697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203400,52627506,745,745,745,745,2931
|
|
20240215,203300,52627506,745,745,745,745,0
|
|
20240215,203200,52627506,745,745,745,745,0
|
|
20240215,203100,52627506,745,745,745,745,0
|
|
20240215,203000,52627506,745,745,745,745,0
|
|
20240215,202900,52627506,745,745,745,745,0
|
|
20240215,202800,52627506,745,745,745,745,0
|
|
20240215,202700,52627506,745,745,745,745,0
|
|
20240215,202600,52627506,745,745,745,745,0
|
|
20240215,202500,52627506,745,745,745,745,0
|
|
20240215,202400,52627506,745,745,745,745,0
|
|
20240215,202300,52627506,745,745,745,745,0
|
|
20240215,202200,52627506,745,745,745,745,0
|
|
20240215,202100,52627506,745,745,745,745,0
|
|
20240215,202000,52627506,745,745,745,745,0
|
|
20240215,201900,52627506,745,745,745,745,0
|
|
20240215,201800,52627506,745,745,745,745,0
|
|
20240215,201700,52627506,745,745,745,745,0
|
|
20240215,201600,52627506,745,745,745,745,0
|
|
20240215,201500,52627506,745,745,745,745,0
|
|
20240215,201400,52627506,745,745,745,745,0
|
|
20240215,201300,52627506,745,745,745,745,0
|
|
20240215,201200,52627506,745,745,745,745,0
|
|
20240215,201100,52627506,745,745,745,745,0
|
|
20240215,201000,52627506,745,745,745,745,0
|
|
20240215,200900,52627506,745,745,745,745,0
|
|
20240215,200800,52627506,745,745,745,745,0
|
|
20240215,200700,52627506,745,745,745,745,0
|
|
20240215,200600,52627506,745,745,745,745,0
|
|
20240215,200500,52627506,745,745,745,745,0
|
|
20240215,200400,52627506,745,745,745,745,2931
|
|
20240215,200300,52627506,745,745,745,745,0
|
|
20240215,200200,52627506,745,745,745,745,0
|
|
20240215,200100,52627506,745,745,745,745,0
|
|
20240215,200000,52627506,745,745,745,745,0
|
|
20240215,195900,52627506,745,745,745,745,0
|
|
20240215,195800,52627506,745,745,745,745,0
|
|
20240215,195700,52627506,745,745,745,745,0
|
|
20240215,195600,52627506,745,745,745,745,0
|
|
20240215,195500,52627506,745,745,745,745,0
|
|
20240215,195400,52627506,745,745,745,745,0
|
|
20240215,195300,52627506,745,745,745,745,0
|
|
20240215,195200,52627506,745,745,745,745,0
|
|
20240215,195100,52627506,745,745,745,745,0
|
|
20240215,195000,52627506,745,745,745,745,0
|
|
20240215,194900,52627506,745,745,745,745,0
|
|
20240215,194800,52627506,745,745,745,745,0
|
|
20240215,194700,52627506,745,745,745,745,0
|
|
20240215,194600,52627506,745,745,745,745,0
|
|
20240215,194500,52627506,745,745,745,745,0
|
|
20240215,194400,52627506,745,745,745,745,0
|
|
20240215,194300,52627506,745,745,745,745,0
|
|
20240215,194200,52627506,745,745,745,745,0
|
|
20240215,194100,52627506,745,745,745,745,0
|
|
20240215,194000,52627506,745,745,745,745,0
|
|
20240215,193900,52627506,745,745,745,745,0
|
|
20240215,193800,52627506,745,745,745,745,0
|
|
20240215,193700,52627506,745,745,745,745,0
|
|
20240215,193600,52627506,745,745,745,745,0
|
|
20240215,193500,52627506,745,745,745,745,0
|
|
20240215,193400,52627506,745,745,745,745,2931
|
|
20240215,193300,52627506,745,745,745,745,0
|
|
20240215,193200,52627506,745,745,745,745,0
|
|
20240215,193100,52627506,745,745,745,745,0
|
|
20240215,193000,52627506,745,745,745,745,0
|
|
20240215,192900,52627506,745,745,745,745,0
|
|
20240215,192800,52627506,745,745,745,745,0
|
|
20240215,192700,52627506,745,745,745,745,0
|
|
20240215,192600,52627506,745,745,745,745,0
|
|
20240215,192500,52627506,745,745,745,745,0
|
|
20240215,192400,52627506,745,745,745,745,0
|
|
20240215,192300,52627506,745,745,745,745,0
|
|
20240215,192200,52627506,745,745,745,745,0
|
|
20240215,192100,52627506,745,745,745,745,0
|
|
20240215,192000,52627506,745,745,745,745,0
|
|
20240215,191900,52627506,745,745,745,745,0
|
|
20240215,191800,52627506,745,745,745,745,0
|
|
20240215,191700,52627506,745,745,745,745,0
|
|
20240215,191600,52627506,745,745,745,745,0
|
|
20240215,191500,52627506,745,745,745,745,0
|
|
20240215,191400,52627506,745,745,745,745,0
|
|
20240215,191300,52627506,745,745,745,745,0
|
|
20240215,191200,52627506,745,745,745,745,0
|
|
20240215,191100,52627506,745,745,745,745,0
|
|
20240215,191000,52627506,745,745,745,745,0
|
|
20240215,190900,52627506,745,745,745,745,0
|
|
