578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183500,29798290,559,559,559,559,500
|
|
20240214,183400,29798290,559,559,559,559,0
|
|
20240214,183300,29798290,559,559,559,559,0
|
|
20240214,183200,29798290,559,559,559,559,0
|
|
20240214,183100,29798290,559,559,559,559,0
|
|
20240214,183000,29798290,559,559,559,559,0
|
|
20240214,182900,29798290,559,559,559,559,0
|
|
20240214,182800,29798290,559,559,559,559,0
|
|
20240214,182700,29798290,559,559,559,559,0
|
|
20240214,182600,29798290,559,559,559,559,0
|
|
20240214,182500,29798290,559,559,559,559,0
|
|
20240214,182400,29798290,559,559,559,559,0
|
|
20240214,182300,29798290,559,559,559,559,0
|
|
20240214,182200,29798290,559,559,559,559,0
|
|
20240214,182100,29798290,559,559,559,559,0
|
|
20240214,182000,29798290,559,559,559,559,0
|
|
20240214,181900,29798290,559,559,559,559,0
|
|
20240214,181800,29798290,559,559,559,559,0
|
|
20240214,181700,29798290,559,559,559,559,0
|
|
20240214,181600,29798290,559,559,559,559,0
|
|
20240214,181500,29798290,559,559,559,559,0
|
|
20240214,181400,29798290,559,559,559,559,0
|
|
20240214,181300,29798290,559,559,559,559,0
|
|
20240214,181200,29798290,559,559,559,559,0
|
|
20240214,181100,29798290,559,559,559,559,0
|
|
20240214,181000,29798290,559,559,559,559,0
|
|
20240214,180900,29798290,559,559,559,559,0
|
|
20240214,180800,29798290,559,559,559,559,0
|
|
20240214,180700,29798290,559,559,559,559,0
|
|
20240214,180600,29798290,559,559,559,559,0
|
|
20240214,180500,29798290,559,559,559,559,500
|
|
20240214,180400,29798290,559,559,559,559,0
|
|
20240214,180300,29798290,559,559,559,559,0
|
|
20240214,180200,29798290,559,559,559,559,0
|
|
20240214,180100,29798290,559,559,559,559,0
|
|
20240214,180000,29798290,559,559,559,559,0
|
|
20240214,175900,29798290,559,559,559,559,0
|
|
20240214,175800,29798290,559,559,559,559,0
|
|
20240214,175700,29798290,559,559,559,559,0
|
|
20240214,175600,29798290,559,559,559,559,0
|
|
20240214,175500,29798290,559,559,559,559,0
|
|
20240214,175400,29798290,559,559,559,559,0
|
|
20240214,175300,29798290,559,559,559,559,0
|
|
20240214,175200,29798290,559,559,559,559,0
|
|
20240214,175100,29798290,559,559,559,559,0
|
|
20240214,175000,29798290,559,559,559,559,0
|
|
20240214,174900,29798290,559,559,559,559,0
|
|
20240214,174800,29798290,559,559,559,559,0
|
|
20240214,174700,29798290,559,559,559,559,0
|
|
20240214,174600,29798290,559,559,559,559,0
|
|
20240214,174500,29798290,559,559,559,559,0
|
|
20240214,174400,29798290,559,559,559,559,0
|
|
20240214,174300,29798290,559,559,559,559,0
|
|
20240214,174200,29798290,559,559,559,559,0
|
|
20240214,174100,29798290,559,559,559,559,0
|
|
20240214,174000,29798290,559,559,559,559,0
|
|
20240214,173900,29798290,559,559,559,559,0
|
|
20240214,173800,29798290,559,559,559,559,0
|
|
20240214,173700,29798290,559,559,559,559,0
|
|
20240214,173600,29798290,559,559,559,559,0
|
|
20240214,173500,29798290,559,559,559,559,500
|
|
20240214,173400,29798290,559,559,559,559,0
|
|
20240214,173300,29798290,559,559,559,559,0
|
|
20240214,173200,29798290,559,559,559,559,0
|
|
20240214,173100,29798290,559,559,559,559,0
|
|
20240214,173000,29798290,559,559,559,559,0
|
|
20240214,172900,29798290,559,559,559,559,0
|
|
20240214,172800,29798290,559,559,559,559,0
|
|
20240214,172700,29798290,559,559,559,559,0
|
|
20240214,172600,29798290,559,559,559,559,0
|
|
20240214,172500,29798290,559,559,559,559,0
