674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201100,174473079,856,856,856,856,1463
|
|
20240219,201000,174473079,856,856,856,856,0
|
|
20240219,200900,174473079,856,856,856,856,0
|
|
20240219,200800,174473079,856,856,856,856,0
|
|
20240219,200700,174473079,856,856,856,856,0
|
|
20240219,200600,174473079,856,856,856,856,0
|
|
20240219,200500,174473079,856,856,856,856,0
|
|
20240219,200400,174473079,856,856,856,856,0
|
|
20240219,200300,174473079,856,856,856,856,0
|
|
20240219,200200,174473079,856,856,856,856,0
|
|
20240219,200100,174473079,856,856,856,856,0
|
|
20240219,200000,174473079,856,856,856,856,0
|
|
20240219,195900,174473079,856,856,856,856,0
|
|
20240219,195800,174473079,856,856,856,856,0
|
|
20240219,195700,174473079,856,856,856,856,0
|
|
20240219,195600,174473079,856,856,856,856,0
|
|
20240219,195500,174473079,856,856,856,856,0
|
|
20240219,195400,174473079,856,856,856,856,0
|
|
20240219,195300,174473079,856,856,856,856,0
|
|
20240219,195200,174473079,856,856,856,856,0
|
|
20240219,195100,174473079,856,856,856,856,0
|
|
20240219,195000,174473079,856,856,856,856,0
|
|
20240219,194900,174473079,856,856,856,856,0
|
|
20240219,194800,174473079,856,856,856,856,0
|
|
20240219,194700,174473079,856,856,856,856,0
|
|
20240219,194600,174473079,856,856,856,856,0
|
|
20240219,194500,174473079,856,856,856,856,0
|
|
20240219,194400,174473079,856,856,856,856,0
|
|
20240219,194300,174473079,856,856,856,856,0
|
|
20240219,194200,174473079,856,856,856,856,0
|
|
20240219,194100,174473079,856,856,856,856,1463
|
|
20240219,194000,174473079,856,856,856,856,0
|
|
20240219,193900,174473079,856,856,856,856,0
|
|
20240219,193800,174473079,856,856,856,856,0
|
|
20240219,193700,174473079,856,856,856,856,0
|
|
20240219,193600,174473079,856,856,856,856,0
|
|
20240219,193500,174473079,856,856,856,856,0
|
|
20240219,193400,174473079,856,856,856,856,0
|
|
20240219,193300,174473079,856,856,856,856,0
|
|
20240219,193200,174473079,856,856,856,856,0
|
|
20240219,193100,174473079,856,856,856,856,0
|
|
20240219,193000,174473079,856,856,856,856,0
|
|
20240219,192900,174473079,856,856,856,856,0
|
|
20240219,192800,174473079,856,856,856,856,0
|
|
20240219,192700,174473079,856,856,856,856,0
|
|
20240219,192600,174473079,856,856,856,856,0
|
|
20240219,192500,174473079,856,856,856,856,0
|
|
20240219,192400,174473079,856,856,856,856,0
|
|
20240219,192300,174473079,856,856,856,856,0
|
|
20240219,192200,174473079,856,856,856,856,0
|
|
20240219,192100,174473079,856,856,856,856,0
|
|
20240219,192000,174473079,856,856,856,856,0
|
|
20240219,191900,174473079,856,856,856,856,0
|
|
20240219,191800,174473079,856,856,856,856,0
|
|
20240219,191700,174473079,856,856,856,856,0
|
|
20240219,191600,174473079,856,856,856,856,0
|
|
20240219,191500,174473079,856,856,856,856,0
|
|
20240219,191400,174473079,856,856,856,856,0
|
|
20240219,191300,174473079,856,856,856,856,0
|
|
20240219,191200,174473079,856,856,856,856,0
|
|
20240219,191100,174473079,856,856,856,856,1463
|
|
20240219,191000,174473079,856,856,856,856,0
|
|
20240219,190900,174473079,856,856,856,856,0
|
|
20240219,190800,174473079,856,856,856,856,0
|
|
20240219,190700,174473079,856,856,856,856,0
