
20240215,114000,66649538,807,807,807,807,0
|
|
20240215,113900,66649538,807,807,807,807,0
|
|
20240215,113800,66649538,807,807,807,807,10
|
|
20240215,113700,66641468,807,807,807,807,0
|
|
20240215,113600,66641468,807,807,807,807,0
|
|
20240215,113500,66641468,807,807,807,807,10
|
|
20240215,113400,66633398,808,808,808,808,10
|
|
20240215,113300,66625318,806,806,806,806,0
|
|
20240215,113200,66625318,806,806,806,806,0
|
|
20240215,113100,66625318,806,806,806,806,0
|
|
20240215,113000,66625318,806,806,806,806,0
|
|
20240215,112900,66625318,806,806,806,806,0
|
|
20240215,112800,66625318,806,806,806,806,0
|
|
20240215,112700,66625318,806,806,806,805,11000
|
|
20240215,112600,57769206,806,807,807,806,3000
|
|
20240215,112500,55351196,808,808,808,808,10
|
|
20240215,112400,55343116,808,808,808,808,50
|
|
20240215,112300,55302716,808,808,808,808,15
|
|
20240215,112200,55290596,808,808,808,808,1
|
|
20240215,112100,55289788,806,806,806,806,2477
|
|
20240215,112000,53293326,808,808,808,808,0
|
|
20240215,111900,53293326,808,808,808,808,0
|
|
20240215,111800,53293326,808,808,808,808,2
|
|
20240215,111700,53291710,808,808,808,808,0
|
|
20240215,111600,53291710,808,808,808,808,5
|
|
20240215,111500,53287670,806,806,806,806,0
|
|
20240215,111400,53287670,806,806,806,806,0
|
|
20240215,111300,53287670,806,806,806,806,0
|
|
20240215,111200,53287670,806,806,806,806,8000
|
|
20240215,111100,46839670,806,806,806,806,0
|
|
20240215,111000,46839670,806,806,806,806,199
|
|
20240215,110900,46679276,808,808,808,808,0
|
|
20240215,110800,46679276,808,808,808,808,2
|
|
20240215,110700,46677660,809,809,809,809,0
|
|
20240215,110600,46677660,809,809,809,809,0
|
|
20240215,110500,46677660,809,809,809,809,0
|
|
20240215,110400,46677660,809,809,809,809,0
|
|
20240215,110300,46677660,809,809,809,809,0
|
|
20240215,110200,46677660,809,809,809,809,1
|
|
20240215,110100,46676851,810,810,810,810,0
|
|
20240215,110000,46676851,810,810,810,810,0
|
|
20240215,105900,46676851,810,810,810,810,0
|
|
20240215,105800,46676851,810,810,810,810,0
|
|
20240215,105700,46676851,810,810,810,810,0
|
|
20240215,105600,46676851,810,810,810,810,0
|
|
20240215,105500,46676851,810,810,810,810,0
|
|
20240215,105400,46676851,810,810,810,810,0
|
|
20240215,105300,46676851,810,810,810,810,0
|
|
20240215,105200,46676851,810,810,810,810,1
|
|
20240215,105100,46676041,810,810,810,810,0
|
|
20240215,105000,46676041,810,810,810,810,0
|
|
20240215,104900,46676041,810,810,810,810,0
|
|
20240215,104800,46676041,810,809,810,809,1000
|
|
20240215,104700,45866091,805,805,805,805,0
|
|
20240215,104600,45866091,805,809,810,805,10002
|
|
20240215,104500,37797893,809,809,809,809,0
|
|
20240215,104400,37797893,809,809,809,809,0
|
|
20240215,104300,37797893,809,809,809,809,0
|
|
20240215,104200,37797893,809,809,809,809,4
|
|
20240215,104100,37794657,809,809,809,809,0
|
|
20240215,104000,37794657,809,809,809,809,0
|
|
20240215,103900,37794657,809,809,809,809,49
|
|
20240215,103800,37755016,810,810,810,810,0
|
|
20240215,103700,37755016,810,810,810,810,150
|
|
20240215,103600,37633516,810,810,810,810,0
|
|
20240215,103500,37633516,810,810,810,810,0
|
|
20240215,103400,37633516,810,809,810,807,1198
|
|
20240215,103300,36666691,807,808,808,807,200
|
|
20240215,103200,36505284,808,808,808,808,1
|
|
20240215,103100,36504476,807,807,807,807,0
|
|
20240215,103000,36504476,807,807,807,807,0
|
|
20240215,102900,36504476,807,807,807,807,0
|
|
20240215,102800,36504476,807,807,807,807,0
|
|
20240215,102700,36504476,807,808,808,807,1500
|
|
20240215,102600,35293291,808,808,808,808,0
|
|
20240215,102500,35293291,808,808,808,808,0
|
|
20240215,102400,35293291,808,808,808,808,1
|
|
20240215,102300,35292483,807,807,807,807,0
|
|
20240215,102200,35292483,807,809,809,807,480
|
|
20240215,102100,34905090,807,807,807,807,0
|
|
