697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203400,106056484,740,740,740,740,1691
|
|
20240216,203300,106056484,740,740,740,740,0
|
|
20240216,203200,106056484,740,740,740,740,0
|
|
20240216,203100,106056484,740,740,740,740,0
|
|
20240216,203000,106056484,740,740,740,740,0
|
|
20240216,202900,106056484,740,740,740,740,0
|
|
20240216,202800,106056484,740,740,740,740,0
|
|
20240216,202700,106056484,740,740,740,740,0
|
|
20240216,202600,106056484,740,740,740,740,0
|
|
20240216,202500,106056484,740,740,740,740,0
|
|
20240216,202400,106056484,740,740,740,740,0
|
|
20240216,202300,106056484,740,740,740,740,0
|
|
20240216,202200,106056484,740,740,740,740,0
|
|
20240216,202100,106056484,740,740,740,740,0
|
|
20240216,202000,106056484,740,740,740,740,0
|
|
20240216,201900,106056484,740,740,740,740,0
|
|
20240216,201800,106056484,740,740,740,740,0
|
|
20240216,201700,106056484,740,740,740,740,0
|
|
20240216,201600,106056484,740,740,740,740,0
|
|
20240216,201500,106056484,740,740,740,740,0
|
|
20240216,201400,106056484,740,740,740,740,0
|
|
20240216,201300,106056484,740,740,740,740,0
|
|
20240216,201200,106056484,740,740,740,740,0
|
|
20240216,201100,106056484,740,740,740,740,0
|
|
20240216,201000,106056484,740,740,740,740,0
|
|
20240216,200900,106056484,740,740,740,740,0
|
|
20240216,200800,106056484,740,740,740,740,0
|
|
20240216,200700,106056484,740,740,740,740,0
|
|
20240216,200600,106056484,740,740,740,740,0
|
|
20240216,200500,106056484,740,740,740,740,0
|
|
20240216,200400,106056484,740,740,740,740,1691
|
|
20240216,200300,106056484,740,740,740,740,0
|
|
20240216,200200,106056484,740,740,740,740,0
|
|
20240216,200100,106056484,740,740,740,740,0
|
|
20240216,200000,106056484,740,740,740,740,0
|
|
20240216,195900,106056484,740,740,740,740,0
|
|
20240216,195800,106056484,740,740,740,740,0
|
|
20240216,195700,106056484,740,740,740,740,0
|
|
20240216,195600,106056484,740,740,740,740,0
|
|
20240216,195500,106056484,740,740,740,740,0
|
|
20240216,195400,106056484,740,740,740,740,0
|
|
20240216,195300,106056484,740,740,740,740,0
|
|
20240216,195200,106056484,740,740,740,740,0
|
|
20240216,195100,106056484,740,740,740,740,0
|
|
20240216,195000,106056484,740,740,740,740,0
|
|
20240216,194900,106056484,740,740,740,740,0
|
|
20240216,194800,106056484,740,740,740,740,0
|
|
20240216,194700,106056484,740,740,740,740,0
|
|
20240216,194600,106056484,740,740,740,740,0
|
|
20240216,194500,106056484,740,740,740,740,0
|
|
20240216,194400,106056484,740,740,740,740,0
|
|
20240216,194300,106056484,740,740,740,740,0
|
|
20240216,194200,106056484,740,740,740,740,0
|
|
20240216,194100,106056484,740,740,740,740,0
|
|
20240216,194000,106056484,740,740,740,740,0
|
|
20240216,193900,106056484,740,740,740,740,0
|
|
20240216,193800,106056484,740,740,740,740,0
|
|
20240216,193700,106056484,740,740,740,740,0
|
|
20240216,193600,106056484,740,740,740,740,0
|
|
20240216,193500,106056484,740,740,740,740,0
|
|
20240216,193400,106056484,740,740,740,740,1691
|
|
20240216,193300,106056484,740,740,740,740,0
|
|
20240216,193200,106056484,740,740,740,740,0
|
|
20240216,193100,106056484,740,740,740,740,0
|
|
20240216,193000,106056484,740,740,740,740,0
|
|
20240216,192900,106056484,740,740,740,740,0
|
|
20240216,192800,106056484,740,740,740,740,0
|
|
20240216,192700,106056484,740,740,740,740,0
|
|
20240216,192600,106056484,740,740,740,740,0
|
|
20240216,192500,106056484,740,740,740,740,0
|
|
20240216,192400,106056484,740,740,740,740,0
|
|
20240216,192300,106056484,740,740,740,740,0
|
|
20240216,192200,106056484,740,740,740,740,0
|
|
20240216,192100,106056484,740,740,740,740,0
|
|
20240216,192000,106056484,740,740,740,740,0
|
|
20240216,191900,106056484,740,740,740,740,0
|
|
20240216,191800,106056484,740,740,740,740,0
|
|
20240216,191700,106056484,740,740,740,740,0
|
|
20240216,191600,106056484,740,740,740,740,0
|
|
20240216,191500,106056484,740,740,740,740,0
|
|
20240216,191400,106056484,740,740,740,740,0
|
|
20240216,191300,106056484,740,740,740,740,0
|
|
20240216,191200,106056484,740,740,740,740,0
|
|
20240216,191100,106056484,740,740,740,740,0
|
|
20240216,191000,106056484,740,740,740,740,0
|
|