|
|
20240219,190600,174473079,856,856,856,856,0
|
|
20240219,190500,174473079,856,856,856,856,0
|
|
20240219,190400,174473079,856,856,856,856,0
|
|
20240219,190300,174473079,856,856,856,856,0
|
|
20240219,190200,174473079,856,856,856,856,0
|
|
20240219,190100,174473079,856,856,856,856,0
|
|
20240219,190000,174473079,856,856,856,856,0
|
|
20240219,185900,174473079,856,856,856,856,0
|
|
20240219,185800,174473079,856,856,856,856,0
|
|
20240219,185700,174473079,856,856,856,856,0
|
|
20240219,185600,174473079,856,856,856,856,0
|
|
20240219,185500,174473079,856,856,856,856,0
|
|
20240219,185400,174473079,856,856,856,856,0
|
|
20240219,185300,174473079,856,856,856,856,0
|
|
20240219,185200,174473079,856,856,856,856,0
|
|
20240219,185100,174473079,856,856,856,856,0
|
|
20240219,185000,174473079,856,856,856,856,0
|
|
20240219,184900,174473079,856,856,856,856,0
|
|
20240219,184800,174473079,856,856,856,856,0
|
|
20240219,184700,174473079,856,856,856,856,0
|
|
20240219,184600,174473079,856,856,856,856,0
|
|
20240219,184500,174473079,856,856,856,856,0
|
|
20240219,184400,174473079,856,856,856,856,0
|
|
20240219,184300,174473079,856,856,856,856,0
|
|
20240219,184200,174473079,856,856,856,856,0
|
|
20240219,184100,174473079,856,856,856,856,1463
|
|
20240219,184000,174473079,856,856,856,856,0
|
|
20240219,183900,174473079,856,856,856,856,0
|
|
20240219,183800,174473079,856,856,856,856,0
|
|
20240219,183700,174473079,856,856,856,856,0
|
|
20240219,183600,174473079,856,856,856,856,0
|
|
20240219,183500,174473079,856,856,856,856,0
|
|
20240219,183400,174473079,856,856,856,856,0
|
|
20240219,183300,174473079,856,856,856,856,0
|
|
20240219,183200,174473079,856,856,856,856,0
|
|
20240219,183100,174473079,856,856,856,856,0
|
|
20240219,183000,174473079,856,856,856,856,0
|
|
20240219,182900,174473079,856,856,856,856,0
|
|
20240219,182800,174473079,856,856,856,856,0
|
|
20240219,182700,174473079,856,856,856,856,0
|
|
20240219,182600,174473079,856,856,856,856,0
|
|
20240219,182500,174473079,856,856,856,856,0
|
|
20240219,182400,174473079,856,856,856,856,0
|
|
20240219,182300,174473079,856,856,856,856,0
|
|
20240219,182200,174473079,856,856,856,856,0
|
|
20240219,182100,174473079,856,856,856,856,0
|
|
20240219,182000,174473079,856,856,856,856,0
|
|
20240219,181900,174473079,856,856,856,856,0
|
|
20240219,181800,174473079,856,856,856,856,0
|
|
20240219,181700,174473079,856,856,856,856,0
|
|
20240219,181600,174473079,856,856,856,856,0
|
|
20240219,181500,174473079,856,856,856,856,0
|
|
20240219,181400,174473079,856,856,856,856,0
|
|
20240219,181300,174473079,856,856,856,856,0
|
|
20240219,181200,174473079,856,856,856,856,0
|
|
20240219,181100,174473079,856,856,856,856,1463
|
|
20240219,181000,174473079,856,856,856,856,0
|
|
20240219,180900,174473079,856,856,856,856,0
|
|
20240219,180800,174473079,856,856,856,856,0
|
|
20240219,180700,174473079,856,856,856,856,0
|
|
20240219,180600,174473079,856,856,856,856,0
|
|
20240219,180500,174473079,856,856,856,856,0
|
|
20240219,180400,174473079,856,856,856,856,0
|
|
20240219,180300,174473079,856,856,856,856,0
|
|
20240219,180200,174473079,856,856,856,856,0
|
|
20240219,180100,174473079,856,856,856,856,0