|
|
20240214,172400,29798290,559,559,559,559,0
|
|
20240214,172300,29798290,559,559,559,559,0
|
|
20240214,172200,29798290,559,559,559,559,0
|
|
20240214,172100,29798290,559,559,559,559,0
|
|
20240214,172000,29798290,559,559,559,559,0
|
|
20240214,171900,29798290,559,559,559,559,0
|
|
20240214,171800,29798290,559,559,559,559,0
|
|
20240214,171700,29798290,559,559,559,559,0
|
|
20240214,171600,29798290,559,559,559,559,0
|
|
20240214,171500,29798290,559,559,559,559,0
|
|
20240214,171400,29798290,559,559,559,559,0
|
|
20240214,171300,29798290,559,559,559,559,0
|
|
20240214,171200,29798290,559,559,559,559,0
|
|
20240214,171100,29798290,559,559,559,559,0
|
|
20240214,171000,29798290,559,559,559,559,0
|
|
20240214,170900,29798290,559,559,559,559,0
|
|
20240214,170800,29798290,559,559,559,559,0
|
|
20240214,170700,29798290,559,559,559,559,0
|
|
20240214,170600,29798290,559,559,559,559,0
|
|
20240214,170500,29798290,559,559,559,559,500
|
|
20240214,170400,29798290,559,559,559,559,0
|
|
20240214,170300,29798290,559,559,559,559,0
|
|
20240214,170200,29798290,559,559,559,559,0
|
|
20240214,170100,29798290,559,559,559,559,0
|
|
20240214,170000,29798290,559,559,559,559,0
|
|
20240214,165900,29798290,559,559,559,559,0
|
|
20240214,165800,29798290,559,559,559,559,0
|
|
20240214,165700,29798290,559,559,559,559,0
|
|
20240214,165600,29798290,559,559,559,559,0
|
|
20240214,165500,29798290,559,559,559,559,0
|
|
20240214,165400,29798290,559,559,559,559,0
|
|
20240214,165300,29798290,559,559,559,559,0
|
|
20240214,165200,29798290,559,559,559,559,0
|
|
20240214,165100,29798290,559,559,559,559,0
|
|
20240214,165000,29798290,559,559,559,559,0
|
|
20240214,164900,29798290,559,559,559,559,0
|
|
20240214,164800,29798290,559,559,559,559,0
|
|
20240214,164700,29798290,559,559,559,559,0
|
|
20240214,164600,29798290,559,559,559,559,0
|
|
20240214,164500,29798290,559,559,559,559,0
|
|
20240214,164400,29798290,559,559,559,559,0
|
|
20240214,164300,29798290,559,559,559,559,0
|
|
20240214,164200,29798290,559,559,559,559,0
|
|
20240214,164100,29798290,559,559,559,559,0
|
|
20240214,164000,29798290,559,559,559,559,0
|
|
20240214,163900,29798290,559,559,559,559,0
|
|
20240214,163800,29798290,559,559,559,559,0
|
|
20240214,163700,29798290,559,559,559,559,0
|
|
20240214,163600,29798290,559,559,559,559,0
|
|
20240214,163500,29798290,559,559,559,559,500
|
|
20240214,163400,29798290,559,559,559,559,0
|
|
20240214,163300,29798290,559,559,559,559,0
|
|
20240214,163200,29798290,559,559,559,559,0
|
|
20240214,163100,29798290,559,559,559,559,0
|
|
20240214,163000,29798290,559,559,559,559,0
|
|
20240214,162900,29798290,559,559,559,559,0
|
|
20240214,162800,29798290,559,559,559,559,0
|
|
20240214,162700,29798290,559,559,559,559,0
|
|
20240214,162600,29798290,559,559,559,559,0
|
|
20240214,162500,29798290,559,559,559,559,0
|
|
20240214,162400,29798290,559,559,559,559,0
|
|
20240214,162300,29798290,559,559,559,559,0
|
|
20240214,162200,29798290,559,559,559,559,0
|
|
20240214,162100,29798290,559,559,559,559,0
|
|
20240214,162000,29798290,559,559,559,559,0
|
|
20240214,161900,29798290,559,559,559,559,0
|
|
20240214,161800,29798290,559,559,559,559,0
|
|
20240214,161700,29798290,559,559,559,559,0
|
|
20240214,161600,29798290,559,559,559,559,0
|
|
20240214,161500,29798290,559,559,559,559,0
|
|
20240214,161400,29798290,559,559,559,559,0
|
|
20240214,161300,29798290,559,559,559,559,0