20240216,190900,106056484,740,740,740,740,0
|
|
20240216,190800,106056484,740,740,740,740,0
|
|
20240216,190700,106056484,740,740,740,740,0
|
|
20240216,190600,106056484,740,740,740,740,0
|
|
20240216,190500,106056484,740,740,740,740,0
|
|
20240216,190400,106056484,740,740,740,740,1691
|
|
20240216,190300,106056484,740,740,740,740,0
|
|
20240216,190200,106056484,740,740,740,740,0
|
|
20240216,190100,106056484,740,740,740,740,0
|
|
20240216,190000,106056484,740,740,740,740,0
|
|
20240216,185900,106056484,740,740,740,740,0
|
|
20240216,185800,106056484,740,740,740,740,0
|
|
20240216,185700,106056484,740,740,740,740,0
|
|
20240216,185600,106056484,740,740,740,740,0
|
|
20240216,185500,106056484,740,740,740,740,0
|
|
20240216,185400,106056484,740,740,740,740,0
|
|
20240216,185300,106056484,740,740,740,740,0
|
|
20240216,185200,106056484,740,740,740,740,0
|
|
20240216,185100,106056484,740,740,740,740,0
|
|
20240216,185000,106056484,740,740,740,740,0
|
|
20240216,184900,106056484,740,740,740,740,0
|
|
20240216,184800,106056484,740,740,740,740,0
|
|
20240216,184700,106056484,740,740,740,740,0
|
|
20240216,184600,106056484,740,740,740,740,0
|
|
20240216,184500,106056484,740,740,740,740,0
|
|
20240216,184400,106056484,740,740,740,740,0
|
|
20240216,184300,106056484,740,740,740,740,0
|
|
20240216,184200,106056484,740,740,740,740,0
|
|
20240216,184100,106056484,740,740,740,740,0
|
|
20240216,184000,106056484,740,740,740,740,0
|
|
20240216,183900,106056484,740,740,740,740,0
|
|
20240216,183800,106056484,740,740,740,740,0
|
|
20240216,183700,106056484,740,740,740,740,0
|
|
20240216,183600,106056484,740,740,740,740,0
|
|
20240216,183500,106056484,740,740,740,740,0
|
|
20240216,183400,106056484,740,740,740,740,1691
|
|
20240216,183300,106056484,740,740,740,740,0
|
|
20240216,183200,106056484,740,740,740,740,0
|
|
20240216,183100,106056484,740,740,740,740,0
|
|
20240216,183000,106056484,740,740,740,740,0
|
|
20240216,182900,106056484,740,740,740,740,0
|
|
20240216,182800,106056484,740,740,740,740,0
|
|
20240216,182700,106056484,740,740,740,740,0
|
|
20240216,182600,106056484,740,740,740,740,0
|
|
20240216,182500,106056484,740,740,740,740,0
|
|
20240216,182400,106056484,740,740,740,740,0
|
|
20240216,182300,106056484,740,740,740,740,0
|
|
20240216,182200,106056484,740,740,740,740,0
|
|
20240216,182100,106056484,740,740,740,740,0
|
|
20240216,182000,106056484,740,740,740,740,0
|
|
20240216,181900,106056484,740,740,740,740,0
|
|
20240216,181800,106056484,740,740,740,740,0
|
|
20240216,181700,106056484,740,740,740,740,0
|
|
20240216,181600,106056484,740,740,740,740,0
|
|
20240216,181500,106056484,740,740,740,740,0
|
|
20240216,181400,106056484,740,740,740,740,0
|
|
20240216,181300,106056484,740,740,740,740,0
|
|
20240216,181200,106056484,740,740,740,740,0
|
|
20240216,181100,106056484,740,740,740,740,0
|
|
20240216,181000,106056484,740,740,740,740,0
|
|
20240216,180900,106056484,740,740,740,740,0
|
|
20240216,180800,106056484,740,740,740,740,0
|
|
20240216,180700,106056484,740,740,740,740,0
|
|
20240216,180600,106056484,740,740,740,740,0
|
|
20240216,180500,106056484,740,740,740,740,0
|
|
20240216,180400,106056484,740,740,740,740,1691
|
|
20240216,180300,106056484,740,740,740,740,0
|
|
20240216,180200,106056484,740,740,740,740,0
|
|
20240216,180100,106056484,740,740,740,740,0
|
|
20240216,180000,106056484,740,740,740,740,0
|
|
20240216,175900,106056484,740,740,740,740,0
|
|
20240216,175800,106056484,740,740,740,740,0
|
|
20240216,175700,106056484,740,740,740,740,0
|
|
20240216,175600,106056484,740,740,740,740,0
|
|
20240216,175500,106056484,740,740,740,740,0
|
|
20240216,175400,106056484,740,740,740,740,0
|
|
20240216,175300,106056484,740,740,740,740,0
|
|
20240216,175200,106056484,740,740,740,740,0
|
|
20240216,175100,106056484,740,740,740,740,0
|
|
20240216,175000,106056484,740,740,740,740,0
|
|
20240216,174900,106056484,740,740,740,740,0
|
|
20240216,174800,106056484,740,740,740,740,0
|
|
20240216,174700,106056484,740,740,740,740,0
|
|
20240216,174600,106056484,740,740,740,740,0
|
|
20240216,174500,106056484,740,740,740,740,0
|
|
20240216,174400,106056484,740,740,740,740,0
|
|
20240216,174300,106056484,740,740,740,740,0