|
|
20240219,180000,174473079,856,856,856,856,0
|
|
20240219,175900,174473079,856,856,856,856,0
|
|
20240219,175800,174473079,856,856,856,856,0
|
|
20240219,175700,174473079,856,856,856,856,0
|
|
20240219,175600,174473079,856,856,856,856,0
|
|
20240219,175500,174473079,856,856,856,856,0
|
|
20240219,175400,174473079,856,856,856,856,0
|
|
20240219,175300,174473079,856,856,856,856,0
|
|
20240219,175200,174473079,856,856,856,856,0
|
|
20240219,175100,174473079,856,856,856,856,0
|
|
20240219,175000,174473079,856,856,856,856,0
|
|
20240219,174900,174473079,856,856,856,856,0
|
|
20240219,174800,174473079,856,856,856,856,0
|
|
20240219,174700,174473079,856,856,856,856,0
|
|
20240219,174600,174473079,856,856,856,856,0
|
|
20240219,174500,174473079,856,856,856,856,0
|
|
20240219,174400,174473079,856,856,856,856,0
|
|
20240219,174300,174473079,856,856,856,856,0
|
|
20240219,174200,174473079,856,856,856,856,0
|
|
20240219,174100,174473079,856,856,856,856,1463
|
|
20240219,174000,174473079,856,856,856,856,0
|
|
20240219,173900,174473079,856,856,856,856,0
|
|
20240219,173800,174473079,856,856,856,856,0
|
|
20240219,173700,174473079,856,856,856,856,0
|
|
20240219,173600,174473079,856,856,856,856,0
|
|
20240219,173500,174473079,856,856,856,856,0
|
|
20240219,173400,174473079,856,856,856,856,0
|
|
20240219,173300,174473079,856,856,856,856,0
|
|
20240219,173200,174473079,856,856,856,856,0
|
|
20240219,173100,174473079,856,856,856,856,0
|
|
20240219,173000,174473079,856,856,856,856,0
|
|
20240219,172900,174473079,856,856,856,856,0
|
|
20240219,172800,174473079,856,856,856,856,0
|
|
20240219,172700,174473079,856,856,856,856,0
|
|
20240219,172600,174473079,856,856,856,856,0
|
|
20240219,172500,174473079,856,856,856,856,0
|
|
20240219,172400,174473079,856,856,856,856,0
|
|
20240219,172300,174473079,856,856,856,856,0
|
|
20240219,172200,174473079,856,856,856,856,0
|
|
20240219,172100,174473079,856,856,856,856,0
|
|
20240219,172000,174473079,856,856,856,856,0
|
|
20240219,171900,174473079,856,856,856,856,0
|
|
20240219,171800,174473079,856,856,856,856,0
|
|
20240219,171700,174473079,856,856,856,856,0
|
|
20240219,171600,174473079,856,856,856,856,0
|
|
20240219,171500,174473079,856,856,856,856,0
|
|
20240219,171400,174473079,856,856,856,856,0
|
|
20240219,171300,174473079,856,856,856,856,0
|
|
20240219,171200,174473079,856,856,856,856,0
|
|
20240219,171100,174473079,856,856,856,856,1463
|
|
20240219,171000,174473079,856,856,856,856,0
|
|
20240219,170900,174473079,856,856,856,856,0
|
|
20240219,170800,174473079,856,856,856,856,0
|
|
20240219,170700,174473079,856,856,856,856,0
|
|
20240219,170600,174473079,856,856,856,856,0
|
|
20240219,170500,174473079,856,856,856,856,0
|
|
20240219,170400,174473079,856,856,856,856,0
|
|
20240219,170300,174473079,856,856,856,856,0
|
|
20240219,170200,174473079,856,856,856,856,0
|
|
20240219,170100,174473079,856,856,856,856,0
|
|
20240219,170000,174473079,856,856,856,856,0
|
|
20240219,165900,174473079,856,856,856,856,0
|
|
20240219,165800,174473079,856,856,856,856,0
|
|
20240219,165700,174473079,856,856,856,856,0
|
|
20240219,165600,174473079,856,856,856,856,0
|
|
20240219,165500,174473079,856,856,856,856,0