|
|
20240214,161200,29798290,559,559,559,559,0
|
|
20240214,161100,29798290,559,559,559,559,0
|
|
20240214,161000,29798290,559,559,559,559,0
|
|
20240214,160900,29798290,559,559,559,559,0
|
|
20240214,160800,29798290,559,559,559,559,0
|
|
20240214,160700,29798290,559,559,559,559,0
|
|
20240214,160600,29798290,559,559,559,559,0
|
|
20240214,160500,29798290,559,559,559,559,500
|
|
20240214,160400,29798290,559,559,559,559,0
|
|
20240214,160300,29798290,559,559,559,559,0
|
|
20240214,160200,29798290,559,559,559,559,0
|
|
20240214,160100,29798290,559,559,559,559,0
|
|
20240214,160000,29798290,559,559,559,559,0
|
|
20240214,155900,29798290,559,559,559,559,0
|
|
20240214,155800,29798290,559,559,559,559,0
|
|
20240214,155700,29798290,559,559,559,559,0
|
|
20240214,155600,29798290,559,559,559,559,0
|
|
20240214,155500,29798290,559,559,559,559,0
|
|
20240214,155400,29798290,559,559,559,559,0
|
|
20240214,155300,29798290,559,559,559,559,0
|
|
20240214,155200,29798290,559,559,559,559,0
|
|
20240214,155100,29798290,559,559,559,559,0
|
|
20240214,155000,29798290,559,559,559,559,0
|
|
20240214,154900,29798290,559,559,559,559,0
|
|
20240214,154800,29798290,559,559,559,559,0
|
|
20240214,154700,29798290,559,559,559,559,0
|
|
20240214,154600,29798290,559,559,559,559,0
|
|
20240214,154500,29798290,559,559,559,559,0
|
|
20240214,154400,29798290,559,559,559,559,0
|
|
20240214,154300,29798290,559,559,559,559,0
|
|
20240214,154200,29798290,559,559,559,559,0
|
|
20240214,154100,29798290,559,559,559,559,0
|
|
20240214,154000,29798290,559,559,559,559,0
|
|
20240214,153900,29798290,559,559,559,559,0
|
|
20240214,153800,29798290,559,559,559,559,0
|
|
20240214,153700,29798290,559,559,559,559,0
|
|
20240214,153600,29798290,559,559,559,559,0
|
|
20240214,153500,29798290,559,559,559,559,500
|
|
20240214,153400,29798290,559,559,559,559,0
|
|
20240214,153300,29798290,559,559,559,559,0
|
|
20240214,153200,29798290,559,559,559,559,0
|
|
20240214,153100,29798290,559,559,559,559,0
|
|
20240214,153000,29798290,559,559,559,559,500
|
|
20240214,152900,29518790,558,558,558,558,0
|
|
20240214,152800,29518790,558,558,558,558,0
|
|
20240214,152700,29518790,558,558,558,558,0
|
|
20240214,152600,29518790,558,558,558,558,0
|
|
20240214,152500,29518790,558,558,558,558,0
|
|
20240214,152400,29518790,558,558,558,558,0
|
|
20240214,152300,29518790,558,558,558,558,0
|
|
20240214,152200,29518790,558,558,558,558,0
|
|
20240214,152100,29518790,558,558,558,558,0
|
|
20240214,152000,29518790,558,558,558,558,0
|
|
20240214,151900,29518790,558,558,558,558,86
|
|
20240214,151800,29470802,558,558,558,558,5
|
|
20240214,151700,29468012,558,558,558,558,0
|
|
20240214,151600,29468012,558,558,558,558,3
|
|
20240214,151500,29466338,559,558,559,558,46
|
|
20240214,151400,29440625,558,559,559,558,31
|
|
20240214,151300,29423297,558,558,558,558,0
|
|
20240214,151200,29423297,558,558,558,558,0
|
|
20240214,151100,29423297,558,558,558,558,0
|
|
20240214,151000,29423297,558,558,558,558,5
|
|
20240214,150900,29420507,558,558,558,558,0
|
|
20240214,150800,29420507,558,558,558,558,0
|
|
20240214,150700,29420507,558,558,558,558,1
|
|
20240214,150600,29419949,558,558,558,558,0
|
|
20240214,150500,29419949,558,558,558,558,253
|
|
20240214,150400,29278775,558,558,558,558,247
|
|
20240214,150300,29140949,559,559,559,559,0
|
|
20240214,150200,29140949,559,559,559,559,0
|
|
20240214,150100,29140949,559,559,559,559,0
