698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,203500,91513624,745,745,745,745,6829
|
|
20240214,203400,91513624,745,745,745,745,0
|
|
20240214,203300,91513624,745,745,745,745,0
|
|
20240214,203200,91513624,745,745,745,745,0
|
|
20240214,203100,91513624,745,745,745,745,0
|
|
20240214,203000,91513624,745,745,745,745,0
|
|
20240214,202900,91513624,745,745,745,745,0
|
|
20240214,202800,91513624,745,745,745,745,0
|
|
20240214,202700,91513624,745,745,745,745,0
|
|
20240214,202600,91513624,745,745,745,745,0
|
|
20240214,202500,91513624,745,745,745,745,0
|
|
20240214,202400,91513624,745,745,745,745,0
|
|
20240214,202300,91513624,745,745,745,745,0
|
|
20240214,202200,91513624,745,745,745,745,0
|
|
20240214,202100,91513624,745,745,745,745,0
|
|
20240214,202000,91513624,745,745,745,745,0
|
|
20240214,201900,91513624,745,745,745,745,0
|
|
20240214,201800,91513624,745,745,745,745,0
|
|
20240214,201700,91513624,745,745,745,745,0
|
|
20240214,201600,91513624,745,745,745,745,0
|
|
20240214,201500,91513624,745,745,745,745,0
|
|
20240214,201400,91513624,745,745,745,745,0
|
|
20240214,201300,91513624,745,745,745,745,0
|
|
20240214,201200,91513624,745,745,745,745,0
|
|
20240214,201100,91513624,745,745,745,745,0
|
|
20240214,201000,91513624,745,745,745,745,0
|
|
20240214,200900,91513624,745,745,745,745,0
|
|
20240214,200800,91513624,745,745,745,745,0
|
|
20240214,200700,91513624,745,745,745,745,0
|
|
20240214,200600,91513624,745,745,745,745,0
|
|
20240214,200500,91513624,745,745,745,745,6829
|
|
20240214,200400,91513624,745,745,745,745,0
|
|
20240214,200300,91513624,745,745,745,745,0
|
|
20240214,200200,91513624,745,745,745,745,0
|
|
20240214,200100,91513624,745,745,745,745,0
|
|
20240214,200000,91513624,745,745,745,745,0
|
|
20240214,195900,91513624,745,745,745,745,0
|
|
20240214,195800,91513624,745,745,745,745,0
|
|
20240214,195700,91513624,745,745,745,745,0
|
|
20240214,195600,91513624,745,745,745,745,0
|
|
20240214,195500,91513624,745,745,745,745,0
|
|
20240214,195400,91513624,745,745,745,745,0
|
|
20240214,195300,91513624,745,745,745,745,0
|
|
20240214,195200,91513624,745,745,745,745,0
|
|
20240214,195100,91513624,745,745,745,745,0
|
|
20240214,195000,91513624,745,745,745,745,0
|
|
20240214,194900,91513624,745,745,745,745,0
|
|
20240214,194800,91513624,745,745,745,745,0
|
|
20240214,194700,91513624,745,745,745,745,0
|
|
20240214,194600,91513624,745,745,745,745,0
|
|
20240214,194500,91513624,745,745,745,745,0
|
|
20240214,194400,91513624,745,745,745,745,0
|
|
20240214,194300,91513624,745,745,745,745,0
|
|
20240214,194200,91513624,745,745,745,745,0
|
|
20240214,194100,91513624,745,745,745,745,0
|
|
20240214,194000,91513624,745,745,745,745,0
|
|
20240214,193900,91513624,745,745,745,745,0
|
|
20240214,193800,91513624,745,745,745,745,0
|
|
20240214,193700,91513624,745,745,745,745,0
|
|
20240214,193600,91513624,745,745,745,745,0
|
|
20240214,193500,91513624,745,745,745,745,6829
|
|
20240214,193400,91513624,745,745,745,745,0
|
|
20240214,193300,91513624,745,745,745,745,0
|
|
20240214,193200,91513624,745,745,745,745,0
|
|
20240214,193100,91513624,745,745,745,745,0
|
|
20240214,193000,91513624,745,745,745,745,0
|
|
20240214,192900,91513624,745,745,745,745,0
|
|
20240214,192800,91513624,745,745,745,745,0
|
|
20240214,192700,91513624,745,745,745,745,0
|
|
20240214,192600,91513624,745,745,745,745,0
|
|
20240214,192500,91513624,745,745,745,745,0
|
|
20240214,192400,91513624,745,745,745,745,0
|
|
20240214,192300,91513624,745,745,745,745,0
|
|
20240214,192200,91513624,745,745,745,745,0
|
|
20240214,192100,91513624,745,745,745,745,0
|
|
20240214,192000,91513624,745,745,745,745,0
|
|
20240214,191900,91513624,745,745,745,745,0
|
|
20240214,191800,91513624,745,745,745,745,0
|
|
20240214,191700,91513624,745,745,745,745,0
|
|
20240214,191600,91513624,745,745,745,745,0
|
|
20240214,191500,91513624,745,745,745,745,0
|
|
20240214,191400,91513624,745,745,745,745,0
|
|
20240214,191300,91513624,745,745,745,745,0
|
|
20240214,191200,91513624,745,745,745,745,0
|
|
20240214,191100,91513624,745,745,745,745,0
|
|
20240214,191000,91513624,745,745,745,745,0
|
|