|
|
20240219,165400,174473079,856,856,856,856,0
|
|
20240219,165300,174473079,856,856,856,856,0
|
|
20240219,165200,174473079,856,856,856,856,0
|
|
20240219,165100,174473079,856,856,856,856,0
|
|
20240219,165000,174473079,856,856,856,856,0
|
|
20240219,164900,174473079,856,856,856,856,0
|
|
20240219,164800,174473079,856,856,856,856,0
|
|
20240219,164700,174473079,856,856,856,856,0
|
|
20240219,164600,174473079,856,856,856,856,0
|
|
20240219,164500,174473079,856,856,856,856,0
|
|
20240219,164400,174473079,856,856,856,856,0
|
|
20240219,164300,174473079,856,856,856,856,0
|
|
20240219,164200,174473079,856,856,856,856,0
|
|
20240219,164100,174473079,856,856,856,856,1463
|
|
20240219,164000,174473079,856,856,856,856,0
|
|
20240219,163900,174473079,856,856,856,856,0
|
|
20240219,163800,174473079,856,856,856,856,0
|
|
20240219,163700,174473079,856,856,856,856,0
|
|
20240219,163600,174473079,856,856,856,856,0
|
|
20240219,163500,174473079,856,856,856,856,0
|
|
20240219,163400,174473079,856,856,856,856,0
|
|
20240219,163300,174473079,856,856,856,856,0
|
|
20240219,163200,174473079,856,856,856,856,0
|
|
20240219,163100,174473079,856,856,856,856,0
|
|
20240219,163000,174473079,856,856,856,856,0
|
|
20240219,162900,174473079,856,856,856,856,0
|
|
20240219,162800,174473079,856,856,856,856,0
|
|
20240219,162700,174473079,856,856,856,856,0
|
|
20240219,162600,174473079,856,856,856,856,0
|
|
20240219,162500,174473079,856,856,856,856,0
|
|
20240219,162400,174473079,856,856,856,856,0
|
|
20240219,162300,174473079,856,856,856,856,0
|
|
20240219,162200,174473079,856,856,856,856,0
|
|
20240219,162100,174473079,856,856,856,856,0
|
|
20240219,162000,174473079,856,856,856,856,0
|
|
20240219,161900,174473079,856,856,856,856,0
|
|
20240219,161800,174473079,856,856,856,856,0
|
|
20240219,161700,174473079,856,856,856,856,0
|
|
20240219,161600,174473079,856,856,856,856,0
|
|
20240219,161500,174473079,856,856,856,856,0
|
|
20240219,161400,174473079,856,856,856,856,0
|
|
20240219,161300,174473079,856,856,856,856,0
|
|
20240219,161200,174473079,856,856,856,856,0
|
|
20240219,161100,174473079,856,856,856,856,1463
|
|
20240219,161000,174473079,856,856,856,856,0
|
|
20240219,160900,174473079,856,856,856,856,0
|
|
20240219,160800,174473079,856,856,856,856,0
|
|
20240219,160700,174473079,856,856,856,856,0
|
|
20240219,160600,174473079,856,856,856,856,0
|
|
20240219,160500,174473079,856,856,856,856,0
|
|
20240219,160400,174473079,856,856,856,856,0
|
|
20240219,160300,174473079,856,856,856,856,0
|
|
20240219,160200,174473079,856,856,856,856,0
|
|
20240219,160100,174473079,856,856,856,856,0
|
|
20240219,160000,174473079,856,856,856,856,0
|
|
20240219,155900,174473079,856,856,856,856,0
|
|
20240219,155800,174473079,856,856,856,856,0
|
|
20240219,155700,174473079,856,856,856,856,0
|
|
20240219,155600,174473079,856,856,856,856,0
|
|
20240219,155500,174473079,856,856,856,856,0
|
|
20240219,155400,174473079,856,856,856,856,0
|
|
20240219,155300,174473079,856,856,856,856,0
|
|
20240219,155200,174473079,856,856,856,856,0
|
|
20240219,155100,174473079,856,856,856,856,0
|
|
20240219,155000,174473079,856,856,856,856,0
|
|