|
|
20240214,150000,29140949,559,559,559,559,0
|
|
20240214,145900,29140949,559,559,559,559,0
|
|
20240214,145800,29140949,559,559,559,559,1
|
|
20240214,145700,29140390,558,558,558,558,2
|
|
20240214,145600,29139274,557,557,557,557,0
|
|
20240214,145500,29139274,557,556,557,556,9517
|
|
20240214,145400,23844078,556,556,556,556,0
|
|
20240214,145300,23844078,556,556,556,556,0
|
|
20240214,145200,23844078,556,556,556,556,0
|
|
20240214,145100,23844078,556,556,556,556,0
|
|
20240214,145000,23844078,556,556,556,556,0
|
|
20240214,144900,23844078,556,556,556,556,0
|
|
20240214,144800,23844078,556,556,556,556,1
|
|
20240214,144700,23843522,556,556,556,556,0
|
|
20240214,144600,23843522,556,556,556,556,0
|
|
20240214,144500,23843522,556,556,556,556,0
|
|
20240214,144400,23843522,556,556,556,556,0
|
|
20240214,144300,23843522,556,556,556,556,0
|
|
20240214,144200,23843522,556,556,556,556,0
|
|
20240214,144100,23843522,556,556,556,556,0
|
|
20240214,144000,23843522,556,556,556,556,0
|
|
20240214,143900,23843522,556,556,556,556,0
|
|
20240214,143800,23843522,556,556,556,556,0
|
|
20240214,143700,23843522,556,556,556,556,0
|
|
20240214,143600,23843522,556,556,556,556,0
|
|
20240214,143500,23843522,556,556,556,556,0
|
|
20240214,143400,23843522,556,556,556,556,0
|
|
20240214,143300,23843522,556,556,556,556,0
|
|
20240214,143200,23843522,556,556,556,556,0
|
|
20240214,143100,23843522,556,556,556,556,0
|
|
20240214,143000,23843522,556,556,556,556,0
|
|
20240214,142900,23843522,556,556,556,556,0
|
|
20240214,142800,23843522,556,556,556,556,0
|
|
20240214,142700,23843522,556,556,556,556,0
|
|
20240214,142600,23843522,556,556,556,556,0
|
|
20240214,142500,23843522,556,556,556,556,0
|
|
20240214,142400,23843522,556,556,556,556,235
|
|
20240214,142300,23712862,556,556,556,556,0
|
|
20240214,142200,23712862,556,556,556,556,0
|
|
20240214,142100,23712862,556,556,556,556,0
|
|
20240214,142000,23712862,556,556,556,556,0
|
|
20240214,141900,23712862,556,556,557,556,1070
|
|
20240214,141800,23117922,556,556,556,556,0
|
|
20240214,141700,23117922,556,556,556,556,0
|
|
20240214,141600,23117922,556,556,556,556,78
|
|
20240214,141500,23074554,557,557,557,557,0
|
|
20240214,141400,23074554,557,557,557,557,550
|
|
20240214,141300,22768204,557,557,557,557,0
|
|
20240214,141200,22768204,557,557,557,557,0
|
|
20240214,141100,22768204,557,557,557,557,25
|
|
20240214,141000,22754279,557,557,557,557,0
|
|
20240214,140900,22754279,557,557,557,557,0
|
|
20240214,140800,22754279,557,557,557,557,288
|
|
20240214,140700,22593863,557,558,558,557,4
|
|
20240214,140600,22591632,558,558,558,558,3
|
|
20240214,140500,22589958,557,558,558,557,3
|
|
20240214,140400,22588285,558,558,558,558,503
|
|
20240214,140300,22307611,557,557,557,557,0
|
|
20240214,140200,22307611,557,557,557,557,0
|
|
20240214,140100,22307611,557,557,557,557,0
|
|
20240214,140000,22307611,557,557,557,557,501
|
|
20240214,135900,22028554,557,557,557,557,0
|
|
20240214,135800,22028554,557,557,557,557,0
|
|
20240214,135700,22028554,557,557,557,557,0
|
|
20240214,135600,22028554,557,557,557,557,3504
|
|
20240214,135500,20076826,557,557,557,557,5
|
|
20240214,135400,20074041,557,557,557,557,0
|
|
20240214,135300,20074041,557,557,557,557,0
|
|
20240214,135200,20074041,557,557,557,557,997
|
|
20240214,135100,19518712,557,557,557,557,0
|
|
20240214,135000,19518712,557,557,557,557,0
|
|