|
|
20240216,174200,106056484,740,740,740,740,0
|
|
20240216,174100,106056484,740,740,740,740,0
|
|
20240216,174000,106056484,740,740,740,740,0
|
|
20240216,173900,106056484,740,740,740,740,0
|
|
20240216,173800,106056484,740,740,740,740,0
|
|
20240216,173700,106056484,740,740,740,740,0
|
|
20240216,173600,106056484,740,740,740,740,0
|
|
20240216,173500,106056484,740,740,740,740,0
|
|
20240216,173400,106056484,740,740,740,740,1691
|
|
20240216,173300,106056484,740,740,740,740,0
|
|
20240216,173200,106056484,740,740,740,740,0
|
|
20240216,173100,106056484,740,740,740,740,0
|
|
20240216,173000,106056484,740,740,740,740,0
|
|
20240216,172900,106056484,740,740,740,740,0
|
|
20240216,172800,106056484,740,740,740,740,0
|
|
20240216,172700,106056484,740,740,740,740,0
|
|
20240216,172600,106056484,740,740,740,740,0
|
|
20240216,172500,106056484,740,740,740,740,0
|
|
20240216,172400,106056484,740,740,740,740,0
|
|
20240216,172300,106056484,740,740,740,740,0
|
|
20240216,172200,106056484,740,740,740,740,0
|
|
20240216,172100,106056484,740,740,740,740,0
|
|
20240216,172000,106056484,740,740,740,740,0
|
|
20240216,171900,106056484,740,740,740,740,0
|
|
20240216,171800,106056484,740,740,740,740,0
|
|
20240216,171700,106056484,740,740,740,740,0
|
|
20240216,171600,106056484,740,740,740,740,0
|
|
20240216,171500,106056484,740,740,740,740,0
|
|
20240216,171400,106056484,740,740,740,740,0
|
|
20240216,171300,106056484,740,740,740,740,0
|
|
20240216,171200,106056484,740,740,740,740,0
|
|
20240216,171100,106056484,740,740,740,740,0
|
|
20240216,171000,106056484,740,740,740,740,0
|
|
20240216,170900,106056484,740,740,740,740,0
|
|
20240216,170800,106056484,740,740,740,740,0
|
|
20240216,170700,106056484,740,740,740,740,0
|
|
20240216,170600,106056484,740,740,740,740,0
|
|
20240216,170500,106056484,740,740,740,740,0
|
|
20240216,170400,106056484,740,740,740,740,1691
|
|
20240216,170300,106056484,740,740,740,740,0
|
|
20240216,170200,106056484,740,740,740,740,0
|
|
20240216,170100,106056484,740,740,740,740,0
|
|
20240216,170000,106056484,740,740,740,740,0
|
|
20240216,165900,106056484,740,740,740,740,0
|
|
20240216,165800,106056484,740,740,740,740,0
|
|
20240216,165700,106056484,740,740,740,740,0
|
|
20240216,165600,106056484,740,740,740,740,0
|
|
20240216,165500,106056484,740,740,740,740,0
|
|
20240216,165400,106056484,740,740,740,740,0
|
|
20240216,165300,106056484,740,740,740,740,0
|
|
20240216,165200,106056484,740,740,740,740,0
|
|
20240216,165100,106056484,740,740,740,740,0
|
|
20240216,165000,106056484,740,740,740,740,0
|
|
20240216,164900,106056484,740,740,740,740,0
|
|
20240216,164800,106056484,740,740,740,740,0
|
|
20240216,164700,106056484,740,740,740,740,0
|
|
20240216,164600,106056484,740,740,740,740,0
|
|
20240216,164500,106056484,740,740,740,740,0
|
|
20240216,164400,106056484,740,740,740,740,0
|
|
20240216,164300,106056484,740,740,740,740,0
|
|
20240216,164200,106056484,740,740,740,740,0
|
|
20240216,164100,106056484,740,740,740,740,0
|
|
20240216,164000,106056484,740,740,740,740,0
|
|
20240216,163900,106056484,740,740,740,740,0
|
|
20240216,163800,106056484,740,740,740,740,0
|
|
20240216,163700,106056484,740,740,740,740,0
|
|
20240216,163600,106056484,740,740,740,740,0
|
|
20240216,163500,106056484,740,740,740,740,0
|
|
20240216,163400,106056484,740,740,740,740,1691
|
|
20240216,163300,106056484,740,740,740,740,0
|
|
20240216,163200,106056484,740,740,740,740,0
|
|
20240216,163100,106056484,740,740,740,740,0
|
|
20240216,163000,106056484,740,740,740,740,0
|
|
20240216,162900,106056484,740,740,740,740,0
|
|
20240216,162800,106056484,740,740,740,740,0
|
|
20240216,162700,106056484,740,740,740,740,0
|
|
20240216,162600,106056484,740,740,740,740,0
|
|
20240216,162500,106056484,740,740,740,740,0
|
|
20240216,162400,106056484,740,740,740,740,0
|
|
20240216,162300,106056484,740,740,740,740,0
|
|
20240216,162200,106056484,740,740,740,740,0
|
|
20240216,162100,106056484,740,740,740,740,0
|
|
20240216,162000,106056484,740,740,740,740,0
|
|
20240216,161900,106056484,740,740,740,740,0
|
|
20240216,161800,106056484,740,740,740,740,0
|
|
20240216,161700,106056484,740,740,740,740,0
|
|