20240214,190900,91513624,745,745,745,745,0
|
|
20240214,190800,91513624,745,745,745,745,0
|
|
20240214,190700,91513624,745,745,745,745,0
|
|
20240214,190600,91513624,745,745,745,745,0
|
|
20240214,190500,91513624,745,745,745,745,6829
|
|
20240214,190400,91513624,745,745,745,745,0
|
|
20240214,190300,91513624,745,745,745,745,0
|
|
20240214,190200,91513624,745,745,745,745,0
|
|
20240214,190100,91513624,745,745,745,745,0
|
|
20240214,190000,91513624,745,745,745,745,0
|
|
20240214,185900,91513624,745,745,745,745,0
|
|
20240214,185800,91513624,745,745,745,745,0
|
|
20240214,185700,91513624,745,745,745,745,0
|
|
20240214,185600,91513624,745,745,745,745,0
|
|
20240214,185500,91513624,745,745,745,745,0
|
|
20240214,185400,91513624,745,745,745,745,0
|
|
20240214,185300,91513624,745,745,745,745,0
|
|
20240214,185200,91513624,745,745,745,745,0
|
|
20240214,185100,91513624,745,745,745,745,0
|
|
20240214,185000,91513624,745,745,745,745,0
|
|
20240214,184900,91513624,745,745,745,745,0
|
|
20240214,184800,91513624,745,745,745,745,0
|
|
20240214,184700,91513624,745,745,745,745,0
|
|
20240214,184600,91513624,745,745,745,745,0
|
|
20240214,184500,91513624,745,745,745,745,0
|
|
20240214,184400,91513624,745,745,745,745,0
|
|
20240214,184300,91513624,745,745,745,745,0
|
|
20240214,184200,91513624,745,745,745,745,0
|
|
20240214,184100,91513624,745,745,745,745,0
|
|
20240214,184000,91513624,745,745,745,745,0
|
|
20240214,183900,91513624,745,745,745,745,0
|
|
20240214,183800,91513624,745,745,745,745,0
|
|
20240214,183700,91513624,745,745,745,745,0
|
|
20240214,183600,91513624,745,745,745,745,0
|
|
20240214,183500,91513624,745,745,745,745,6829
|
|
20240214,183400,91513624,745,745,745,745,0
|
|
20240214,183300,91513624,745,745,745,745,0
|
|
20240214,183200,91513624,745,745,745,745,0
|
|
20240214,183100,91513624,745,745,745,745,0
|
|
20240214,183000,91513624,745,745,745,745,0
|
|
20240214,182900,91513624,745,745,745,745,0
|
|
20240214,182800,91513624,745,745,745,745,0
|
|
20240214,182700,91513624,745,745,745,745,0
|
|
20240214,182600,91513624,745,745,745,745,0
|
|
20240214,182500,91513624,745,745,745,745,0
|
|
20240214,182400,91513624,745,745,745,745,0
|
|
20240214,182300,91513624,745,745,745,745,0
|
|
20240214,182200,91513624,745,745,745,745,0
|
|
20240214,182100,91513624,745,745,745,745,0
|
|
20240214,182000,91513624,745,745,745,745,0
|
|
20240214,181900,91513624,745,745,745,745,0
|
|
20240214,181800,91513624,745,745,745,745,0
|
|
20240214,181700,91513624,745,745,745,745,0
|
|
20240214,181600,91513624,745,745,745,745,0
|
|
20240214,181500,91513624,745,745,745,745,0
|
|
20240214,181400,91513624,745,745,745,745,0
|
|
20240214,181300,91513624,745,745,745,745,0
|
|
20240214,181200,91513624,745,745,745,745,0
|
|
20240214,181100,91513624,745,745,745,745,0
|
|
20240214,181000,91513624,745,745,745,745,0
|
|
20240214,180900,91513624,745,745,745,745,0
|
|
20240214,180800,91513624,745,745,745,745,0
|
|
20240214,180700,91513624,745,745,745,745,0
|
|
20240214,180600,91513624,745,745,745,745,0
|
|
20240214,180500,91513624,745,745,745,745,6829
|
|
20240214,180400,91513624,745,745,745,745,0
|
|
20240214,180300,91513624,745,745,745,745,0
|
|
20240214,180200,91513624,745,745,745,745,0
|
|
20240214,180100,91513624,745,745,745,745,0
|
|
20240214,180000,91513624,745,745,745,745,0
|
|
20240214,175900,91513624,745,745,745,745,0
|
|
20240214,175800,91513624,745,745,745,745,0
|
|
20240214,175700,91513624,745,745,745,745,0
|
|
20240214,175600,91513624,745,745,745,745,0
|
|
20240214,175500,91513624,745,745,745,745,0
|
|
20240214,175400,91513624,745,745,745,745,0
|
|
20240214,175300,91513624,745,745,745,745,0
|
|
20240214,175200,91513624,745,745,745,745,0
|
|
20240214,175100,91513624,745,745,745,745,0
|
|
20240214,175000,91513624,745,745,745,745,0
|
|
20240214,174900,91513624,745,745,745,745,0
|
|
20240214,174800,91513624,745,745,745,745,0
|
|
20240214,174700,91513624,745,745,745,745,0
|
|
20240214,174600,91513624,745,745,745,745,0
|
|
20240214,174500,91513624,745,745,745,745,0
|
|
20240214,174400,91513624,745,745,745,745,0
|
|
20240214,174300,91513624,745,745,745,745,0
|
|
20240214,174200,91513624,745,745,745,745,0