20240219,154900,174473079,856,856,856,856,0
|
|
20240219,154800,174473079,856,856,856,856,0
|
|
20240219,154700,174473079,856,856,856,856,0
|
|
20240219,154600,174473079,856,856,856,856,0
|
|
20240219,154500,174473079,856,856,856,856,0
|
|
20240219,154400,174473079,856,856,856,856,0
|
|
20240219,154300,174473079,856,856,856,856,0
|
|
20240219,154200,174473079,856,856,856,856,0
|
|
20240219,154100,174473079,856,856,856,856,1463
|
|
20240219,154000,174473079,856,856,856,856,0
|
|
20240219,153900,174473079,856,856,856,856,0
|
|
20240219,153800,174473079,856,856,856,856,0
|
|
20240219,153700,174473079,856,856,856,856,0
|
|
20240219,153600,174473079,856,856,856,856,0
|
|
20240219,153500,174473079,856,856,856,856,0
|
|
20240219,153400,174473079,856,856,856,856,0
|
|
20240219,153300,174473079,856,856,856,856,0
|
|
20240219,153200,174473079,856,856,856,856,0
|
|
20240219,153100,174473079,856,856,856,856,0
|
|
20240219,153000,174473079,856,856,856,856,1463
|
|
20240219,152900,173220751,852,852,852,852,0
|
|
20240219,152800,173220751,852,852,852,852,0
|
|
20240219,152700,173220751,852,852,852,852,0
|
|
20240219,152600,173220751,852,852,852,852,0
|
|
20240219,152500,173220751,852,852,852,852,0
|
|
20240219,152400,173220751,852,852,852,852,0
|
|
20240219,152300,173220751,852,852,852,852,0
|
|
20240219,152200,173220751,852,852,852,852,0
|
|
20240219,152100,173220751,852,852,852,852,0
|
|
20240219,152000,173220751,852,852,852,852,0
|
|
20240219,151900,173220751,852,852,852,852,0
|
|
20240219,151800,173220751,852,850,852,850,3
|
|
20240219,151700,173218199,850,850,850,850,0
|
|
20240219,151600,173218199,850,850,850,850,1003
|
|
20240219,151500,172365649,850,850,850,850,0
|
|
20240219,151400,172365649,850,850,850,850,0
|
|
20240219,151300,172365649,850,850,850,850,2032
|
|
20240219,151200,170638449,850,849,850,849,2
|
|
20240219,151100,170636750,849,849,849,849,0
|
|
20240219,151000,170636750,849,849,849,849,0
|
|
20240219,150900,170636750,849,849,849,849,1
|
|
20240219,150800,170635901,852,852,852,852,0
|
|
20240219,150700,170635901,852,852,852,852,0
|
|
20240219,150600,170635901,852,852,852,852,586
|
|
20240219,150500,170136629,853,853,853,853,0
|
|
20240219,150400,170136629,853,853,853,853,0
|
|
20240219,150300,170136629,853,853,853,853,1
|
|
20240219,150200,170135776,847,847,847,847,0
|
|
20240219,150100,170135776,847,847,847,847,0
|
|
20240219,150000,170135776,847,847,847,847,11
|
|
20240219,145900,170126459,847,847,847,847,0
|
|
20240219,145800,170126459,847,847,847,847,4
|
|
20240219,145700,170123071,852,851,852,851,50
|
|
20240219,145600,170080476,852,852,852,852,0
|
|
20240219,145500,170080476,852,847,852,847,780
|
|
20240219,145400,169419811,846,847,847,846,402
|
|
20240219,145300,169079318,847,847,847,847,599
|
|
20240219,145200,168571965,847,847,847,847,0
|
|
20240219,145100,168571965,847,847,847,847,0
|
|
20240219,145000,168571965,847,847,847,847,512
|
|
20240219,144900,168138301,847,847,847,847,0
|
|
20240219,144800,168138301,847,847,847,847,31
|
|
20240219,144700,168112044,847,847,847,847,20
|
|
20240219,144600,168095104,847,847,847,847,0
|
|
20240219,144500,168095104,847,847,847,847,0
|
|
20240219,144400,168095104,847,847,847,847,0