20240216,161600,106056484,740,740,740,740,0
|
|
20240216,161500,106056484,740,740,740,740,0
|
|
20240216,161400,106056484,740,740,740,740,0
|
|
20240216,161300,106056484,740,740,740,740,0
|
|
20240216,161200,106056484,740,740,740,740,0
|
|
20240216,161100,106056484,740,740,740,740,0
|
|
20240216,161000,106056484,740,740,740,740,0
|
|
20240216,160900,106056484,740,740,740,740,0
|
|
20240216,160800,106056484,740,740,740,740,0
|
|
20240216,160700,106056484,740,740,740,740,0
|
|
20240216,160600,106056484,740,740,740,740,0
|
|
20240216,160500,106056484,740,740,740,740,0
|
|
20240216,160400,106056484,740,740,740,740,1691
|
|
20240216,160300,106056484,740,740,740,740,0
|
|
20240216,160200,106056484,740,740,740,740,0
|
|
20240216,160100,106056484,740,740,740,740,0
|
|
20240216,160000,106056484,740,740,740,740,0
|
|
20240216,155900,106056484,740,740,740,740,0
|
|
20240216,155800,106056484,740,740,740,740,0
|
|
20240216,155700,106056484,740,740,740,740,0
|
|
20240216,155600,106056484,740,740,740,740,0
|
|
20240216,155500,106056484,740,740,740,740,0
|
|
20240216,155400,106056484,740,740,740,740,0
|
|
20240216,155300,106056484,740,740,740,740,0
|
|
20240216,155200,106056484,740,740,740,740,0
|
|
20240216,155100,106056484,740,740,740,740,0
|
|
20240216,155000,106056484,740,740,740,740,0
|
|
20240216,154900,106056484,740,740,740,740,0
|
|
20240216,154800,106056484,740,740,740,740,0
|
|
20240216,154700,106056484,740,740,740,740,0
|
|
20240216,154600,106056484,740,740,740,740,0
|
|
20240216,154500,106056484,740,740,740,740,0
|
|
20240216,154400,106056484,740,740,740,740,0
|
|
20240216,154300,106056484,740,740,740,740,0
|
|
20240216,154200,106056484,740,740,740,740,0
|
|
20240216,154100,106056484,740,740,740,740,0
|
|
20240216,154000,106056484,740,740,740,740,0
|
|
20240216,153900,106056484,740,740,740,740,0
|
|
20240216,153800,106056484,740,740,740,740,0
|
|
20240216,153700,106056484,740,740,740,740,0
|
|
20240216,153600,106056484,740,740,740,740,0
|
|
20240216,153500,106056484,740,740,740,740,0
|
|
20240216,153400,106056484,740,740,740,740,1691
|
|
20240216,153300,106056484,740,740,740,740,0
|
|
20240216,153200,106056484,740,740,740,740,0
|
|
20240216,153100,106056484,740,740,740,740,0
|
|
20240216,153000,106056484,740,740,740,740,1691
|
|
20240216,152900,104805144,737,737,737,737,0
|
|
20240216,152800,104805144,737,737,737,737,0
|
|
20240216,152700,104805144,737,737,737,737,0
|
|
20240216,152600,104805144,737,737,737,737,0
|
|
20240216,152500,104805144,737,737,737,737,0
|
|
20240216,152400,104805144,737,737,737,737,0
|
|
20240216,152300,104805144,737,737,737,737,0
|
|
20240216,152200,104805144,737,737,737,737,0
|
|
20240216,152100,104805144,737,737,737,737,0
|
|
20240216,152000,104805144,737,737,737,737,0
|
|
20240216,151900,104805144,737,737,737,737,1
|
|
20240216,151800,104804407,739,739,739,739,0
|
|
20240216,151700,104804407,739,739,739,739,0
|
|
20240216,151600,104804407,739,736,739,736,1240
|
|
20240216,151500,103891764,736,736,736,735,953
|
|
20240216,151400,103190559,736,737,737,736,876
|
|
20240216,151300,102545534,740,739,740,739,946
|
|
20240216,151200,101845521,736,738,738,736,6929
|
|
20240216,151100,96743497,739,739,739,739,134
|
|
20240216,151000,96644471,739,739,739,739,135
|
|
20240216,150900,96544706,739,739,739,739,4
|
|
20240216,150800,96541750,738,738,738,738,200
|
|
20240216,150700,96394150,740,740,740,740,0
|
|
20240216,150600,96394150,740,740,740,740,0
|
|
20240216,150500,96394150,740,740,740,740,3
|
|
20240216,150400,96391930,740,740,740,740,0
|
|
20240216,150300,96391930,740,739,740,739,134
|
|
20240216,150200,96292773,737,738,738,737,899
|
|
20240216,150100,95630160,739,739,739,739,10
|
|
20240216,150000,95622770,738,738,738,738,0
|
|
20240216,145900,95622770,738,738,738,738,0
|
|
20240216,145800,95622770,738,738,738,738,0
|
|
20240216,145700,95622770,738,738,738,738,0
|
|
20240216,145600,95622770,738,738,738,738,0
|
|
20240216,145500,95622770,738,738,738,738,104
|
|
20240216,145400,95546018,738,738,738,738,0
|
|
20240216,145300,95546018,738,738,738,738,502
|
|
20240216,145200,95175542,738,738,738,738,0
|
|
20240216,145100,95175542,738,739,739,738,745
|
|