|
|
20240214,174100,91513624,745,745,745,745,0
|
|
20240214,174000,91513624,745,745,745,745,0
|
|
20240214,173900,91513624,745,745,745,745,0
|
|
20240214,173800,91513624,745,745,745,745,0
|
|
20240214,173700,91513624,745,745,745,745,0
|
|
20240214,173600,91513624,745,745,745,745,0
|
|
20240214,173500,91513624,745,745,745,745,6829
|
|
20240214,173400,91513624,745,745,745,745,0
|
|
20240214,173300,91513624,745,745,745,745,0
|
|
20240214,173200,91513624,745,745,745,745,0
|
|
20240214,173100,91513624,745,745,745,745,0
|
|
20240214,173000,91513624,745,745,745,745,0
|
|
20240214,172900,91513624,745,745,745,745,0
|
|
20240214,172800,91513624,745,745,745,745,0
|
|
20240214,172700,91513624,745,745,745,745,0
|
|
20240214,172600,91513624,745,745,745,745,0
|
|
20240214,172500,91513624,745,745,745,745,0
|
|
20240214,172400,91513624,745,745,745,745,0
|
|
20240214,172300,91513624,745,745,745,745,0
|
|
20240214,172200,91513624,745,745,745,745,0
|
|
20240214,172100,91513624,745,745,745,745,0
|
|
20240214,172000,91513624,745,745,745,745,0
|
|
20240214,171900,91513624,745,745,745,745,0
|
|
20240214,171800,91513624,745,745,745,745,0
|
|
20240214,171700,91513624,745,745,745,745,0
|
|
20240214,171600,91513624,745,745,745,745,0
|
|
20240214,171500,91513624,745,745,745,745,0
|
|
20240214,171400,91513624,745,745,745,745,0
|
|
20240214,171300,91513624,745,745,745,745,0
|
|
20240214,171200,91513624,745,745,745,745,0
|
|
20240214,171100,91513624,745,745,745,745,0
|
|
20240214,171000,91513624,745,745,745,745,0
|
|
20240214,170900,91513624,745,745,745,745,0
|
|
20240214,170800,91513624,745,745,745,745,0
|
|
20240214,170700,91513624,745,745,745,745,0
|
|
20240214,170600,91513624,745,745,745,745,0
|
|
20240214,170500,91513624,745,745,745,745,6829
|
|
20240214,170400,91513624,745,745,745,745,0
|
|
20240214,170300,91513624,745,745,745,745,0
|
|
20240214,170200,91513624,745,745,745,745,0
|
|
20240214,170100,91513624,745,745,745,745,0
|
|
20240214,170000,91513624,745,745,745,745,0
|
|
20240214,165900,91513624,745,745,745,745,0
|
|
20240214,165800,91513624,745,745,745,745,0
|
|
20240214,165700,91513624,745,745,745,745,0
|
|
20240214,165600,91513624,745,745,745,745,0
|
|
20240214,165500,91513624,745,745,745,745,0
|
|
20240214,165400,91513624,745,745,745,745,0
|
|
20240214,165300,91513624,745,745,745,745,0
|
|
20240214,165200,91513624,745,745,745,745,0
|
|
20240214,165100,91513624,745,745,745,745,0
|
|
20240214,165000,91513624,745,745,745,745,0
|
|
20240214,164900,91513624,745,745,745,745,0
|
|
20240214,164800,91513624,745,745,745,745,0
|
|
20240214,164700,91513624,745,745,745,745,0
|
|
20240214,164600,91513624,745,745,745,745,0
|
|
20240214,164500,91513624,745,745,745,745,0
|
|
20240214,164400,91513624,745,745,745,745,0
|
|
20240214,164300,91513624,745,745,745,745,0
|
|
20240214,164200,91513624,745,745,745,745,0
|
|
20240214,164100,91513624,745,745,745,745,0
|
|
20240214,164000,91513624,745,745,745,745,0
|
|
20240214,163900,91513624,745,745,745,745,0
|
|
20240214,163800,91513624,745,745,745,745,0
|
|
20240214,163700,91513624,745,745,745,745,0
|
|
20240214,163600,91513624,745,745,745,745,0
|
|
20240214,163500,91513624,745,745,745,745,6829
|
|
20240214,163400,91513624,745,745,745,745,0
|
|
20240214,163300,91513624,745,745,745,745,0
|
|
20240214,163200,91513624,745,745,745,745,0
|
|
20240214,163100,91513624,745,745,745,745,0
|
|
20240214,163000,91513624,745,745,745,745,0
|
|
20240214,162900,91513624,745,745,745,745,0
|
|
20240214,162800,91513624,745,745,745,745,0
|
|
20240214,162700,91513624,745,745,745,745,0
|
|
20240214,162600,91513624,745,745,745,745,0
|
|
20240214,162500,91513624,745,745,745,745,0
|
|
20240214,162400,91513624,745,745,745,745,0
|
|
20240214,162300,91513624,745,745,745,745,0
|
|
20240214,162200,91513624,745,745,745,745,0
|
|
20240214,162100,91513624,745,745,745,745,0
|
|
20240214,162000,91513624,745,745,745,745,0
|
|
20240214,161900,91513624,745,745,745,745,0
|
|
20240214,161800,91513624,745,745,745,745,0
|
|
20240214,161700,91513624,745,745,745,745,0
|
|
20240214,161600,91513624,745,745,745,745,0
|
|
20240214,161500,91513624,745,745,745,745,0