20240215,190800,52627506,745,745,745,745,0
|
|
20240215,190700,52627506,745,745,745,745,0
|
|
20240215,190600,52627506,745,745,745,745,0
|
|
20240215,190500,52627506,745,745,745,745,0
|
|
20240215,190400,52627506,745,745,745,745,2931
|
|
20240215,190300,52627506,745,745,745,745,0
|
|
20240215,190200,52627506,745,745,745,745,0
|
|
20240215,190100,52627506,745,745,745,745,0
|
|
20240215,190000,52627506,745,745,745,745,0
|
|
20240215,185900,52627506,745,745,745,745,0
|
|
20240215,185800,52627506,745,745,745,745,0
|
|
20240215,185700,52627506,745,745,745,745,0
|
|
20240215,185600,52627506,745,745,745,745,0
|
|
20240215,185500,52627506,745,745,745,745,0
|
|
20240215,185400,52627506,745,745,745,745,0
|
|
20240215,185300,52627506,745,745,745,745,0
|
|
20240215,185200,52627506,745,745,745,745,0
|
|
20240215,185100,52627506,745,745,745,745,0
|
|
20240215,185000,52627506,745,745,745,745,0
|
|
20240215,184900,52627506,745,745,745,745,0
|
|
20240215,184800,52627506,745,745,745,745,0
|
|
20240215,184700,52627506,745,745,745,745,0
|
|
20240215,184600,52627506,745,745,745,745,0
|
|
20240215,184500,52627506,745,745,745,745,0
|
|
20240215,184400,52627506,745,745,745,745,0
|
|
20240215,184300,52627506,745,745,745,745,0
|
|
20240215,184200,52627506,745,745,745,745,0
|
|
20240215,184100,52627506,745,745,745,745,0
|
|
20240215,184000,52627506,745,745,745,745,0
|
|
20240215,183900,52627506,745,745,745,745,0
|
|
20240215,183800,52627506,745,745,745,745,0
|
|
20240215,183700,52627506,745,745,745,745,0
|
|
20240215,183600,52627506,745,745,745,745,0
|
|
20240215,183500,52627506,745,745,745,745,0
|
|
20240215,183400,52627506,745,745,745,745,2931
|
|
20240215,183300,52627506,745,745,745,745,0
|
|
20240215,183200,52627506,745,745,745,745,0
|
|
20240215,183100,52627506,745,745,745,745,0
|
|
20240215,183000,52627506,745,745,745,745,0
|
|
20240215,182900,52627506,745,745,745,745,0
|
|
20240215,182800,52627506,745,745,745,745,0
|
|
20240215,182700,52627506,745,745,745,745,0
|
|
20240215,182600,52627506,745,745,745,745,0
|
|
20240215,182500,52627506,745,745,745,745,0
|
|
20240215,182400,52627506,745,745,745,745,0
|
|
20240215,182300,52627506,745,745,745,745,0
|
|
20240215,182200,52627506,745,745,745,745,0
|
|
20240215,182100,52627506,745,745,745,745,0
|
|
20240215,182000,52627506,745,745,745,745,0
|
|
20240215,181900,52627506,745,745,745,745,0
|
|
20240215,181800,52627506,745,745,745,745,0
|
|
20240215,181700,52627506,745,745,745,745,0
|
|
20240215,181600,52627506,745,745,745,745,0
|
|
20240215,181500,52627506,745,745,745,745,0
|
|
20240215,181400,52627506,745,745,745,745,0
|
|
20240215,181300,52627506,745,745,745,745,0
|
|
20240215,181200,52627506,745,745,745,745,0
|
|
20240215,181100,52627506,745,745,745,745,0
|
|
20240215,181000,52627506,745,745,745,745,0
|
|
20240215,180900,52627506,745,745,745,745,0
|
|
20240215,180800,52627506,745,745,745,745,0
|
|
20240215,180700,52627506,745,745,745,745,0
|
|
20240215,180600,52627506,745,745,745,745,0
|
|
20240215,180500,52627506,745,745,745,745,0
|
|
20240215,180400,52627506,745,745,745,745,2931
|
|
20240215,180300,52627506,745,745,745,745,0
|
|
20240215,180200,52627506,745,745,745,745,0
|
|
20240215,180100,52627506,745,745,745,745,0
|
|
20240215,180000,52627506,745,745,745,745,0
|
|
20240215,175900,52627506,745,745,745,745,0
|
|
20240215,175800,52627506,745,745,745,745,0
|
|
20240215,175700,52627506,745,745,745,745,0
|
|
20240215,175600,52627506,745,745,745,745,0
|
|
20240215,175500,52627506,745,745,745,745,0
|
|
20240215,175400,52627506,745,745,745,745,0
|
|
20240215,175300,52627506,745,745,745,745,0
|
|
20240215,175200,52627506,745,745,745,745,0
|
|
20240215,175100,52627506,745,745,745,745,0
|
|
20240215,175000,52627506,745,745,745,745,0
|
|
20240215,174900,52627506,745,745,745,745,0
|
|
20240215,174800,52627506,745,745,745,745,0
|
|
20240215,174700,52627506,745,745,745,745,0
|
|
20240215,174600,52627506,745,745,745,745,0
|
|
20240215,174500,52627506,745,745,745,745,0
|
|
20240215,174400,52627506,745,745,745,745,0
|
|
20240215,174300,52627506,745,745,745,745,0
|
|
20240215,174200,52627506,745,745,745,745,0
|
|
20240215,174100,52627506,745,745,745,745,0