20240216,145000,94625689,738,738,738,738,0
|
|
20240216,144900,94625689,738,738,738,738,0
|
|
20240216,144800,94625689,738,738,738,738,0
|
|
20240216,144700,94625689,738,738,738,738,308
|
|
20240216,144600,94398385,739,739,739,739,11
|
|
20240216,144500,94390256,739,739,739,739,80
|
|
20240216,144400,94331136,739,739,739,739,1
|
|
20240216,144300,94330397,739,739,739,739,1
|
|
20240216,144200,94329658,740,740,740,740,0
|
|
20240216,144100,94329658,740,740,740,740,0
|
|
20240216,144000,94329658,740,740,740,740,7
|
|
20240216,143900,94324478,740,740,740,740,0
|
|
20240216,143800,94324478,740,740,740,740,139
|
|
20240216,143700,94221618,740,740,740,740,297
|
|
20240216,143600,94001838,740,740,740,740,0
|
|
20240216,143500,94001838,740,740,740,740,1
|
|
20240216,143400,94001098,740,740,740,740,0
|
|
20240216,143300,94001098,740,740,740,740,0
|
|
20240216,143200,94001098,740,736,740,735,598
|
|
20240216,143100,93561511,737,737,737,737,225
|
|
20240216,143000,93395686,736,737,737,736,614
|
|
20240216,142900,92943781,737,738,738,737,37
|
|
20240216,142800,92916502,740,740,740,740,0
|
|
20240216,142700,92916502,740,737,740,737,201
|
|
20240216,142600,92768362,737,737,737,737,0
|
|
20240216,142500,92768362,737,737,737,737,45
|
|
20240216,142400,92735197,740,740,740,740,0
|
|
20240216,142300,92735197,740,740,740,740,3
|
|
20240216,142200,92732977,737,737,737,737,401
|
|
20240216,142100,92437440,734,740,740,734,31073
|
|
20240216,142000,69566510,740,742,742,740,686
|
|
20240216,141900,69058868,740,741,741,740,1602
|
|
20240216,141800,67871944,741,741,741,741,4
|
|
20240216,141700,67868980,742,742,742,742,0
|
|
20240216,141600,67868980,742,742,742,742,0
|
|
20240216,141500,67868980,742,742,742,742,0
|
|
20240216,141400,67868980,742,742,742,742,10
|
|
20240216,141300,67861560,742,742,742,742,0
|
|
20240216,141200,67861560,742,742,742,742,0
|
|
20240216,141100,67861560,742,742,742,742,10
|
|
20240216,141000,67854140,742,742,742,742,13
|
|
20240216,140900,67844494,742,742,742,742,0
|
|
20240216,140800,67844494,742,742,742,742,0
|
|
20240216,140700,67844494,742,742,742,742,0
|
|
20240216,140600,67844494,742,742,742,742,0
|
|
20240216,140500,67844494,742,742,742,742,0
|
|
20240216,140400,67844494,742,742,742,742,1
|
|
20240216,140300,67843752,741,741,741,741,1863
|
|
20240216,140200,66463269,740,740,740,740,0
|
|
20240216,140100,66463269,740,740,740,740,0
|
|
20240216,140000,66463269,740,740,740,740,269
|
|
20240216,135900,66264209,740,740,740,740,0
|
|
20240216,135800,66264209,740,740,740,740,0
|
|
20240216,135700,66264209,740,740,740,740,0
|
|
20240216,135600,66264209,740,740,740,740,0
|
|
20240216,135500,66264209,740,740,740,740,2
|
|
20240216,135400,66262729,740,740,740,740,0
|
|
20240216,135300,66262729,740,741,741,740,81
|
|
20240216,135200,66202709,741,741,741,741,0
|
|
20240216,135100,66202709,741,741,741,741,0
|
|
20240216,135000,66202709,741,741,741,741,0
|
|
20240216,134900,66202709,741,741,741,741,0
|
|
20240216,134800,66202709,741,741,741,741,0
|
|
20240216,134700,66202709,741,741,741,741,0
|
|
20240216,134600,66202709,741,741,741,741,0
|
|
20240216,134500,66202709,741,741,741,741,14
|
|
20240216,134400,66192335,741,741,741,741,0
|
|
20240216,134300,66192335,741,741,741,741,0
|
|
20240216,134200,66192335,741,741,741,741,0
|
|
20240216,134100,66192335,741,741,741,741,0
|
|
20240216,134000,66192335,741,741,741,741,0
|
|
20240216,133900,66192335,741,741,741,741,0
|
|
20240216,133800,66192335,741,741,741,741,0
|
|
20240216,133700,66192335,741,741,741,741,101
|
|
20240216,133600,66117494,741,741,741,741,3
|
|
20240216,133500,66115271,740,740,740,740,0
|
|
20240216,133400,66115271,740,740,740,740,0
|
|
20240216,133300,66115271,740,740,740,740,0
|
|
20240216,133200,66115271,740,740,740,740,0
|
|
20240216,133100,66115271,740,740,740,740,1
|
|
20240216,133000,66114531,740,740,740,740,0
|
|
20240216,132900,66114531,740,740,740,740,454
|
|
20240216,132800,65778571,740,740,740,740,0
|
|
20240216,132700,65778571,740,740,740,740,0
|
|
20240216,132600,65778571,740,740,740,740,0
|
|
20240216,132500,65778571,740,740,740,740,1
|
|
20240216,132400,65777831,740,741,741,740,30
|
|
20240216,132300,65755602,741,741,741,741,0