20240214,134900,19518712,557,557,557,557,0
|
|
20240214,134800,19518712,557,557,557,557,0
|
|
20240214,134700,19518712,557,557,557,557,0
|
|
20240214,134600,19518712,557,557,557,557,0
|
|
20240214,134500,19518712,557,557,557,557,0
|
|
20240214,134400,19518712,557,557,557,557,0
|
|
20240214,134300,19518712,557,557,557,557,0
|
|
20240214,134200,19518712,557,557,557,557,80
|
|
20240214,134100,19474152,556,556,556,556,1415
|
|
20240214,134000,18687412,556,556,556,556,719
|
|
20240214,133900,18287648,557,557,557,557,529
|
|
20240214,133800,17992995,558,558,558,558,572
|
|
20240214,133700,17673819,559,559,559,559,0
|
|
20240214,133600,17673819,559,559,559,559,0
|
|
20240214,133500,17673819,559,559,559,559,0
|
|
20240214,133400,17673819,559,559,559,559,0
|
|
20240214,133300,17673819,559,559,559,559,0
|
|
20240214,133200,17673819,559,559,559,559,0
|
|
20240214,133100,17673819,559,559,559,559,0
|
|
20240214,133000,17673819,559,559,559,559,0
|
|
20240214,132900,17673819,559,559,559,559,0
|
|
20240214,132800,17673819,559,559,559,559,5
|
|
20240214,132700,17671024,558,558,558,558,0
|
|
20240214,132600,17671024,558,558,558,558,0
|
|
20240214,132500,17671024,558,558,558,558,0
|
|
20240214,132400,17671024,558,558,558,558,0
|
|
20240214,132300,17671024,558,558,558,558,0
|
|
20240214,132200,17671024,558,558,558,558,0
|
|
20240214,132100,17671024,558,558,558,558,0
|
|
20240214,132000,17671024,558,558,558,558,0
|
|
20240214,131900,17671024,558,558,558,558,0
|
|
20240214,131800,17671024,558,558,558,558,0
|
|
20240214,131700,17671024,558,558,558,558,48
|
|
20240214,131600,17644240,558,558,558,558,0
|
|
20240214,131500,17644240,558,558,558,558,0
|
|
20240214,131400,17644240,558,558,558,558,0
|
|
20240214,131300,17644240,558,558,558,558,0
|
|
20240214,131200,17644240,558,558,558,558,0
|
|
20240214,131100,17644240,558,558,558,558,0
|
|
20240214,131000,17644240,558,558,558,558,1
|
|
20240214,130900,17643682,559,559,559,559,0
|
|
20240214,130800,17643682,559,559,559,559,3
|
|
20240214,130700,17642005,559,559,559,559,0
|
|
20240214,130600,17642005,559,559,559,559,0
|
|
20240214,130500,17642005,559,559,559,559,0
|
|
20240214,130400,17642005,559,559,559,559,0
|
|
20240214,130300,17642005,559,559,559,559,0
|
|
20240214,130200,17642005,559,559,559,559,0
|
|
20240214,130100,17642005,559,559,559,559,0
|
|
20240214,130000,17642005,559,559,559,559,0
|
|
20240214,125900,17642005,559,559,559,559,0
|
|
20240214,125800,17642005,559,559,559,559,0
|
|
20240214,125700,17642005,559,559,559,559,0
|
|
20240214,125600,17642005,559,559,559,559,5
|
|
20240214,125500,17639210,558,558,558,558,0
|
|
20240214,125400,17639210,558,558,558,558,0
|
|
20240214,125300,17639210,558,557,558,557,671
|
|
20240214,125200,17264963,557,557,557,557,329
|
|
20240214,125100,17081710,559,559,559,559,0
|
|
20240214,125000,17081710,559,559,559,559,0
|
|
20240214,124900,17081710,559,558,559,558,68
|
|
20240214,124800,17043718,558,558,558,558,312
|
|
20240214,124700,16869622,557,557,557,557,0
|
|
20240214,124600,16869622,557,557,557,557,0
|
|
20240214,124500,16869622,557,557,557,557,0
|
|
20240214,124400,16869622,557,557,557,557,0
|
|
20240214,124300,16869622,557,557,557,557,225
|
|
20240214,124200,16744297,557,557,557,557,0
|
|
20240214,124100,16744297,557,557,557,557,0
|
|
20240214,124000,16744297,557,557,557,557,1
|
|
20240214,123900,16743740,558,558,558,558,1688
|
|
20240214,123800,15801836,558,558,558,558,0