|
|
20240219,144300,168095104,847,847,847,847,0
|
|
20240219,144200,168095104,847,847,847,847,0
|
|
20240219,144100,168095104,847,847,847,847,18
|
|
20240219,144000,168079858,852,852,852,852,0
|
|
20240219,143900,168079858,852,852,852,852,0
|
|
20240219,143800,168079858,852,852,852,852,0
|
|
20240219,143700,168079858,852,852,852,852,50
|
|
20240219,143600,168037258,847,847,847,847,0
|
|
20240219,143500,168037258,847,847,847,847,0
|
|
20240219,143400,168037258,847,847,847,847,0
|
|
20240219,143300,168037258,847,847,847,847,0
|
|
20240219,143200,168037258,847,847,847,847,2
|
|
20240219,143100,168035564,846,846,846,846,0
|
|
20240219,143000,168035564,846,846,846,846,0
|
|
20240219,142900,168035564,846,846,846,846,1
|
|
20240219,142800,168034718,846,846,846,846,1
|
|
20240219,142700,168033872,846,846,846,846,0
|
|
20240219,142600,168033872,846,846,846,846,0
|
|
20240219,142500,168033872,846,846,846,844,476
|
|
20240219,142400,167632051,846,846,846,846,1
|
|
20240219,142300,167631205,851,851,851,851,0
|
|
20240219,142200,167631205,851,851,851,851,0
|
|
20240219,142100,167631205,851,851,851,851,100
|
|
20240219,142000,167546105,851,847,851,847,390
|
|
20240219,141900,167214903,846,845,846,845,101
|
|
20240219,141800,167129458,846,846,846,846,75
|
|
20240219,141700,167066008,845,845,845,845,0
|
|
20240219,141600,167066008,845,845,845,845,0
|
|
20240219,141500,167066008,845,845,845,845,0
|
|
20240219,141400,167066008,845,845,845,845,0
|
|
20240219,141300,167066008,845,846,846,845,2206
|
|
20240219,141200,165201578,848,848,848,848,0
|
|
20240219,141100,165201578,848,848,848,848,0
|
|
20240219,141000,165201578,848,847,848,847,370
|
|
20240219,140900,164888187,848,848,848,848,125
|
|
20240219,140800,164782187,848,848,848,848,37
|
|
20240219,140700,164750811,848,848,848,848,0
|
|
20240219,140600,164750811,848,848,848,848,0
|
|
20240219,140500,164750811,848,848,848,848,0
|
|
20240219,140400,164750811,848,848,848,848,1
|
|
20240219,140300,164749963,849,849,849,849,0
|
|
20240219,140200,164749963,849,849,849,849,347
|
|
20240219,140100,164455360,849,849,849,849,1
|
|
20240219,140000,164454511,853,853,853,853,0
|
|
20240219,135900,164454511,853,853,853,853,0
|
|
20240219,135800,164454511,853,853,853,853,0
|
|
20240219,135700,164454511,853,853,853,853,0
|
|
20240219,135600,164454511,853,853,853,853,0
|
|
20240219,135500,164454511,853,853,853,853,0
|
|
20240219,135400,164454511,853,853,853,853,1
|
|
20240219,135300,164453658,847,847,847,847,0
|
|
20240219,135200,164453658,847,847,847,847,6
|
|
20240219,135100,164448576,847,851,851,847,16
|
|
20240219,135000,164435016,852,852,852,852,1
|
|
20240219,134900,164434164,853,853,853,853,0
|
|
20240219,134800,164434164,853,853,853,853,1
|
|
20240219,134700,164433311,856,848,856,848,18
|
|
20240219,134600,164418001,850,850,850,850,400
|
|
20240219,134500,164078001,849,847,849,847,6182
|
|
20240219,134400,158833039,847,847,847,847,0
|
|
20240219,134300,158833039,847,847,847,847,0
|
|
20240219,134200,158833039,847,847,847,847,0
|
|
20240219,134100,158833039,847,847,847,847,0
|
|
20240219,134000,158833039,847,847,847,847,1
|
|
20240219,133900,158832192,845,845,845,845,2000
|
|