|
|
20240215,174000,52627506,745,745,745,745,0
|
|
20240215,173900,52627506,745,745,745,745,0
|
|
20240215,173800,52627506,745,745,745,745,0
|
|
20240215,173700,52627506,745,745,745,745,0
|
|
20240215,173600,52627506,745,745,745,745,0
|
|
20240215,173500,52627506,745,745,745,745,0
|
|
20240215,173400,52627506,745,745,745,745,2931
|
|
20240215,173300,52627506,745,745,745,745,0
|
|
20240215,173200,52627506,745,745,745,745,0
|
|
20240215,173100,52627506,745,745,745,745,0
|
|
20240215,173000,52627506,745,745,745,745,0
|
|
20240215,172900,52627506,745,745,745,745,0
|
|
20240215,172800,52627506,745,745,745,745,0
|
|
20240215,172700,52627506,745,745,745,745,0
|
|
20240215,172600,52627506,745,745,745,745,0
|
|
20240215,172500,52627506,745,745,745,745,0
|
|
20240215,172400,52627506,745,745,745,745,0
|
|
20240215,172300,52627506,745,745,745,745,0
|
|
20240215,172200,52627506,745,745,745,745,0
|
|
20240215,172100,52627506,745,745,745,745,0
|
|
20240215,172000,52627506,745,745,745,745,0
|
|
20240215,171900,52627506,745,745,745,745,0
|
|
20240215,171800,52627506,745,745,745,745,0
|
|
20240215,171700,52627506,745,745,745,745,0
|
|
20240215,171600,52627506,745,745,745,745,0
|
|
20240215,171500,52627506,745,745,745,745,0
|
|
20240215,171400,52627506,745,745,745,745,0
|
|
20240215,171300,52627506,745,745,745,745,0
|
|
20240215,171200,52627506,745,745,745,745,0
|
|
20240215,171100,52627506,745,745,745,745,0
|
|
20240215,171000,52627506,745,745,745,745,0
|
|
20240215,170900,52627506,745,745,745,745,0
|
|
20240215,170800,52627506,745,745,745,745,0
|
|
20240215,170700,52627506,745,745,745,745,0
|
|
20240215,170600,52627506,745,745,745,745,0
|
|
20240215,170500,52627506,745,745,745,745,0
|
|
20240215,170400,52627506,745,745,745,745,2931
|
|
20240215,170300,52627506,745,745,745,745,0
|
|
20240215,170200,52627506,745,745,745,745,0
|
|
20240215,170100,52627506,745,745,745,745,0
|
|
20240215,170000,52627506,745,745,745,745,0
|
|
20240215,165900,52627506,745,745,745,745,0
|
|
20240215,165800,52627506,745,745,745,745,0
|
|
20240215,165700,52627506,745,745,745,745,0
|
|
20240215,165600,52627506,745,745,745,745,0
|
|
20240215,165500,52627506,745,745,745,745,0
|
|
20240215,165400,52627506,745,745,745,745,0
|
|
20240215,165300,52627506,745,745,745,745,0
|
|
20240215,165200,52627506,745,745,745,745,0
|
|
20240215,165100,52627506,745,745,745,745,0
|
|
20240215,165000,52627506,745,745,745,745,0
|
|
20240215,164900,52627506,745,745,745,745,0
|
|
20240215,164800,52627506,745,745,745,745,0
|
|
20240215,164700,52627506,745,745,745,745,0
|
|
20240215,164600,52627506,745,745,745,745,0
|
|
20240215,164500,52627506,745,745,745,745,0
|
|
20240215,164400,52627506,745,745,745,745,0
|
|
20240215,164300,52627506,745,745,745,745,0
|
|
20240215,164200,52627506,745,745,745,745,0
|
|
20240215,164100,52627506,745,745,745,745,0
|
|
20240215,164000,52627506,745,745,745,745,0
|
|
20240215,163900,52627506,745,745,745,745,0
|
|
20240215,163800,52627506,745,745,745,745,0
|
|
20240215,163700,52627506,745,745,745,745,0
|
|
20240215,163600,52627506,745,745,745,745,0
|
|
20240215,163500,52627506,745,745,745,745,0
|
|
20240215,163400,52627506,745,745,745,745,2931
|
|
20240215,163300,52627506,745,745,745,745,0
|
|
20240215,163200,52627506,745,745,745,745,0
|
|
20240215,163100,52627506,745,745,745,745,0
|
|
20240215,163000,52627506,745,745,745,745,0
|
|
20240215,162900,52627506,745,745,745,745,0
|
|
20240215,162800,52627506,745,745,745,745,0
|
|
20240215,162700,52627506,745,745,745,745,0
|
|
20240215,162600,52627506,745,745,745,745,0
|
|
20240215,162500,52627506,745,745,745,745,0
|
|
20240215,162400,52627506,745,745,745,745,0
|
|
20240215,162300,52627506,745,745,745,745,0
|
|
20240215,162200,52627506,745,745,745,745,0
|
|
20240215,162100,52627506,745,745,745,745,0
|
|
20240215,162000,52627506,745,745,745,745,0
|
|
20240215,161900,52627506,745,745,745,745,0
|
|
20240215,161800,52627506,745,745,745,745,0
|
|
20240215,161700,52627506,745,745,745,745,0
|
|
20240215,161600,52627506,745,745,745,745,0
|
|
20240215,161500,52627506,745,745,745,745,0
|
|
20240215,161400,52627506,745,745,745,745,0
|
|