|
|
20240216,132200,65755602,741,741,741,741,0
|
|
20240216,132100,65755602,741,741,741,741,0
|
|
20240216,132000,65755602,741,741,741,741,0
|
|
20240216,131900,65755602,741,741,741,741,0
|
|
20240216,131800,65755602,741,741,741,741,0
|
|
20240216,131700,65755602,741,741,741,741,21
|
|
20240216,131600,65740041,741,741,741,741,0
|
|
20240216,131500,65740041,741,741,741,741,577
|
|
20240216,131400,65312484,740,740,740,740,0
|
|
20240216,131300,65312484,740,740,740,740,0
|
|
20240216,131200,65312484,740,740,740,740,0
|
|
20240216,131100,65312484,740,740,740,740,0
|
|
20240216,131000,65312484,740,741,741,740,823
|
|
20240216,130900,64702642,740,740,740,740,0
|
|
20240216,130800,64702642,740,740,740,740,1
|
|
20240216,130700,64701902,740,740,740,740,1
|
|
20240216,130600,64701162,740,739,740,739,102
|
|
20240216,130500,64625683,740,739,741,739,43
|
|
20240216,130400,64593903,739,739,739,739,0
|
|
20240216,130300,64593903,739,739,739,739,0
|
|
20240216,130200,64593903,739,739,739,739,0
|
|
20240216,130100,64593903,739,739,739,739,0
|
|
20240216,130000,64593903,739,739,739,739,0
|
|
20240216,125900,64593903,739,739,739,739,0
|
|
20240216,125800,64593903,739,739,739,739,0
|
|
20240216,125700,64593903,739,739,739,739,1000
|
|
20240216,125600,63854903,739,739,739,739,0
|
|
20240216,125500,63854903,739,739,739,739,0
|
|
20240216,125400,63854903,739,739,739,739,137
|
|
20240216,125300,63753660,739,739,739,739,20
|
|
20240216,125200,63738880,739,739,739,739,0
|
|
20240216,125100,63738880,739,739,739,739,105
|
|
20240216,125000,63661285,739,739,739,739,1
|
|
20240216,124900,63660546,739,739,739,739,0
|
|
20240216,124800,63660546,739,739,739,739,500
|
|
20240216,124700,63291046,739,739,739,739,0
|
|
20240216,124600,63291046,739,739,739,739,10
|
|
20240216,124500,63283656,740,740,740,740,0
|
|
20240216,124400,63283656,740,740,740,740,0
|
|
20240216,124300,63283656,740,740,740,740,0
|
|
20240216,124200,63283656,740,739,740,738,400
|
|
20240216,124100,62988453,738,738,738,738,0
|
|
20240216,124000,62988453,738,739,739,738,10000
|
|
20240216,123900,55604754,740,740,740,740,0
|
|
20240216,123800,55604754,740,740,740,740,0
|
|
20240216,123700,55604754,740,740,740,740,4
|
|
20240216,123600,55601794,739,739,739,739,36
|
|
20240216,123500,55575190,740,740,740,740,0
|
|
20240216,123400,55575190,740,740,740,740,0
|
|
20240216,123300,55575190,740,740,740,740,2
|
|
20240216,123200,55573710,740,740,740,740,0
|
|
20240216,123100,55573710,740,740,740,740,0
|
|
20240216,123000,55573710,740,740,740,740,0
|
|
20240216,122900,55573710,740,740,740,740,0
|
|
20240216,122800,55573710,740,740,740,740,2
|
|
20240216,122700,55572230,741,740,741,740,434
|
|
20240216,122600,55250955,739,739,739,739,0
|
|
20240216,122500,55250955,739,739,739,739,0
|
|
20240216,122400,55250955,739,739,739,739,0
|
|
20240216,122300,55250955,739,739,739,739,1
|
|
20240216,122200,55250216,739,739,739,739,1
|
|
20240216,122100,55249477,739,739,739,739,45
|
|
20240216,122000,55216222,740,740,740,740,4
|
|
20240216,121900,55213262,740,740,740,740,12
|
|
20240216,121800,55204382,739,739,739,739,0
|
|
20240216,121700,55204382,739,740,740,739,268
|
|
20240216,121600,55006063,739,739,739,739,7
|
|
20240216,121500,55000890,738,738,738,738,0
|
|
20240216,121400,55000890,738,738,738,738,0
|
|
20240216,121300,55000890,738,738,738,738,0
|
|
20240216,121200,55000890,738,738,738,738,0
|
|
20240216,121100,55000890,738,738,738,738,0
|
|
20240216,121000,55000890,738,738,738,738,83
|
|
20240216,120900,54939636,738,738,738,738,0
|
|
20240216,120800,54939636,738,738,738,738,0
|
|
20240216,120700,54939636,738,738,738,738,0
|
|
20240216,120600,54939636,738,739,739,738,66
|
|
20240216,120500,54890927,741,741,741,741,0
|
|
20240216,120400,54890927,741,741,741,741,0
|
|
20240216,120300,54890927,741,741,741,741,0
|
|
20240216,120200,54890927,741,741,741,741,0
|
|
20240216,120100,54890927,741,741,741,741,0
|
|
20240216,120000,54890927,741,741,741,741,0
|
|
20240216,115900,54890927,741,741,741,741,0
|
|
20240216,115800,54890927,741,741,741,741,0
|
|
20240216,115700,54890927,741,741,741,741,0
|
|
20240216,115600,54890927,741,741,741,741,0
|
|