|
|
20240214,161400,91513624,745,745,745,745,0
|
|
20240214,161300,91513624,745,745,745,745,0
|
|
20240214,161200,91513624,745,745,745,745,0
|
|
20240214,161100,91513624,745,745,745,745,0
|
|
20240214,161000,91513624,745,745,745,745,0
|
|
20240214,160900,91513624,745,745,745,745,0
|
|
20240214,160800,91513624,745,745,745,745,0
|
|
20240214,160700,91513624,745,745,745,745,0
|
|
20240214,160600,91513624,745,745,745,745,0
|
|
20240214,160500,91513624,745,745,745,745,6829
|
|
20240214,160400,91513624,745,745,745,745,0
|
|
20240214,160300,91513624,745,745,745,745,0
|
|
20240214,160200,91513624,745,745,745,745,0
|
|
20240214,160100,91513624,745,745,745,745,0
|
|
20240214,160000,91513624,745,745,745,745,0
|
|
20240214,155900,91513624,745,745,745,745,0
|
|
20240214,155800,91513624,745,745,745,745,0
|
|
20240214,155700,91513624,745,745,745,745,0
|
|
20240214,155600,91513624,745,745,745,745,0
|
|
20240214,155500,91513624,745,745,745,745,0
|
|
20240214,155400,91513624,745,745,745,745,0
|
|
20240214,155300,91513624,745,745,745,745,0
|
|
20240214,155200,91513624,745,745,745,745,0
|
|
20240214,155100,91513624,745,745,745,745,0
|
|
20240214,155000,91513624,745,745,745,745,0
|
|
20240214,154900,91513624,745,745,745,745,0
|
|
20240214,154800,91513624,745,745,745,745,0
|
|
20240214,154700,91513624,745,745,745,745,0
|
|
20240214,154600,91513624,745,745,745,745,0
|
|
20240214,154500,91513624,745,745,745,745,0
|
|
20240214,154400,91513624,745,745,745,745,0
|
|
20240214,154300,91513624,745,745,745,745,0
|
|
20240214,154200,91513624,745,745,745,745,0
|
|
20240214,154100,91513624,745,745,745,745,0
|
|
20240214,154000,91513624,745,745,745,745,0
|
|
20240214,153900,91513624,745,745,745,745,0
|
|
20240214,153800,91513624,745,745,745,745,0
|
|
20240214,153700,91513624,745,745,745,745,0
|
|
20240214,153600,91513624,745,745,745,745,0
|
|
20240214,153500,91513624,745,745,745,745,6829
|
|
20240214,153400,91513624,745,745,745,745,0
|
|
20240214,153300,91513624,745,745,745,745,0
|
|
20240214,153200,91513624,745,745,745,745,0
|
|
20240214,153100,91513624,745,745,745,745,0
|
|
20240214,153000,91513624,745,745,745,745,6829
|
|
20240214,152900,86426019,745,745,745,745,0
|
|
20240214,152800,86426019,745,745,745,745,0
|
|
20240214,152700,86426019,745,745,745,745,0
|
|
20240214,152600,86426019,745,745,745,745,0
|
|
20240214,152500,86426019,745,745,745,745,0
|
|
20240214,152400,86426019,745,745,745,745,0
|
|
20240214,152300,86426019,745,745,745,745,0
|
|
20240214,152200,86426019,745,745,745,745,0
|
|
20240214,152100,86426019,745,745,745,745,0
|
|
20240214,152000,86426019,745,745,745,745,0
|
|
20240214,151900,86426019,745,745,745,745,0
|
|
20240214,151800,86426019,745,745,745,745,0
|
|
20240214,151700,86426019,745,745,745,745,0
|
|
20240214,151600,86426019,745,745,745,745,0
|
|
20240214,151500,86426019,745,745,745,745,0
|
|
20240214,151400,86426019,745,745,745,745,0
|
|
20240214,151300,86426019,745,745,745,745,0
|
|
20240214,151200,86426019,745,745,745,745,0
|
|
20240214,151100,86426019,745,745,745,745,0
|
|
20240214,151000,86426019,745,745,745,745,0
|
|
20240214,150900,86426019,745,745,745,745,0
|
|
20240214,150800,86426019,745,745,745,745,0
|
|
20240214,150700,86426019,745,745,745,745,0
|
|
20240214,150600,86426019,745,745,745,745,0
|
|
20240214,150500,86426019,745,745,745,745,0
|
|
20240214,150400,86426019,745,740,745,740,2
|
|
20240214,150300,86424534,738,742,742,738,3083
|
|
20240214,150200,84143856,743,743,743,743,0
|
|
20240214,150100,84143856,743,743,743,743,0
|
|
20240214,150000,84143856,743,743,743,743,0
|
|
20240214,145900,84143856,743,743,743,743,0
|
|
20240214,145800,84143856,743,743,743,743,0
|
|
20240214,145700,84143856,743,743,743,743,0
|
|
20240214,145600,84143856,743,743,743,743,0
|
|
20240214,145500,84143856,743,743,743,743,0
|
|
20240214,145400,84143856,743,743,743,743,0
|
|
20240214,145300,84143856,743,743,743,743,0
|
|
20240214,145200,84143856,743,743,743,743,5
|
|
20240214,145100,84140141,743,743,743,743,1
|
|
20240214,145000,84139398,742,742,742,742,0
|
|
20240214,144900,84139398,742,742,742,742,0
|
|
20240214,144800,84139398,742,742,742,742,0
|
|