20240215,161300,52627506,745,745,745,745,0
|
|
20240215,161200,52627506,745,745,745,745,0
|
|
20240215,161100,52627506,745,745,745,745,0
|
|
20240215,161000,52627506,745,745,745,745,0
|
|
20240215,160900,52627506,745,745,745,745,0
|
|
20240215,160800,52627506,745,745,745,745,0
|
|
20240215,160700,52627506,745,745,745,745,0
|
|
20240215,160600,52627506,745,745,745,745,0
|
|
20240215,160500,52627506,745,745,745,745,0
|
|
20240215,160400,52627506,745,745,745,745,2931
|
|
20240215,160300,52627506,745,745,745,745,0
|
|
20240215,160200,52627506,745,745,745,745,0
|
|
20240215,160100,52627506,745,745,745,745,0
|
|
20240215,160000,52627506,745,745,745,745,0
|
|
20240215,155900,52627506,745,745,745,745,0
|
|
20240215,155800,52627506,745,745,745,745,0
|
|
20240215,155700,52627506,745,745,745,745,0
|
|
20240215,155600,52627506,745,745,745,745,0
|
|
20240215,155500,52627506,745,745,745,745,0
|
|
20240215,155400,52627506,745,745,745,745,0
|
|
20240215,155300,52627506,745,745,745,745,0
|
|
20240215,155200,52627506,745,745,745,745,0
|
|
20240215,155100,52627506,745,745,745,745,0
|
|
20240215,155000,52627506,745,745,745,745,0
|
|
20240215,154900,52627506,745,745,745,745,0
|
|
20240215,154800,52627506,745,745,745,745,0
|
|
20240215,154700,52627506,745,745,745,745,0
|
|
20240215,154600,52627506,745,745,745,745,0
|
|
20240215,154500,52627506,745,745,745,745,0
|
|
20240215,154400,52627506,745,745,745,745,0
|
|
20240215,154300,52627506,745,745,745,745,0
|
|
20240215,154200,52627506,745,745,745,745,0
|
|
20240215,154100,52627506,745,745,745,745,0
|
|
20240215,154000,52627506,745,745,745,745,0
|
|
20240215,153900,52627506,745,745,745,745,0
|
|
20240215,153800,52627506,745,745,745,745,0
|
|
20240215,153700,52627506,745,745,745,745,0
|
|
20240215,153600,52627506,745,745,745,745,0
|
|
20240215,153500,52627506,745,745,745,745,0
|
|
20240215,153400,52627506,745,745,745,745,2931
|
|
20240215,153300,52627506,745,745,745,745,0
|
|
20240215,153200,52627506,745,745,745,745,0
|
|
20240215,153100,52627506,745,745,745,745,0
|
|
20240215,153000,52627506,745,745,745,745,2931
|
|
20240215,152900,50443911,742,742,742,742,0
|
|
20240215,152800,50443911,742,742,742,742,0
|
|
20240215,152700,50443911,742,742,742,742,0
|
|
20240215,152600,50443911,742,742,742,742,0
|
|
20240215,152500,50443911,742,742,742,742,0
|
|
20240215,152400,50443911,742,742,742,742,0
|
|
20240215,152300,50443911,742,742,742,742,0
|
|
20240215,152200,50443911,742,742,742,742,0
|
|
20240215,152100,50443911,742,742,742,742,0
|
|
20240215,152000,50443911,742,742,742,742,0
|
|
20240215,151900,50443911,742,742,742,742,1
|
|
20240215,151800,50443169,742,742,742,742,1
|
|
20240215,151700,50442427,743,743,743,743,55
|
|
20240215,151600,50401562,743,740,743,740,26
|
|
20240215,151500,50382307,740,740,740,740,249
|
|
20240215,151400,50198047,740,740,740,740,0
|
|
20240215,151300,50198047,740,740,740,740,7
|
|
20240215,151200,50192867,740,740,740,740,0
|
|
20240215,151100,50192867,740,740,740,740,0
|
|
20240215,151000,50192867,740,740,740,740,7
|
|
20240215,150900,50187687,740,740,740,740,0
|
|
20240215,150800,50187687,740,740,740,740,0
|
|
20240215,150700,50187687,740,740,740,740,77
|
|
20240215,150600,50130707,740,740,740,740,0
|
|
20240215,150500,50130707,740,740,740,740,0
|
|
20240215,150400,50130707,740,740,740,740,22
|
|
20240215,150300,50114427,740,740,740,740,1
|
|
20240215,150200,50113687,740,740,740,740,7
|
|
20240215,150100,50108507,740,740,740,740,680
|
|
20240215,150000,49605307,740,740,740,740,0
|
|
20240215,145900,49605307,740,740,740,740,0
|
|
20240215,145800,49605307,740,740,740,740,0
|
|
20240215,145700,49605307,740,740,740,740,0
|
|
20240215,145600,49605307,740,740,740,740,0
|
|
20240215,145500,49605307,740,740,740,740,0
|
|
20240215,145400,49605307,740,740,740,740,0
|
|
20240215,145300,49605307,740,740,740,740,0
|
|
20240215,145200,49605307,740,740,740,740,0
|
|
20240215,145100,49605307,740,740,740,740,0
|
|
20240215,145000,49605307,740,740,740,740,0
|
|
20240215,144900,49605307,740,740,740,740,112
|
|
20240215,144800,49522427,740,740,740,740,0
|
|
20240215,144700,49522427,740,740,740,740,0
|
|