20240219,133800,157142192,847,847,847,847,1
|
|
20240219,133700,157141345,846,846,846,846,400
|
|
20240219,133600,156802945,846,846,846,846,0
|
|
20240219,133500,156802945,846,846,846,846,1
|
|
20240219,133400,156802099,846,846,846,846,55
|
|
20240219,133300,156755569,847,847,847,847,0
|
|
20240219,133200,156755569,847,847,847,847,0
|
|
20240219,133100,156755569,847,847,847,847,0
|
|
20240219,133000,156755569,847,847,847,847,0
|
|
20240219,132900,156755569,847,847,847,847,14
|
|
20240219,132800,156743711,847,847,847,847,100
|
|
20240219,132700,156659011,847,847,847,847,16
|
|
20240219,132600,156645459,847,847,847,847,5
|
|
20240219,132500,156641224,847,847,847,847,60
|
|
20240219,132400,156590404,847,847,847,847,0
|
|
20240219,132300,156590404,847,847,847,847,277
|
|
20240219,132200,156355785,847,847,847,847,0
|
|
20240219,132100,156355785,847,847,847,847,0
|
|
20240219,132000,156355785,847,847,847,847,0
|
|
20240219,131900,156355785,847,846,847,846,13
|
|
20240219,131800,156344786,846,846,846,846,0
|
|
20240219,131700,156344786,846,846,846,846,0
|
|
20240219,131600,156344786,846,846,846,846,0
|
|
20240219,131500,156344786,846,846,846,846,2
|
|
20240219,131400,156343094,846,846,846,846,0
|
|
20240219,131300,156343094,846,846,846,846,0
|
|
20240219,131200,156343094,846,846,846,846,906
|
|
20240219,131100,155576618,847,847,847,847,2
|
|
20240219,131000,155574924,847,847,847,847,1
|
|
20240219,130900,155574077,846,847,847,846,3
|
|
20240219,130800,155571537,847,849,849,847,2567
|
|
20240219,130700,153394724,849,849,849,849,10
|
|
20240219,130600,153386234,849,849,849,849,0
|
|
20240219,130500,153386234,849,848,849,848,27
|
|
20240219,130400,153363333,849,849,849,849,128
|
|
20240219,130300,153254661,852,852,852,852,0
|
|
20240219,130200,153254661,852,852,852,852,0
|
|
20240219,130100,153254661,852,852,852,852,1
|
|
20240219,130000,153253809,850,850,850,850,0
|
|
20240219,125900,153253809,850,850,850,850,5
|
|
20240219,125800,153249559,849,849,849,849,0
|
|
20240219,125700,153249559,849,849,849,849,1
|
|
20240219,125600,153248710,852,852,852,852,4
|
|
20240219,125500,153245302,852,852,852,852,293
|
|
20240219,125400,152995666,849,849,849,849,0
|
|
20240219,125300,152995666,849,849,849,849,0
|
|
20240219,125200,152995666,849,849,849,849,0
|
|
20240219,125100,152995666,849,849,849,849,10
|
|
20240219,125000,152987176,849,849,849,849,0
|
|
20240219,124900,152987176,849,849,849,849,0
|
|
20240219,124800,152987176,849,849,849,849,0
|
|
20240219,124700,152987176,849,855,855,849,3
|
|
20240219,124600,152984617,855,855,855,855,1
|
|
20240219,124500,152983762,848,848,848,848,0
|
|
20240219,124400,152983762,848,848,848,848,0
|
|
20240219,124300,152983762,848,848,848,848,1
|
|
20240219,124200,152982914,846,846,846,846,0
|
|
20240219,124100,152982914,846,848,848,846,3377
|
|
20240219,124000,150124636,854,854,854,854,0
|
|
20240219,123900,150124636,854,850,854,848,5852
|
|
20240219,123800,145141438,854,854,854,854,681
|
|
20240219,123700,144559864,855,855,855,855,100
|
|
20240219,123600,144474364,855,855,855,855,22
|
|
20240219,123500,144455554,854,854,854,854,0
|
|
20240219,123400,144455554,854,854,854,854,0
|
|