20240214,144700,84139398,742,742,742,742,1
|
|
20240214,144600,84138656,744,744,744,744,0
|
|
20240214,144500,84138656,744,744,745,744,30
|
|
20240214,144400,84116334,744,744,744,744,1
|
|
20240214,144300,84115590,745,745,745,745,0
|
|
20240214,144200,84115590,745,745,745,745,0
|
|
20240214,144100,84115590,745,745,745,745,0
|
|
20240214,144000,84115590,745,745,745,745,0
|
|
20240214,143900,84115590,745,740,745,740,710
|
|
20240214,143800,83590040,740,740,740,740,972
|
|
20240214,143700,82870760,740,740,740,740,0
|
|
20240214,143600,82870760,740,740,740,740,0
|
|
20240214,143500,82870760,740,740,740,740,0
|
|
20240214,143400,82870760,740,740,740,740,1318
|
|
20240214,143300,81895440,739,740,740,739,691
|
|
20240214,143200,81384112,745,745,745,745,0
|
|
20240214,143100,81384112,745,745,745,745,0
|
|
20240214,143000,81384112,745,745,745,745,0
|
|
20240214,142900,81384112,745,745,745,745,0
|
|
20240214,142800,81384112,745,745,745,745,200
|
|
20240214,142700,81235112,746,746,746,746,0
|
|
20240214,142600,81235112,746,746,746,746,0
|
|
20240214,142500,81235112,746,746,746,746,10
|
|
20240214,142400,81227652,746,746,746,746,0
|
|
20240214,142300,81227652,746,746,746,738,3003
|
|
20240214,142200,79008253,746,746,746,746,0
|
|
20240214,142100,79008253,746,746,746,746,0
|
|
20240214,142000,79008253,746,746,746,746,1
|
|
20240214,141900,79007507,744,744,744,744,0
|
|
20240214,141800,79007507,744,744,744,744,1000
|
|
20240214,141700,78263507,744,744,744,744,0
|
|
20240214,141600,78263507,744,744,744,744,200
|
|
20240214,141500,78114707,746,746,746,746,0
|
|
20240214,141400,78114707,746,746,746,746,0
|
|
20240214,141300,78114707,746,746,746,746,0
|
|
20240214,141200,78114707,746,746,746,746,10
|
|
20240214,141100,78107247,746,746,746,746,0
|
|
20240214,141000,78107247,746,746,746,746,0
|
|
20240214,140900,78107247,746,746,746,746,0
|
|
20240214,140800,78107247,746,743,746,743,2021
|
|
20240214,140700,76605641,746,746,746,746,0
|
|
20240214,140600,76605641,746,746,746,746,0
|
|
20240214,140500,76605641,746,746,746,746,0
|
|
20240214,140400,76605641,746,746,746,746,0
|
|
20240214,140300,76605641,746,746,746,746,2
|
|
20240214,140200,76604149,746,746,746,746,0
|
|
20240214,140100,76604149,746,746,746,746,0
|
|
20240214,140000,76604149,746,746,746,746,1000
|
|
20240214,135900,75858149,746,746,746,746,0
|
|
20240214,135800,75858149,746,746,746,746,0
|
|
20240214,135700,75858149,746,746,746,746,0
|
|
20240214,135600,75858149,746,746,746,746,0
|
|
20240214,135500,75858149,746,746,746,746,0
|
|
20240214,135400,75858149,746,746,746,746,0
|
|
20240214,135300,75858149,746,746,746,746,0
|
|
20240214,135200,75858149,746,746,746,746,0
|
|
20240214,135100,75858149,746,746,746,746,1
|
|
20240214,135000,75857403,746,746,746,746,13
|
|
20240214,134900,75847705,743,743,743,743,1
|
|
20240214,134800,75846962,743,743,743,743,6
|
|
20240214,134700,75842504,743,743,743,743,37
|
|
20240214,134600,75815013,743,743,743,743,3
|
|
20240214,134500,75812784,743,743,743,743,4
|
|
20240214,134400,75809812,743,743,743,743,2
|
|
20240214,134300,75808326,743,743,743,743,0
|
|
20240214,134200,75808326,743,743,743,743,0
|
|
20240214,134100,75808326,743,743,743,743,22
|
|
20240214,134000,75791980,743,743,743,743,1
|
|
20240214,133900,75791237,743,743,743,743,0
|
|
20240214,133800,75791237,743,743,743,743,0
|
|
20240214,133700,75791237,743,743,743,743,1
|
|
20240214,133600,75790494,742,742,742,742,1000
|
|
20240214,133500,75048494,743,743,743,743,2
|
|
20240214,133400,75047008,743,743,743,743,302
|
|
20240214,133300,74822622,743,744,744,743,620
|
|
20240214,133200,74361862,747,747,747,747,0
|
|
20240214,133100,74361862,747,747,747,747,0
|
|
20240214,133000,74361862,747,747,747,747,0
|
|
20240214,132900,74361862,747,747,747,747,0
|
|
20240214,132800,74361862,747,747,747,747,1
|
|
20240214,132700,74361115,744,744,744,744,5
|
|
20240214,132600,74357395,746,746,746,746,0
|
|
20240214,132500,74357395,746,746,746,746,0
|
|
20240214,132400,74357395,746,746,746,746,0
|
|
20240214,132300,74357395,746,745,746,745,69
|
|
20240214,132200,74305922,743,743,743,743,0
|
|
20240214,132100,74305922,743,743,743,743,0