20240215,144600,49522427,740,740,740,740,0
|
|
20240215,144500,49522427,740,740,740,740,0
|
|
20240215,144400,49522427,740,740,740,740,38
|
|
20240215,144300,49494307,740,740,740,740,794
|
|
20240215,144200,48906747,743,743,743,743,0
|
|
20240215,144100,48906747,743,743,743,743,0
|
|
20240215,144000,48906747,743,743,743,743,0
|
|
20240215,143900,48906747,743,743,743,743,1
|
|
20240215,143800,48906004,743,743,743,743,5
|
|
20240215,143700,48902289,744,744,744,744,0
|
|
20240215,143600,48902289,744,744,744,744,0
|
|
20240215,143500,48902289,744,744,744,744,0
|
|
20240215,143400,48902289,744,744,744,744,0
|
|
20240215,143300,48902289,744,744,744,744,0
|
|
20240215,143200,48902289,744,744,744,744,0
|
|
20240215,143100,48902289,744,744,744,744,0
|
|
20240215,143000,48902289,744,744,744,744,0
|
|
20240215,142900,48902289,744,744,744,744,0
|
|
20240215,142800,48902289,744,744,744,744,0
|
|
20240215,142700,48902289,744,744,744,744,0
|
|
20240215,142600,48902289,744,744,744,744,0
|
|
20240215,142500,48902289,744,744,744,744,0
|
|
20240215,142400,48902289,744,744,744,744,0
|
|
20240215,142300,48902289,744,744,744,744,0
|
|
20240215,142200,48902289,744,744,744,744,0
|
|
20240215,142100,48902289,744,744,744,744,0
|
|
20240215,142000,48902289,744,744,744,744,0
|
|
20240215,141900,48902289,744,744,744,744,0
|
|
20240215,141800,48902289,744,744,744,744,1
|
|
20240215,141700,48901545,744,744,744,744,0
|
|
20240215,141600,48901545,744,744,744,744,0
|
|
20240215,141500,48901545,744,744,744,744,0
|
|
20240215,141400,48901545,744,744,744,744,0
|
|
20240215,141300,48901545,744,744,744,744,100
|
|
20240215,141200,48827145,744,744,744,744,0
|
|
20240215,141100,48827145,744,744,744,744,0
|
|
20240215,141000,48827145,744,744,744,744,1
|
|
20240215,140900,48826401,739,739,739,739,0
|
|
20240215,140800,48826401,739,739,739,739,0
|
|
20240215,140700,48826401,739,739,739,739,0
|
|
20240215,140600,48826401,739,742,742,739,300
|
|
20240215,140500,48604476,742,742,742,742,600
|
|
20240215,140400,48159276,744,744,744,744,0
|
|
20240215,140300,48159276,744,744,744,744,0
|
|
20240215,140200,48159276,744,744,744,744,0
|
|
20240215,140100,48159276,744,744,744,744,0
|
|
20240215,140000,48159276,744,744,744,744,0
|
|
20240215,135900,48159276,744,742,744,742,10
|
|
20240215,135800,48151854,742,742,742,742,431
|
|
20240215,135700,47832052,742,742,742,742,3
|
|
20240215,135600,47829826,738,738,738,738,0
|
|
20240215,135500,47829826,738,739,739,738,1000
|
|
20240215,135400,47091777,739,739,739,739,0
|
|
20240215,135300,47091777,739,740,740,739,300
|
|
20240215,135200,46870031,744,744,744,744,2
|
|
20240215,135100,46868543,744,744,744,744,0
|
|
20240215,135000,46868543,744,744,744,744,0
|
|
20240215,134900,46868543,744,744,744,744,0
|
|
20240215,134800,46868543,744,744,744,744,0
|
|
20240215,134700,46868543,744,744,744,744,0
|
|
20240215,134600,46868543,744,744,744,744,14
|
|
20240215,134500,46858127,740,740,740,740,0
|
|
20240215,134400,46858127,740,740,740,740,0
|
|
20240215,134300,46858127,740,740,740,740,0
|
|
20240215,134200,46858127,740,740,740,740,0
|
|
20240215,134100,46858127,740,740,740,740,58
|
|
20240215,134000,46815207,740,740,740,740,0
|
|
20240215,133900,46815207,740,740,740,740,0
|
|
20240215,133800,46815207,740,740,740,740,0
|
|
20240215,133700,46815207,740,740,740,740,0
|
|
20240215,133600,46815207,740,740,740,740,0
|
|
20240215,133500,46815207,740,740,740,740,0
|
|
20240215,133400,46815207,740,740,740,740,0
|
|
20240215,133300,46815207,740,740,740,740,0
|
|
20240215,133200,46815207,740,740,740,740,0
|
|
20240215,133100,46815207,740,740,740,740,0
|
|
20240215,133000,46815207,740,740,740,740,0
|
|
20240215,132900,46815207,740,740,740,740,0
|
|
20240215,132800,46815207,740,740,740,740,0
|
|
20240215,132700,46815207,740,740,740,740,4754
|
|
20240215,132600,43297247,740,740,740,740,5
|
|
20240215,132500,43293547,740,740,740,740,0
|
|
20240215,132400,43293547,740,740,740,740,0
|
|
20240215,132300,43293547,740,740,740,740,1
|
|
20240215,132200,43292807,740,740,740,740,0
|
|
20240215,132100,43292807,740,740,740,740,0
|
|
20240215,132000,43292807,740,740,740,740,0
|
|