|
|
20240214,123700,15801836,558,558,558,558,0
|
|
20240214,123600,15801836,558,558,558,558,0
|
|
20240214,123500,15801836,558,558,558,558,0
|
|
20240214,123400,15801836,558,560,560,558,280
|
|
20240214,123300,15645546,560,560,560,560,40
|
|
20240214,123200,15623146,559,559,559,559,1
|
|
20240214,123100,15622587,559,559,559,559,0
|
|
20240214,123000,15622587,559,559,559,559,3
|
|
20240214,122900,15620910,559,558,559,558,2
|
|
20240214,122800,15619793,559,559,559,559,575
|
|
20240214,122700,15298368,560,560,560,560,0
|
|
20240214,122600,15298368,560,560,560,560,10
|
|
20240214,122500,15292768,559,559,559,559,0
|
|
20240214,122400,15292768,559,559,559,559,0
|
|
20240214,122300,15292768,559,559,559,559,0
|
|
20240214,122200,15292768,559,559,559,559,0
|
|
20240214,122100,15292768,559,559,559,559,0
|
|
20240214,122000,15292768,559,559,559,559,0
|
|
20240214,121900,15292768,559,559,559,559,0
|
|
20240214,121800,15292768,559,559,559,559,0
|
|
20240214,121700,15292768,559,559,559,559,0
|
|
20240214,121600,15292768,559,559,559,559,0
|
|
20240214,121500,15292768,559,558,559,558,2
|
|
20240214,121400,15291651,557,557,557,557,13
|
|
20240214,121300,15284410,557,557,557,557,0
|
|
20240214,121200,15284410,557,557,557,557,0
|
|
20240214,121100,15284410,557,557,557,557,0
|
|
20240214,121000,15284410,557,557,557,557,1
|
|
20240214,120900,15283853,556,556,556,556,0
|
|
20240214,120800,15283853,556,556,556,556,1
|
|
20240214,120700,15283297,555,555,555,555,0
|
|
20240214,120600,15283297,555,555,555,555,0
|
|
20240214,120500,15283297,555,555,555,555,0
|
|
20240214,120400,15283297,555,555,555,555,0
|
|
20240214,120300,15283297,555,555,555,555,0
|
|
20240214,120200,15283297,555,555,555,555,0
|
|
20240214,120100,15283297,555,555,555,555,0
|
|
20240214,120000,15283297,555,555,555,555,0
|
|
20240214,115900,15283297,555,555,555,555,0
|
|
20240214,115800,15283297,555,555,555,555,0
|
|
20240214,115700,15283297,555,555,555,555,0
|
|
20240214,115600,15283297,555,555,555,555,1
|
|
20240214,115500,15282742,556,556,556,556,0
|
|
20240214,115400,15282742,556,556,556,556,0
|
|
20240214,115300,15282742,556,556,556,556,0
|
|
20240214,115200,15282742,556,558,558,556,7000
|
|
20240214,115100,11390323,558,558,558,558,0
|
|
20240214,115000,11390323,558,558,558,558,0
|
|
20240214,114900,11390323,558,558,558,558,0
|
|
20240214,114800,11390323,558,558,558,558,18
|
|
20240214,114700,11380279,559,557,559,557,179
|
|
20240214,114600,11280220,556,556,556,556,0
|
|
20240214,114500,11280220,556,556,556,556,0
|
|
20240214,114400,11280220,556,556,556,556,0
|
|
20240214,114300,11280220,556,556,556,556,0
|
|
20240214,114200,11280220,556,556,556,556,0
|
|
20240214,114100,11280220,556,556,556,556,0
|
|
20240214,114000,11280220,556,556,556,556,0
|
|
20240214,113900,11280220,556,556,556,556,0
|
|
20240214,113800,11280220,556,556,556,556,1
|
|
20240214,113700,11279664,556,556,556,556,0
|
|
20240214,113600,11279664,556,556,556,556,0
|
|
20240214,113500,11279664,556,558,558,556,46
|
|
20240214,113400,11254070,558,556,558,556,2
|
|
20240214,113300,11252956,555,555,555,555,0
|
|
20240214,113200,11252956,555,555,555,555,340
|
|
20240214,113100,11064256,556,556,556,556,1
|
|
20240214,113000,11063700,555,555,555,555,0
|
|
20240214,112900,11063700,555,557,557,555,3604
|
|
20240214,112800,9060892,558,558,558,558,1
|
|
20240214,112700,9060334,557,557,557,557,3
|
|
20240214,112600,9058663,557,557,557,557,1