|
|
20240214,132000,74305922,743,743,743,743,0
|
|
20240214,131900,74305922,743,743,743,743,0
|
|
20240214,131800,74305922,743,743,743,743,6000
|
|
20240214,131700,69847922,746,746,746,746,0
|
|
20240214,131600,69847922,746,746,746,746,11
|
|
20240214,131500,69839716,743,743,743,743,0
|
|
20240214,131400,69839716,743,743,743,743,0
|
|
20240214,131300,69839716,743,743,743,743,0
|
|
20240214,131200,69839716,743,743,743,743,12300
|
|
20240214,131100,60700816,746,746,746,746,0
|
|
20240214,131000,60700816,746,746,746,746,0
|
|
20240214,130900,60700816,746,744,746,744,28
|
|
20240214,130800,60679935,743,743,743,743,200
|
|
20240214,130700,60531335,743,743,743,743,10
|
|
20240214,130600,60523905,745,745,745,745,0
|
|
20240214,130500,60523905,745,745,745,745,0
|
|
20240214,130400,60523905,745,745,745,745,3500
|
|
20240214,130300,57916405,745,745,745,745,0
|
|
20240214,130200,57916405,745,745,745,745,0
|
|
20240214,130100,57916405,745,745,745,745,0
|
|
20240214,130000,57916405,745,745,745,745,0
|
|
20240214,125900,57916405,745,745,745,745,0
|
|
20240214,125800,57916405,745,745,745,745,0
|
|
20240214,125700,57916405,745,745,745,745,0
|
|
20240214,125600,57916405,745,745,745,745,0
|
|
20240214,125500,57916405,745,745,745,745,0
|
|
20240214,125400,57916405,745,744,745,744,2
|
|
20240214,125300,57914916,745,745,745,745,0
|
|
20240214,125200,57914916,745,745,745,745,0
|
|
20240214,125100,57914916,745,745,745,745,0
|
|
20240214,125000,57914916,745,745,745,745,0
|
|
20240214,124900,57914916,745,745,745,745,0
|
|
20240214,124800,57914916,745,745,745,745,0
|
|
20240214,124700,57914916,745,741,745,737,6673
|
|
20240214,124600,52988487,740,740,740,740,0
|
|
20240214,124500,52988487,740,740,740,740,0
|
|
20240214,124400,52988487,740,740,740,740,0
|
|
20240214,124300,52988487,740,740,740,740,0
|
|
20240214,124200,52988487,740,740,740,740,0
|
|
20240214,124100,52988487,740,740,740,740,0
|
|
20240214,124000,52988487,740,740,740,740,0
|
|
20240214,123900,52988487,740,744,744,740,3400
|
|
20240214,123800,50472477,745,745,745,745,0
|
|
20240214,123700,50472477,745,745,745,745,388
|
|
20240214,123600,50183417,745,745,745,745,340
|
|
20240214,123500,49930117,745,745,745,745,1
|
|
20240214,123400,49929372,740,740,740,740,0
|
|
20240214,123300,49929372,740,740,740,740,0
|
|
20240214,123200,49929372,740,742,742,740,14260
|
|
20240214,123100,39369021,741,741,741,741,0
|
|
20240214,123000,39369021,741,741,741,741,0
|
|
20240214,122900,39369021,741,741,741,741,1920
|
|
20240214,122800,37946301,742,743,743,742,11080
|
|
20240214,122700,29719819,743,743,743,743,0
|
|
20240214,122600,29719819,743,743,743,743,1
|
|
20240214,122500,29719076,742,742,742,742,0
|
|
20240214,122400,29719076,742,742,742,742,0
|
|
20240214,122300,29719076,742,742,742,742,0
|
|
20240214,122200,29719076,742,742,742,742,0
|
|
20240214,122100,29719076,742,742,742,742,0
|
|
20240214,122000,29719076,742,742,742,742,0
|
|
20240214,121900,29719076,742,744,744,742,3096
|
|
20240214,121800,27419966,745,745,745,745,234
|
|
20240214,121700,27245636,745,745,745,745,0
|
|
20240214,121600,27245636,745,745,745,745,0
|
|
20240214,121500,27245636,745,745,745,745,0
|
|
20240214,121400,27245636,745,745,745,745,0
|
|
20240214,121300,27245636,745,745,745,745,0
|
|
20240214,121200,27245636,745,745,745,745,0
|
|
20240214,121100,27245636,745,745,745,745,4
|
|
20240214,121000,27242656,743,743,743,743,0
|
|
20240214,120900,27242656,743,743,743,743,0
|
|
20240214,120800,27242656,743,743,743,743,0
|
|
20240214,120700,27242656,743,743,743,743,0
|
|
20240214,120600,27242656,743,743,743,743,0
|
|
20240214,120500,27242656,743,744,744,743,3550
|
|
20240214,120400,24602975,745,745,745,745,0
|
|
20240214,120300,24602975,745,745,745,745,0
|
|
20240214,120200,24602975,745,745,745,745,0
|
|
20240214,120100,24602975,745,745,745,745,408
|
|
20240214,120000,24299015,745,745,745,745,0
|
|
20240214,115900,24299015,745,745,745,745,0
|
|
20240214,115800,24299015,745,745,745,745,0
|
|
20240214,115700,24299015,745,745,745,745,0
|
|
20240214,115600,24299015,745,745,745,745,0
|
|
20240214,115500,24299015,745,745,745,745,21
|
|