20240215,131900,43292807,740,740,740,740,0
|
|
20240215,131800,43292807,740,740,740,740,0
|
|
20240215,131700,43292807,740,740,740,740,0
|
|
20240215,131600,43292807,740,740,740,740,0
|
|
20240215,131500,43292807,740,740,740,740,0
|
|
20240215,131400,43292807,740,740,740,740,0
|
|
20240215,131300,43292807,740,740,740,740,1
|
|
20240215,131200,43292067,740,740,740,740,0
|
|
20240215,131100,43292067,740,740,740,740,24
|
|
20240215,131000,43274307,740,740,740,740,0
|
|
20240215,130900,43274307,740,740,740,740,200
|
|
20240215,130800,43126307,740,740,740,740,201
|
|
20240215,130700,42977567,738,738,738,738,1
|
|
20240215,130600,42976829,740,740,740,740,1
|
|
20240215,130500,42976089,740,740,740,740,1
|
|
20240215,130400,42975349,740,739,740,737,868
|
|
20240215,130300,42334095,740,740,740,740,700
|
|
20240215,130200,41816095,740,740,740,740,0
|
|
20240215,130100,41816095,740,740,740,740,1691
|
|
20240215,130000,40564755,741,741,741,741,212
|
|
20240215,125900,40407663,744,744,744,744,0
|
|
20240215,125800,40407663,744,744,744,744,0
|
|
20240215,125700,40407663,744,744,744,744,0
|
|
20240215,125600,40407663,744,744,744,744,0
|
|
20240215,125500,40407663,744,744,744,744,0
|
|
20240215,125400,40407663,744,744,744,744,0
|
|
20240215,125300,40407663,744,742,744,742,113
|
|
20240215,125200,40323791,744,744,744,744,58
|
|
20240215,125100,40280639,745,742,745,742,435
|
|
20240215,125000,39956670,742,742,742,742,50
|
|
20240215,124900,39919570,742,742,742,742,0
|
|
20240215,124800,39919570,742,742,742,742,0
|
|
20240215,124700,39919570,742,743,743,742,2000
|
|
20240215,124600,38434458,744,744,744,744,0
|
|
20240215,124500,38434458,744,744,744,744,6
|
|
20240215,124400,38429994,745,745,745,745,0
|
|
20240215,124300,38429994,745,745,745,745,0
|
|
20240215,124200,38429994,745,745,745,745,0
|
|
20240215,124100,38429994,745,745,745,745,0
|
|
20240215,124000,38429994,745,745,745,745,0
|
|
20240215,123900,38429994,745,745,745,745,0
|
|
20240215,123800,38429994,745,745,745,745,0
|
|
20240215,123700,38429994,745,745,745,745,0
|
|
20240215,123600,38429994,745,745,745,745,0
|
|
20240215,123500,38429994,745,745,745,745,0
|
|
20240215,123400,38429994,745,745,745,745,0
|
|
20240215,123300,38429994,745,745,745,745,0
|
|
20240215,123200,38429994,745,745,745,745,0
|
|
20240215,123100,38429994,745,745,745,745,0
|
|
20240215,123000,38429994,745,745,745,745,0
|
|
20240215,122900,38429994,745,745,745,745,0
|
|
20240215,122800,38429994,745,745,745,745,0
|
|
20240215,122700,38429994,745,745,745,745,0
|
|
20240215,122600,38429994,745,745,745,745,1
|
|
20240215,122500,38429249,741,741,741,741,0
|
|
20240215,122400,38429249,741,741,741,741,0
|
|
20240215,122300,38429249,741,744,744,741,109
|
|
20240215,122200,38348172,745,745,745,745,0
|
|
20240215,122100,38348172,745,745,745,745,0
|
|
20240215,122000,38348172,745,745,745,745,0
|
|
20240215,121900,38348172,745,745,745,745,0
|
|
20240215,121800,38348172,745,745,745,745,1
|
|
20240215,121700,38347427,745,745,745,745,0
|
|
20240215,121600,38347427,745,745,745,745,50
|
|
20240215,121500,38310177,745,745,745,745,1
|
|
20240215,121400,38309432,745,745,745,745,0
|
|
20240215,121300,38309432,745,745,745,745,1
|
|
20240215,121200,38308687,745,745,745,745,0
|
|
20240215,121100,38308687,745,745,745,745,0
|
|
20240215,121000,38308687,745,745,745,745,0
|
|
20240215,120900,38308687,745,745,745,745,0
|
|
20240215,120800,38308687,745,745,745,745,343
|
|
20240215,120700,38053152,745,745,745,745,0
|
|
20240215,120600,38053152,745,745,745,745,0
|
|
20240215,120500,38053152,745,745,745,745,0
|
|
20240215,120400,38053152,745,745,745,745,75
|
|
20240215,120300,37997277,745,745,745,745,0
|
|
20240215,120200,37997277,745,745,745,745,0
|
|
20240215,120100,37997277,745,745,745,745,11
|
|
20240215,120000,37989082,745,745,745,745,0
|
|
20240215,115900,37989082,745,745,745,745,0
|
|
20240215,115800,37989082,745,745,745,745,0
|
|
20240215,115700,37989082,745,745,745,745,0
|
|
20240215,115600,37989082,745,745,745,745,8
|
|
20240215,115500,37983122,745,745,745,745,1
|
|
20240215,115400,37982377,745,745,745,745,18
|
|
20240215,115300,37968967,745,745,745,745,0
|
|