20240216,115500,54890927,741,741,741,741,0
|
|
20240216,115400,54890927,741,741,741,741,0
|
|
20240216,115300,54890927,741,741,741,741,30
|
|
20240216,115200,54868697,741,741,741,741,0
|
|
20240216,115100,54868697,741,741,741,741,50
|
|
20240216,115000,54831647,738,739,739,738,261
|
|
20240216,114900,54639028,739,739,739,739,116
|
|
20240216,114800,54553304,740,740,740,740,8844
|
|
20240216,114700,48008744,742,742,742,742,999
|
|
20240216,114600,47267486,742,742,742,742,0
|
|
20240216,114500,47267486,742,742,742,742,0
|
|
20240216,114400,47267486,742,742,742,742,0
|
|
20240216,114300,47267486,742,742,742,742,351
|
|
20240216,114200,47007044,742,742,742,742,0
|
|
20240216,114100,47007044,742,742,742,742,1000
|
|
20240216,114000,46265044,740,743,743,740,3739
|
|
20240216,113900,43495583,741,741,741,741,1312
|
|
20240216,113800,42523391,742,742,742,742,2723
|
|
20240216,113700,40502925,743,743,743,743,0
|
|
20240216,113600,40502925,743,743,743,743,0
|
|
20240216,113500,40502925,743,743,743,743,0
|
|
20240216,113400,40502925,743,743,743,743,0
|
|
20240216,113300,40502925,743,743,743,743,0
|
|
20240216,113200,40502925,743,743,743,743,0
|
|
20240216,113100,40502925,743,743,743,743,0
|
|
20240216,113000,40502925,743,743,743,743,0
|
|
20240216,112900,40502925,743,743,743,743,0
|
|
20240216,112800,40502925,743,743,743,743,0
|
|
20240216,112700,40502925,743,743,743,743,0
|
|
20240216,112600,40502925,743,743,743,743,0
|
|
20240216,112500,40502925,743,743,743,743,0
|
|
20240216,112400,40502925,743,743,743,743,0
|
|
20240216,112300,40502925,743,743,743,743,0
|
|
20240216,112200,40502925,743,743,743,743,0
|
|
20240216,112100,40502925,743,743,743,743,0
|
|
20240216,112000,40502925,743,743,743,743,32
|
|
20240216,111900,40479149,744,744,744,744,10
|
|
20240216,111800,40471709,742,742,742,742,140
|
|
20240216,111700,40367829,744,744,744,744,0
|
|
20240216,111600,40367829,744,744,744,744,0
|
|
20240216,111500,40367829,744,744,744,744,2
|
|
20240216,111400,40366341,743,743,743,743,0
|
|
20240216,111300,40366341,743,743,743,743,0
|
|
20240216,111200,40366341,743,743,743,743,0
|
|
20240216,111100,40366341,743,743,743,743,0
|
|
20240216,111000,40366341,743,743,743,743,289
|
|
20240216,110900,40151614,743,743,743,743,201
|
|
20240216,110800,40002271,744,744,744,744,0
|
|
20240216,110700,40002271,744,744,744,744,0
|
|
20240216,110600,40002271,744,744,744,744,0
|
|
20240216,110500,40002271,744,744,744,744,0
|
|
20240216,110400,40002271,744,744,744,744,0
|
|
20240216,110300,40002271,744,744,744,744,0
|
|
20240216,110200,40002271,744,744,744,744,3
|
|
20240216,110100,40000039,744,744,744,744,21
|
|
20240216,110000,39984415,744,744,744,744,0
|
|
20240216,105900,39984415,744,744,744,744,0
|
|
20240216,105800,39984415,744,744,744,744,50
|
|
20240216,105700,39947215,744,744,744,744,0
|
|
20240216,105600,39947215,744,744,744,744,0
|
|
20240216,105500,39947215,744,744,744,744,0
|
|
20240216,105400,39947215,744,744,744,744,1
|
|
20240216,105300,39946471,740,740,740,740,0
|
|
20240216,105200,39946471,740,743,743,740,1487
|
|
20240216,105100,38844679,743,742,743,742,1179
|
|
20240216,105000,37968683,742,742,742,742,0
|
|
20240216,104900,37968683,742,742,742,742,0
|
|
20240216,104800,37968683,742,742,742,742,1351
|
|
20240216,104700,36966241,741,741,741,741,0
|
|
20240216,104600,36966241,741,741,741,741,0
|
|
20240216,104500,36966241,741,741,741,741,0
|
|
20240216,104400,36966241,741,741,741,741,100
|
|
20240216,104300,36892141,741,741,741,741,1926
|
|
20240216,104200,35464975,741,741,741,741,0
|
|
20240216,104100,35464975,741,741,741,741,0
|
|
20240216,104000,35464975,741,741,741,741,0
|
|
20240216,103900,35464975,741,741,741,741,1
|
|
20240216,103800,35464234,741,741,741,741,6
|
|
20240216,103700,35459788,741,741,741,741,0
|
|
20240216,103600,35459788,741,741,741,741,0
|
|
20240216,103500,35459788,741,741,741,741,0
|
|
20240216,103400,35459788,741,741,741,741,0
|
|
20240216,103300,35459788,741,741,741,741,4
|
|
20240216,103200,35456824,740,741,741,740,5260
|
|
20240216,103100,31564164,741,741,741,741,138
|
|
20240216,103000,31461906,741,741,741,741,200
|
|
20240216,102900,31313706,741,741,741,741,6
|
|
20240216,102800,31309260,740,740,740,740,0