20240214,115400,24283370,745,745,745,745,0
|
|
20240214,115300,24283370,745,745,745,745,100
|
|
20240214,115200,24208870,745,745,745,745,3241
|
|
20240214,115100,21794325,747,747,747,747,4
|
|
20240214,115000,21791337,747,747,747,747,0
|
|
20240214,114900,21791337,747,747,747,747,5
|
|
20240214,114800,21787602,747,747,747,747,0
|
|
20240214,114700,21787602,747,747,747,747,0
|
|
20240214,114600,21787602,747,747,747,747,53
|
|
20240214,114500,21748011,745,745,745,745,0
|
|
20240214,114400,21748011,745,745,745,745,0
|
|
20240214,114300,21748011,745,745,745,745,0
|
|
20240214,114200,21748011,745,745,745,745,0
|
|
20240214,114100,21748011,745,745,745,745,20
|
|
20240214,114000,21733111,745,745,745,745,1878
|
|
20240214,113900,20334001,746,746,746,746,0
|
|
20240214,113800,20334001,746,746,746,746,430
|
|
20240214,113700,20013221,747,747,747,747,36
|
|
20240214,113600,19986329,747,747,747,747,0
|
|
20240214,113500,19986329,747,747,747,747,0
|
|
20240214,113400,19986329,747,747,747,747,200
|
|
20240214,113300,19836929,748,748,748,748,200
|
|
20240214,113200,19687329,748,748,748,748,1
|
|
20240214,113100,19686581,748,748,748,748,3
|
|
20240214,113000,19684337,748,748,748,748,0
|
|
20240214,112900,19684337,748,748,748,748,0
|
|
20240214,112800,19684337,748,748,748,748,0
|
|
20240214,112700,19684337,748,748,748,748,0
|
|
20240214,112600,19684337,748,748,748,748,0
|
|
20240214,112500,19684337,748,748,748,748,0
|
|
20240214,112400,19684337,748,748,748,748,47
|
|
20240214,112300,19649181,748,748,748,748,0
|
|
20240214,112200,19649181,748,748,748,748,0
|
|
20240214,112100,19649181,748,748,748,748,0
|
|
20240214,112000,19649181,748,748,748,748,0
|
|
20240214,111900,19649181,748,748,748,748,0
|
|
20240214,111800,19649181,748,748,748,748,200
|
|
20240214,111700,19499581,749,749,749,749,0
|
|
20240214,111600,19499581,749,749,749,749,0
|
|
20240214,111500,19499581,749,749,749,749,0
|
|
20240214,111400,19499581,749,749,749,749,0
|
|
20240214,111300,19499581,749,749,749,749,0
|
|
20240214,111200,19499581,749,749,749,749,0
|
|
20240214,111100,19499581,749,749,749,749,0
|
|
20240214,111000,19499581,749,749,749,749,0
|
|
20240214,110900,19499581,749,749,749,749,0
|
|
20240214,110800,19499581,749,749,749,749,0
|
|
20240214,110700,19499581,749,749,749,749,0
|
|
20240214,110600,19499581,749,749,749,749,0
|
|
20240214,110500,19499581,749,749,749,749,0
|
|
20240214,110400,19499581,749,749,749,749,0
|
|
20240214,110300,19499581,749,749,749,749,0
|
|
20240214,110200,19499581,749,749,749,749,0
|
|
20240214,110100,19499581,749,749,749,749,0
|
|
20240214,110000,19499581,749,749,749,749,150
|
|
20240214,105900,19387231,750,750,750,750,0
|
|
20240214,105800,19387231,750,750,750,750,0
|
|
20240214,105700,19387231,750,750,750,750,0
|
|
20240214,105600,19387231,750,750,750,750,0
|
|
20240214,105500,19387231,750,750,750,750,0
|
|
20240214,105400,19387231,750,750,750,750,1
|
|
20240214,105300,19386481,750,750,750,750,0
|
|
20240214,105200,19386481,750,750,750,750,0
|
|
20240214,105100,19386481,750,750,750,750,0
|
|
20240214,105000,19386481,750,750,750,750,0
|
|
20240214,104900,19386481,750,750,750,750,0
|
|
20240214,104800,19386481,750,750,750,750,0
|
|
20240214,104700,19386481,750,750,750,750,0
|
|
20240214,104600,19386481,750,746,750,744,3963
|
|
20240214,104500,16435659,747,749,749,747,4437
|
|
20240214,104400,13120911,750,750,750,750,0
|
|
20240214,104300,13120911,750,750,750,750,0
|
|
20240214,104200,13120911,750,750,750,750,0
|
|
20240214,104100,13120911,750,750,750,750,100
|
|
20240214,104000,13045911,750,750,750,750,0
|
|
20240214,103900,13045911,750,750,750,750,1
|
|
20240214,103800,13045161,747,747,747,747,0
|
|
20240214,103700,13045161,747,747,747,747,0
|
|
20240214,103600,13045161,747,747,747,747,0
|
|
20240214,103500,13045161,747,747,747,747,0
|
|
20240214,103400,13045161,747,747,747,747,0
|
|
20240214,103300,13045161,747,747,747,747,0
|
|
20240214,103200,13045161,747,747,747,747,0
|
|
20240214,103100,13045161,747,747,747,747,0
|
|
20240214,103000,13045161,747,747,747,747,0
|
|
20240214,102900,13045161,747,747,747,747,0
|
|
20240214,102800,13045161,747,747,747,747,0
|
|