20240215,115200,37968967,745,745,745,745,0
|
|
20240215,115100,37968967,745,745,745,745,0
|
|
20240215,115000,37968967,745,745,745,745,0
|
|
20240215,114900,37968967,745,745,745,745,0
|
|
20240215,114800,37968967,745,745,745,745,0
|
|
20240215,114700,37968967,745,742,745,742,1543
|
|
20240215,114600,36821383,742,742,742,742,0
|
|
20240215,114500,36821383,742,742,742,742,0
|
|
20240215,114400,36821383,742,742,742,742,0
|
|
20240215,114300,36821383,742,742,742,742,6
|
|
20240215,114200,36816931,742,742,742,742,0
|
|
20240215,114100,36816931,742,742,742,742,0
|
|
20240215,114000,36816931,742,742,742,742,4
|
|
20240215,113900,36813963,738,738,738,738,0
|
|
20240215,113800,36813963,738,740,740,738,168
|
|
20240215,113700,36689654,740,740,740,740,0
|
|
20240215,113600,36689654,740,740,740,740,0
|
|
20240215,113500,36689654,740,740,740,740,0
|
|
20240215,113400,36689654,740,740,740,740,0
|
|
20240215,113300,36689654,740,740,740,740,0
|
|
20240215,113200,36689654,740,740,740,740,0
|
|
20240215,113100,36689654,740,740,740,740,0
|
|
20240215,113000,36689654,740,740,740,740,0
|
|
20240215,112900,36689654,740,740,740,740,0
|
|
20240215,112800,36689654,740,740,740,740,0
|
|
20240215,112700,36689654,740,740,740,740,0
|
|
20240215,112600,36689654,740,742,742,740,106
|
|
20240215,112500,36611010,742,743,743,742,1492
|
|
20240215,112400,35502459,742,742,742,742,0
|
|
20240215,112300,35502459,742,742,742,742,12
|
|
20240215,112200,35493555,741,741,741,741,0
|
|
20240215,112100,35493555,741,741,741,741,0
|
|
20240215,112000,35493555,741,741,741,741,1
|
|
20240215,111900,35492814,742,743,743,742,4
|
|
20240215,111800,35489844,737,737,737,737,0
|
|
20240215,111700,35489844,737,737,737,737,0
|
|
20240215,111600,35489844,737,737,737,737,0
|
|
20240215,111500,35489844,737,737,737,737,0
|
|
20240215,111400,35489844,737,737,737,737,0
|
|
20240215,111300,35489844,737,737,737,737,1786
|
|
20240215,111200,34173562,737,737,737,737,10
|
|
20240215,111100,34166192,737,737,737,737,0
|
|
20240215,111000,34166192,737,737,737,737,0
|
|
20240215,110900,34166192,737,737,737,737,30
|
|
20240215,110800,34144082,737,737,737,737,0
|
|
20240215,110700,34144082,737,737,737,737,2584
|
|
20240215,110600,32239674,737,737,737,737,0
|
|
20240215,110500,32239674,737,741,741,737,200
|
|
20240215,110400,32092183,744,744,744,744,80
|
|
20240215,110300,32032663,744,742,744,742,1687
|
|
20240215,110200,30779169,742,742,742,741,484
|
|
20240215,110100,30420042,743,742,743,742,9
|
|
20240215,110000,30413356,742,742,742,742,0
|
|
20240215,105900,30413356,742,742,742,742,1
|
|
20240215,105800,30412614,742,743,743,742,34
|
|
20240215,105700,30387381,743,743,743,743,0
|
|
20240215,105600,30387381,743,743,743,743,0
|
|
20240215,105500,30387381,743,743,743,743,1
|
|
20240215,105400,30386638,743,743,743,743,0
|
|
20240215,105300,30386638,743,742,743,742,99
|
|
20240215,105200,30313178,742,742,742,742,14
|
|
20240215,105100,30302790,742,742,742,742,0
|
|
20240215,105000,30302790,742,742,742,742,0
|
|
20240215,104900,30302790,742,742,742,742,8
|
|
20240215,104800,30296854,741,741,741,740,700
|
|
20240215,104700,29778354,738,738,738,738,0
|
|
20240215,104600,29778354,738,738,738,738,0
|
|
20240215,104500,29778354,738,738,738,738,0
|
|
20240215,104400,29778354,738,738,738,738,109
|
|
20240215,104300,29697912,737,737,737,737,1
|
|
20240215,104200,29697175,737,742,742,737,201
|
|
20240215,104100,29549033,738,738,738,738,70
|
|
20240215,104000,29497373,743,743,743,743,0
|
|
20240215,103900,29497373,743,739,743,739,521
|
|
20240215,103800,29112304,739,738,739,738,2
|
|
20240215,103700,29110827,739,739,739,739,1
|
|
20240215,103600,29110088,739,739,739,739,1
|
|
20240215,103500,29109349,739,739,739,739,1
|
|
20240215,103400,29108610,738,738,738,738,23
|
|
20240215,103300,29091636,738,738,738,738,20
|
|
20240215,103200,29076876,738,737,738,737,1086
|
|
20240215,103100,28275581,737,737,737,737,2
|
|
20240215,103000,28274107,737,737,737,737,16
|
|
20240215,102900,28262315,737,737,737,737,27
|
|
20240215,102800,28242416,738,738,738,738,1
|
|
20240215,102700,28241678,733,736,736,733,5900
|
|
20240215,102600,23914376,736,736,736,736,0