|
|
20240214,112500,9058106,557,557,557,557,1
|
|
20240214,112400,9057549,557,557,557,557,0
|
|
20240214,112300,9057549,557,557,557,557,0
|
|
20240214,112200,9057549,557,557,557,557,0
|
|
20240214,112100,9057549,557,557,557,557,1
|
|
20240214,112000,9056992,556,556,556,556,0
|
|
20240214,111900,9056992,556,556,556,556,0
|
|
20240214,111800,9056992,556,556,556,556,0
|
|
20240214,111700,9056992,556,556,556,556,0
|
|
20240214,111600,9056992,556,556,556,556,0
|
|
20240214,111500,9056992,556,556,556,556,0
|
|
20240214,111400,9056992,556,556,556,556,0
|
|
20240214,111300,9056992,556,556,556,556,0
|
|
20240214,111200,9056992,556,556,556,556,0
|
|
20240214,111100,9056992,556,556,556,556,0
|
|
20240214,111000,9056992,556,556,556,556,0
|
|
20240214,110900,9056992,556,556,556,556,0
|
|
20240214,110800,9056992,556,558,558,556,400
|
|
20240214,110700,8834515,560,560,560,560,0
|
|
20240214,110600,8834515,560,560,560,560,0
|
|
20240214,110500,8834515,560,560,560,560,0
|
|
20240214,110400,8834515,560,560,560,560,0
|
|
20240214,110300,8834515,560,560,560,560,0
|
|
20240214,110200,8834515,560,560,560,560,0
|
|
20240214,110100,8834515,560,560,560,560,0
|
|
20240214,110000,8834515,560,560,560,560,0
|
|
20240214,105900,8834515,560,560,560,560,0
|
|
20240214,105800,8834515,560,559,560,559,4
|
|
20240214,105700,8832276,558,558,558,558,0
|
|
20240214,105600,8832276,558,558,558,558,0
|
|
20240214,105500,8832276,558,558,558,558,0
|
|
20240214,105400,8832276,558,558,558,558,0
|
|
20240214,105300,8832276,558,558,558,558,0
|
|
20240214,105200,8832276,558,558,558,558,1
|
|
20240214,105100,8831718,557,557,557,557,1
|
|
20240214,105000,8831161,557,557,557,557,0
|
|
20240214,104900,8831161,557,557,557,557,0
|
|
20240214,104800,8831161,557,557,557,557,0
|
|
20240214,104700,8831161,557,557,557,557,0
|
|
20240214,104600,8831161,557,557,557,557,0
|
|
20240214,104500,8831161,557,557,557,557,0
|
|
20240214,104400,8831161,557,557,557,557,0
|
|
20240214,104300,8831161,557,557,557,557,0
|
|
20240214,104200,8831161,557,557,557,557,0
|
|
20240214,104100,8831161,557,557,557,557,0
|
|
20240214,104000,8831161,557,557,557,557,0
|
|
20240214,103900,8831161,557,557,557,557,0
|
|
20240214,103800,8831161,557,557,557,557,1
|
|
20240214,103700,8830604,557,557,557,557,4
|
|
20240214,103600,8828376,557,557,557,557,1
|
|
20240214,103500,8827819,556,557,557,556,5
|
|
20240214,103400,8825035,557,557,557,557,2
|
|
20240214,103300,8823921,557,557,557,557,0
|
|
20240214,103200,8823921,557,557,557,557,1
|
|
20240214,103100,8823364,557,557,557,557,1201
|
|
20240214,103000,8154407,558,558,558,558,1
|
|
20240214,102900,8153849,558,558,558,558,770
|
|
20240214,102800,7724189,558,558,558,558,0
|
|
20240214,102700,7724189,558,558,558,558,33
|
|
20240214,102600,7705775,558,558,558,558,0
|
|
20240214,102500,7705775,558,558,558,558,0
|
|
20240214,102400,7705775,558,558,558,558,0
|
|
20240214,102300,7705775,558,558,558,558,0
|
|
20240214,102200,7705775,558,558,558,558,0
|
|
20240214,102100,7705775,558,558,558,558,0
|
|
20240214,102000,7705775,558,558,558,558,4
|
|
20240214,101900,7703543,558,558,558,558,0
|
|
20240214,101800,7703543,558,558,558,558,0
|
|
20240214,101700,7703543,558,558,558,558,0
|
|
20240214,101600,7703543,558,558,558,558,98
|
|
20240214,101500,7648859,558,558,558,558,0
|
|
20240214,101400,7648859,558,558,558,558,0
|
|
20240214,101300,7648859,558,558,558,558,0
|
|