20240214,102700,13045161,747,748,748,747,539
|
|
20240214,102600,12642020,747,747,747,747,0
|
|
20240214,102500,12642020,747,747,747,747,94
|
|
20240214,102400,12571802,747,747,747,747,0
|
|
20240214,102300,12571802,747,747,747,747,0
|
|
20240214,102200,12571802,747,747,747,747,0
|
|
20240214,102100,12571802,747,747,747,747,5
|
|
20240214,102000,12568067,748,748,748,748,20
|
|
20240214,101900,12553107,748,749,749,748,1216
|
|
20240214,101800,11643487,749,749,749,749,1000
|
|
20240214,101700,10894487,751,750,751,750,266
|
|
20240214,101600,10694986,750,750,750,750,0
|
|
20240214,101500,10694986,750,750,750,750,0
|
|
20240214,101400,10694986,750,750,750,750,0
|
|
20240214,101300,10694986,750,750,750,750,0
|
|
20240214,101200,10694986,750,750,750,750,0
|
|
20240214,101100,10694986,750,750,750,750,0
|
|
20240214,101000,10694986,750,750,750,750,0
|
|
20240214,100900,10694986,750,750,750,750,0
|
|
20240214,100800,10694986,750,750,750,750,0
|
|
20240214,100700,10694986,750,750,750,750,0
|
|
20240214,100600,10694986,750,750,750,750,0
|
|
20240214,100500,10694986,750,750,750,750,0
|
|
20240214,100400,10694986,750,750,750,750,0
|
|
20240214,100300,10694986,750,750,750,750,0
|
|
20240214,100200,10694986,750,750,750,750,0
|
|
20240214,100100,10694986,750,750,750,750,1
|
|
20240214,100000,10694236,749,749,749,749,0
|
|
20240214,095900,10694236,749,749,749,749,1
|
|
20240214,095800,10693487,749,749,749,749,0
|
|
20240214,095700,10693487,749,749,749,749,0
|
|
20240214,095600,10693487,749,749,749,749,0
|
|
20240214,095500,10693487,749,749,749,749,0
|
|
20240214,095400,10693487,749,749,749,749,0
|
|
20240214,095300,10693487,749,749,749,749,0
|
|
20240214,095200,10693487,749,749,749,749,0
|
|
20240214,095100,10693487,749,749,749,749,142
|
|
20240214,095000,10587129,749,750,750,749,4
|
|
20240214,094900,10584132,749,749,749,749,0
|
|
20240214,094800,10584132,749,749,749,749,0
|
|
20240214,094700,10584132,749,749,749,749,0
|
|
20240214,094600,10584132,749,749,749,749,4000
|
|
20240214,094500,7588132,752,752,752,752,14
|
|
20240214,094400,7577604,749,749,749,749,0
|
|
20240214,094300,7577604,749,749,749,749,0
|
|
20240214,094200,7577604,749,749,749,749,13
|
|
20240214,094100,7567867,750,754,754,750,34
|
|
20240214,094000,7542359,754,754,754,754,13
|
|
20240214,093900,7532557,754,754,754,754,1
|
|
20240214,093800,7531803,754,754,754,754,5
|
|
20240214,093700,7528033,754,752,754,752,220
|
|
20240214,093600,7362460,750,750,750,750,0
|
|
20240214,093500,7362460,750,750,750,750,0
|
|
20240214,093400,7362460,750,750,750,750,31
|
|
20240214,093300,7339210,750,750,750,750,0
|
|
20240214,093200,7339210,750,750,750,750,5300
|
|
20240214,093100,3364210,750,750,750,750,0
|
|
20240214,093000,3364210,750,750,750,750,0
|
|
20240214,092900,3364210,750,750,750,750,0
|
|
20240214,092800,3364210,750,750,750,750,0
|
|
20240214,092700,3364210,750,750,750,750,3
|
|
20240214,092600,3361960,755,755,755,755,0
|
|
20240214,092500,3361960,755,755,755,755,0
|
|
20240214,092400,3361960,755,755,755,755,0
|
|
20240214,092300,3361960,755,755,755,755,0
|
|
20240214,092200,3361960,755,755,755,755,0
|
|
20240214,092100,3361960,755,755,755,755,0
|
|
20240214,092000,3361960,755,752,755,752,43
|
|
20240214,091900,3329543,749,749,749,749,0
|
|
20240214,091800,3329543,749,749,749,749,0
|
|
20240214,091700,3329543,749,750,750,749,1000
|
|
20240214,091600,2580041,752,752,752,752,0
|
|
20240214,091500,2580041,752,752,752,752,0
|
|
20240214,091400,2580041,752,752,752,752,0
|
|
20240214,091300,2580041,752,752,752,752,0
|
|
20240214,091200,2580041,752,752,752,752,0
|
|
20240214,091100,2580041,752,752,752,752,0
|
|
20240214,091000,2580041,752,752,752,752,4
|
|
20240214,090900,2577033,752,752,752,752,0
|
|
20240214,090800,2577033,752,752,752,752,0
|
|
20240214,090700,2577033,752,752,752,752,345
|
|
20240214,090600,2317593,752,752,752,752,0
|
|
20240214,090500,2317593,752,752,752,752,2300
|
|
20240214,090400,587993,752,752,752,752,6
|
|
20240214,090300,583481,755,752,755,752,700
|
|
20240214,090200,57027,749,749,749,749,0
|
|
20240214,090100,57027,749,749,749,749,5
|
|
20240214,090000,53282,749,752,752,749,71
|