|
|
20240215,102500,23914376,736,736,736,736,0
|
|
20240215,102400,23914376,736,736,736,736,2500
|
|
20240215,102300,22074376,736,737,737,736,30
|
|
20240215,102200,22052276,736,737,737,736,1987
|
|
20240215,102100,20589831,736,736,736,736,0
|
|
20240215,102000,20589831,736,736,736,736,0
|
|
20240215,101900,20589831,736,738,738,736,1545
|
|
20240215,101800,19451406,738,738,738,738,0
|
|
20240215,101700,19451406,738,741,741,738,301
|
|
20240215,101600,19229265,737,737,737,737,0
|
|
20240215,101500,19229265,737,741,741,737,369
|
|
20240215,101400,18956985,739,739,739,739,1
|
|
20240215,101300,18956246,738,740,740,738,1600
|
|
20240215,101200,17775424,739,743,743,739,169
|
|
20240215,101100,17650256,744,744,744,744,66
|
|
20240215,101000,17601152,744,744,744,744,0
|
|
20240215,100900,17601152,744,744,744,744,1
|
|
20240215,100800,17600408,739,740,740,739,700
|
|
20240215,100700,17083107,744,744,744,744,0
|
|
20240215,100600,17083107,744,741,744,739,1002
|
|
20240215,100500,16342093,744,744,744,744,0
|
|
20240215,100400,16342093,744,744,744,744,0
|
|
20240215,100300,16342093,744,744,744,744,5
|
|
20240215,100200,16338373,745,745,745,745,0
|
|
20240215,100100,16338373,745,745,745,745,0
|
|
20240215,100000,16338373,745,745,745,745,9
|
|
20240215,095900,16331668,745,745,745,745,1
|
|
20240215,095800,16330923,740,742,742,740,1107
|
|
20240215,095700,15511515,742,742,742,742,700
|
|
20240215,095600,14992115,743,744,744,743,393
|
|
20240215,095500,14700096,744,744,744,744,0
|
|
20240215,095400,14700096,744,744,744,744,0
|
|
20240215,095300,14700096,744,744,744,744,400
|
|
20240215,095200,14402496,745,745,745,745,0
|
|
20240215,095100,14402496,745,745,745,745,0
|
|
20240215,095000,14402496,745,745,745,745,100
|
|
20240215,094900,14327996,745,745,745,745,88
|
|
20240215,094800,14262436,744,744,744,744,772
|
|
20240215,094700,13688068,744,744,744,744,163
|
|
20240215,094600,13566796,744,744,744,744,20
|
|
20240215,094500,13551916,743,743,743,743,0
|
|
20240215,094400,13551916,743,743,743,743,20
|
|
20240215,094300,13537056,743,743,743,743,0
|
|
20240215,094200,13537056,743,743,743,743,0
|
|
20240215,094100,13537056,743,743,743,743,1
|
|
20240215,094000,13536313,743,743,743,743,5
|
|
20240215,093900,13532598,743,743,743,743,1
|
|
20240215,093800,13531855,743,743,743,743,10
|
|
20240215,093700,13524425,743,743,743,743,10
|
|
20240215,093600,13516995,742,742,742,742,0
|
|
20240215,093500,13516995,742,742,742,742,300
|
|
20240215,093400,13294395,742,742,742,742,0
|
|
20240215,093300,13294395,742,743,743,742,1099
|
|
20240215,093200,12478804,743,743,743,743,3
|
|
20240215,093100,12476575,743,743,743,743,31
|
|
20240215,093000,12453542,743,743,743,743,136
|
|
20240215,092900,12352494,743,743,743,743,160
|
|
20240215,092800,12233614,743,743,743,743,20
|
|
20240215,092700,12218754,743,743,743,743,1
|
|
20240215,092600,12218011,738,738,738,738,798
|
|
20240215,092500,11629087,739,742,742,739,252
|
|
20240215,092400,11442709,743,743,743,743,0
|
|
20240215,092300,11442709,743,743,743,743,1
|
|
20240215,092200,11441966,738,738,738,738,0
|
|
20240215,092100,11441966,738,738,738,738,0
|
|
20240215,092000,11441966,738,738,738,738,8
|
|
20240215,091900,11436062,738,739,739,738,7
|
|
20240215,091800,11430891,737,737,737,737,68
|
|
20240215,091700,11380775,737,738,738,737,726
|
|
20240215,091600,10845501,738,738,738,738,66
|
|
20240215,091500,10796793,738,742,742,738,8596
|
|
20240215,091400,4448041,743,743,743,743,205
|
|
20240215,091300,4295726,743,743,743,743,0
|
|
20240215,091200,4295726,743,743,743,743,1
|
|
20240215,091100,4294983,744,744,744,744,0
|
|
20240215,091000,4294983,744,744,744,744,0
|
|
20240215,090900,4294983,744,744,744,744,196
|
|
20240215,090800,4149159,744,744,744,744,0
|
|
20240215,090700,4149159,744,744,744,744,1700
|
|
20240215,090600,2884359,744,744,744,744,7
|
|
20240215,090500,2879151,745,744,745,744,255
|
|
20240215,090400,2689420,744,744,744,744,0
|
|
20240215,090300,2689420,744,745,745,744,51
|
|
20240215,090200,2651456,746,745,746,745,2001
|
|
20240215,090100,1160710,745,745,745,745,1557
|
|
20240215,090000,745,745,745,745,745,1
|