20240214,101200,7648859,558,558,558,558,0
|
|
20240214,101100,7648859,558,558,558,558,0
|
|
20240214,101000,7648859,558,558,558,558,0
|
|
20240214,100900,7648859,558,558,558,558,20
|
|
20240214,100800,7637699,558,558,558,558,0
|
|
20240214,100700,7637699,558,558,558,558,0
|
|
20240214,100600,7637699,558,558,558,558,0
|
|
20240214,100500,7637699,558,558,558,558,0
|
|
20240214,100400,7637699,558,558,558,558,0
|
|
20240214,100300,7637699,558,558,558,558,0
|
|
20240214,100200,7637699,558,558,558,558,0
|
|
20240214,100100,7637699,558,558,558,558,1
|
|
20240214,100000,7637141,558,558,558,558,0
|
|
20240214,095900,7637141,558,558,558,558,0
|
|
20240214,095800,7637141,558,558,558,558,0
|
|
20240214,095700,7637141,558,558,558,558,5
|
|
20240214,095600,7634351,558,558,558,558,0
|
|
20240214,095500,7634351,558,558,558,558,0
|
|
20240214,095400,7634351,558,558,558,558,15
|
|
20240214,095300,7625981,558,558,558,558,25
|
|
20240214,095200,7612031,558,558,558,558,8
|
|
20240214,095100,7607567,558,558,558,558,0
|
|
20240214,095000,7607567,558,558,558,558,0
|
|
20240214,094900,7607567,558,558,558,558,0
|
|
20240214,094800,7607567,558,558,558,558,0
|
|
20240214,094700,7607567,558,558,558,558,0
|
|
20240214,094600,7607567,558,558,558,558,0
|
|
20240214,094500,7607567,558,558,558,558,0
|
|
20240214,094400,7607567,558,558,558,558,0
|
|
20240214,094300,7607567,558,558,558,558,38
|
|
20240214,094200,7586363,558,558,558,558,1
|
|
20240214,094100,7585805,558,558,558,558,1
|
|
20240214,094000,7585247,558,558,558,558,0
|
|
20240214,093900,7585247,558,558,558,557,3
|
|
20240214,093800,7583574,558,558,558,558,4
|
|
20240214,093700,7581342,557,557,557,557,903
|
|
20240214,093600,7078371,556,556,556,556,0
|
|
20240214,093500,7078371,556,556,556,556,0
|
|
20240214,093400,7078371,556,556,556,556,217
|
|
20240214,093300,6957719,557,557,557,557,1
|
|
20240214,093200,6957162,557,557,557,557,0
|
|
20240214,093100,6957162,557,558,558,557,4
|
|
20240214,093000,6954932,557,557,557,557,2000
|
|
20240214,092900,5840932,558,558,558,558,0
|
|
20240214,092800,5840932,558,558,558,558,0
|
|
20240214,092700,5840932,558,558,558,558,93
|
|
20240214,092600,5789038,558,558,558,558,0
|
|
20240214,092500,5789038,558,558,558,558,5
|
|
20240214,092400,5786248,558,560,560,558,3006
|
|
20240214,092300,4108871,560,559,560,559,5
|
|
20240214,092200,4106072,559,558,559,558,1206
|
|
20240214,092100,3433118,559,559,559,559,198
|
|
20240214,092000,3322436,559,559,559,559,4
|
|
20240214,091900,3320200,559,559,559,559,6
|
|
20240214,091800,3316846,559,559,559,559,7
|
|
20240214,091700,3312933,559,559,559,559,0
|
|
20240214,091600,3312933,559,559,559,559,0
|
|
20240214,091500,3312933,559,559,559,559,0
|
|
20240214,091400,3312933,559,559,559,559,34
|
|
20240214,091300,3293927,559,559,559,559,967
|
|
20240214,091200,2753374,561,561,561,561,0
|
|
20240214,091100,2753374,561,561,561,561,0
|
|
20240214,091000,2753374,561,561,561,561,260
|
|
20240214,090900,2607514,561,561,561,561,1
|
|
20240214,090800,2606953,561,561,561,561,11
|
|
20240214,090700,2600782,561,561,561,561,0
|
|
20240214,090600,2600782,561,561,561,561,2730
|
|
20240214,090500,1069252,563,563,563,563,1
|
|
20240214,090400,1068689,562,561,563,561,533
|
|
20240214,090300,768632,561,560,561,560,146
|
|
20240214,090200,686826,553,553,553,553,0
|
|
20240214,090100,686826,553,553,553,553,0
|
|
20240214,090000,686826,553,553,553,553,1242
|