|
|
20240216,102700,31309260,740,740,741,740,960
|
|
20240216,102600,30598848,740,740,740,740,20
|
|
20240216,102500,30584048,740,740,740,740,0
|
|
20240216,102400,30584048,740,740,740,740,30
|
|
20240216,102300,30561848,740,740,740,740,0
|
|
20240216,102200,30561848,740,740,740,740,0
|
|
20240216,102100,30561848,740,740,740,740,74
|
|
20240216,102000,30507088,740,740,740,740,0
|
|
20240216,101900,30507088,740,740,740,740,10
|
|
20240216,101800,30499688,740,740,740,740,0
|
|
20240216,101700,30499688,740,740,740,740,0
|
|
20240216,101600,30499688,740,740,740,740,0
|
|
20240216,101500,30499688,740,741,741,740,541
|
|
20240216,101400,30099309,741,741,742,741,8042
|
|
20240216,101300,24140146,742,741,742,741,3
|
|
20240216,101200,24137922,742,742,742,742,58
|
|
20240216,101100,24094886,742,742,742,742,0
|
|
20240216,101000,24094886,742,742,742,742,2
|
|
20240216,100900,24093402,741,741,741,741,6
|
|
20240216,100800,24088956,741,741,741,741,64
|
|
20240216,100700,24041532,741,741,741,741,0
|
|
20240216,100600,24041532,741,741,741,741,0
|
|
20240216,100500,24041532,741,741,741,741,0
|
|
20240216,100400,24041532,741,741,741,741,3
|
|
20240216,100300,24039309,741,741,741,741,0
|
|
20240216,100200,24039309,741,741,741,741,186
|
|
20240216,100100,23901483,739,739,739,739,0
|
|
20240216,100000,23901483,739,739,739,739,1
|
|
20240216,095900,23900744,738,738,738,738,0
|
|
20240216,095800,23900744,738,738,738,738,0
|
|
20240216,095700,23900744,738,738,738,738,0
|
|
20240216,095600,23900744,738,738,738,738,0
|
|
20240216,095500,23900744,738,739,739,738,284
|
|
20240216,095400,23691151,738,738,738,738,0
|
|
20240216,095300,23691151,738,738,738,738,1730
|
|
20240216,095200,22414411,738,738,738,738,119
|
|
20240216,095100,22326589,738,738,738,738,136
|
|
20240216,095000,22226221,738,738,738,738,98
|
|
20240216,094900,22153897,738,738,738,738,67
|
|
20240216,094800,22104451,738,738,738,738,1464
|
|
20240216,094700,21024019,738,742,742,738,15536
|
|
20240216,094600,9526915,743,743,743,743,0
|
|
20240216,094500,9526915,743,743,743,743,7
|
|
20240216,094400,9521714,742,742,742,742,0
|
|
20240216,094300,9521714,742,742,742,742,1823
|
|
20240216,094200,8169048,742,743,743,742,1114
|
|
20240216,094100,7342313,743,743,743,743,0
|
|
20240216,094000,7342313,743,743,743,743,3
|
|
20240216,093900,7340084,743,743,743,743,9
|
|
20240216,093800,7333397,743,743,743,743,0
|
|
20240216,093700,7333397,743,743,743,743,0
|
|
20240216,093600,7333397,743,743,743,743,336
|
|
20240216,093500,7083749,742,742,742,742,0
|
|
20240216,093400,7083749,742,741,742,741,5055
|
|
20240216,093300,3334389,741,741,741,741,150
|
|
20240216,093200,3223239,742,742,742,742,0
|
|
20240216,093100,3223239,742,742,742,742,20
|
|
20240216,093000,3208399,742,742,742,742,1
|
|
20240216,092900,3207657,740,740,740,740,0
|
|
20240216,092800,3207657,740,740,740,740,0
|
|
20240216,092700,3207657,740,741,741,740,500
|
|
20240216,092600,2837255,742,742,742,742,9
|
|
20240216,092500,2830577,742,742,742,742,0
|
|
20240216,092400,2830577,742,742,742,742,900
|
|
20240216,092300,2162777,742,742,742,742,0
|
|
20240216,092200,2162777,742,742,742,742,0
|
|
20240216,092100,2162777,742,742,742,742,0
|
|
20240216,092000,2162777,742,742,742,742,0
|
|
20240216,091900,2162777,742,742,742,742,0
|
|
20240216,091800,2162777,742,745,745,742,136
|
|
20240216,091700,2061460,746,746,746,746,0
|
|
20240216,091600,2061460,746,746,746,746,0
|
|
20240216,091500,2061460,746,744,746,744,533
|
|
20240216,091400,1664395,741,741,741,741,0
|
|
20240216,091300,1664395,741,741,741,741,0
|
|
20240216,091200,1664395,741,741,741,741,0
|
|
20240216,091100,1664395,741,741,741,741,222
|
|
20240216,091000,1499893,741,744,744,741,1438
|
|
20240216,090900,434216,744,744,744,744,21
|
|
20240216,090800,418592,744,745,745,744,207
|
|
20240216,090700,264477,745,745,745,745,9
|
|
20240216,090600,257772,745,745,745,745,23
|
|
20240216,090500,240637,745,745,746,745,114
|
|
20240216,090400,155705,745,745,745,745,4
|
|
20240216,090300,152725,745,745,745,745,204
|
|
20240216,090200,745,745,745,745,745,0
|
|
20240216,090100,745,745,745,745,745,0
|
|
20240216,090000,745,745,745,745,745,1
|