20240215,102000,34905090,807,807,807,807,0
|
|
20240215,101900,34905090,807,807,807,807,0
|
|
20240215,101800,34905090,807,807,807,807,0
|
|
20240215,101700,34905090,807,807,807,807,0
|
|
20240215,101600,34905090,807,809,809,807,560
|
|
20240215,101500,34453143,810,810,810,810,18
|
|
20240215,101400,34438563,811,811,811,811,0
|
|
20240215,101300,34438563,811,811,811,811,0
|
|
20240215,101200,34438563,811,811,811,811,3669
|
|
20240215,101100,31463004,811,811,811,811,100
|
|
20240215,101000,31381904,811,811,811,811,1
|
|
20240215,100900,31381093,811,811,811,811,1
|
|
20240215,100800,31380282,812,812,812,812,0
|
|
20240215,100700,31380282,812,812,812,812,70
|
|
20240215,100600,31323442,812,812,812,812,0
|
|
20240215,100500,31323442,812,812,812,812,0
|
|
20240215,100400,31323442,812,812,812,812,2
|
|
20240215,100300,31321818,811,811,811,811,237
|
|
20240215,100200,31129611,811,811,811,811,512
|
|
20240215,100100,30714379,811,811,811,811,0
|
|
20240215,100000,30714379,811,811,811,811,1
|
|
20240215,095900,30713568,810,810,810,810,432
|
|
20240215,095800,30363648,808,808,808,808,0
|
|
20240215,095700,30363648,808,808,808,808,0
|
|
20240215,095600,30363648,808,808,808,808,0
|
|
20240215,095500,30363648,808,808,808,808,0
|
|
20240215,095400,30363648,808,808,808,808,0
|
|
20240215,095300,30363648,808,809,809,808,1201
|
|
20240215,095200,29393114,810,810,810,810,0
|
|
20240215,095100,29393114,810,810,810,810,150
|
|
20240215,095000,29271614,810,810,810,810,0
|
|
20240215,094900,29271614,810,810,810,810,0
|
|
20240215,094800,29271614,810,810,810,810,0
|
|
20240215,094700,29271614,810,810,810,810,0
|
|
20240215,094600,29271614,810,810,810,810,0
|
|
20240215,094500,29271614,810,810,810,810,132
|
|
20240215,094400,29164694,810,810,810,810,5318
|
|
20240215,094300,24857114,811,811,811,811,0
|
|
20240215,094200,24857114,811,811,811,811,0
|
|
20240215,094100,24857114,811,811,811,811,71
|
|
20240215,094000,24799533,811,811,811,811,0
|
|
20240215,093900,24799533,811,811,811,811,0
|
|
20240215,093800,24799533,811,811,811,811,0
|
|
20240215,093700,24799533,811,811,811,811,0
|
|
20240215,093600,24799533,811,811,811,811,5000
|
|
20240215,093500,20744533,811,811,811,811,18
|
|
20240215,093400,20729935,811,810,811,810,83
|
|
20240215,093300,20662632,811,811,811,811,5
|
|
20240215,093200,20658577,811,811,811,811,3
|
|
20240215,093100,20656144,811,811,811,811,7
|
|
20240215,093000,20650467,811,810,811,810,6727
|
|
20240215,092900,15201586,810,810,810,810,10000
|
|
20240215,092800,7101586,809,809,809,809,10
|
|
20240215,092700,7093496,810,810,810,810,10
|
|
20240215,092600,7085396,810,809,810,809,16
|
|
20240215,092500,7072446,809,809,809,809,128
|
|
20240215,092400,6968894,808,808,808,808,106
|
|
20240215,092300,6883246,810,810,810,810,0
|
|
20240215,092200,6883246,810,810,810,810,250
|
|
20240215,092100,6680746,806,806,806,806,0
|
|
20240215,092000,6680746,806,806,806,806,182
|
|
20240215,091900,6534054,806,806,806,806,0
|
|
20240215,091800,6534054,806,806,806,806,0
|
|
20240215,091700,6534054,806,806,806,806,98
|
|
20240215,091600,6455066,807,807,807,807,319
|
|
20240215,091500,6197633,807,807,807,807,215
|
|
20240215,091400,6024128,807,809,809,807,7000
|
|
20240215,091300,374595,809,809,809,809,1
|
|
20240215,091200,373786,810,810,810,810,2
|
|
20240215,091100,372166,809,809,809,809,27
|
|
20240215,091000,350323,809,809,809,809,28
|
|
20240215,090900,327671,809,809,809,809,0
|
|
20240215,090800,327671,809,809,809,809,1
|
|
20240215,090700,326862,809,809,809,809,0
|
|
20240215,090600,326862,809,809,809,809,131
|
|
20240215,090500,220883,808,808,808,808,23
|
|
20240215,090400,202299,809,810,810,809,232
|
|
20240215,090300,14579,810,810,810,810,0
|
|
20240215,090200,14579,810,810,810,810,0
|
|
20240215,090100,14579,810,810,810,810,2
|
|
20240215,090000,12959,810,810,810,810,15
|