20240219,123300,144455554,854,854,854,854,0
|
|
20240219,123200,144455554,854,854,854,854,0
|
|
20240219,123100,144455554,854,854,854,854,2
|
|
20240219,123000,144453846,857,857,857,857,0
|
|
20240219,122900,144453846,857,854,857,854,76
|
|
20240219,122800,144388939,854,854,854,854,476
|
|
20240219,122700,143982435,854,854,854,854,1593
|
|
20240219,122600,142622013,854,854,854,854,25
|
|
20240219,122500,142600663,854,854,854,854,707
|
|
20240219,122400,141996885,854,854,854,854,0
|
|
20240219,122300,141996885,854,854,854,854,0
|
|
20240219,122200,141996885,854,854,854,854,159
|
|
20240219,122100,141861099,854,854,854,854,0
|
|
20240219,122000,141861099,854,854,854,854,0
|
|
20240219,121900,141861099,854,854,854,854,0
|
|
20240219,121800,141861099,854,854,854,854,0
|
|
20240219,121700,141861099,854,854,854,854,0
|
|
20240219,121600,141861099,854,854,854,854,0
|
|
20240219,121500,141861099,854,850,854,850,2
|
|
20240219,121400,141859395,850,850,850,850,0
|
|
20240219,121300,141859395,850,850,850,850,0
|
|
20240219,121200,141859395,850,850,850,850,0
|
|
20240219,121100,141859395,850,851,851,850,3452
|
|
20240219,121000,138924972,850,850,850,850,0
|
|
20240219,120900,138924972,850,851,851,850,13
|
|
20240219,120800,138913919,858,858,858,858,10
|
|
20240219,120700,138905339,858,852,858,851,2850
|
|
20240219,120600,136478631,853,853,853,853,605
|
|
20240219,120500,135962566,854,854,854,854,101
|
|
20240219,120400,135876312,860,860,860,860,0
|
|
20240219,120300,135876312,860,860,860,860,102
|
|
20240219,120200,135788592,860,860,860,860,0
|
|
20240219,120100,135788592,860,859,860,859,500
|
|
20240219,120000,135358626,860,860,860,860,0
|
|
20240219,115900,135358626,860,860,860,860,0
|
|
20240219,115800,135358626,860,860,860,860,0
|
|
20240219,115700,135358626,860,860,860,860,0
|
|
20240219,115600,135358626,860,860,860,860,0
|
|
20240219,115500,135358626,860,859,860,859,1000
|
|
20240219,115400,134498636,860,860,860,860,0
|
|
20240219,115300,134498636,860,860,860,860,0
|
|
20240219,115200,134498636,860,860,860,860,0
|
|
20240219,115100,134498636,860,860,860,860,0
|
|
20240219,115000,134498636,860,860,860,860,0
|
|
20240219,114900,134498636,860,860,860,860,0
|
|
20240219,114800,134498636,860,860,860,860,2760
|
|
20240219,114700,132125036,861,855,861,855,6060
|
|
20240219,114600,126920162,855,855,855,855,3
|
|
20240219,114500,126917597,855,855,855,855,6
|
|
20240219,114400,126912467,854,854,854,854,0
|
|
20240219,114300,126912467,854,854,854,854,6
|
|
20240219,114200,126907343,855,855,855,855,0
|
|
20240219,114100,126907343,855,855,855,855,20
|
|
20240219,114000,126890243,855,855,855,855,0
|
|
20240219,113900,126890243,855,855,855,855,0
|
|
20240219,113800,126890243,855,855,855,855,0
|
|
20240219,113700,126890243,855,855,855,855,45
|
|
20240219,113600,126851768,854,854,854,854,1048
|
|
20240219,113500,125956776,854,854,854,854,100
|
|
20240219,113400,125871376,854,854,854,854,0
|
|
20240219,113300,125871376,854,854,854,854,0
|
|
20240219,113200,125871376,854,854,854,854,0
|
|
20240219,113100,125871376,854,854,854,854,0
|
|
20240219,113000,125871376,854,854,854,854,0
|
|
20240219,112900,125871376,854,854,854,854,0
|
|
20240219,112800,125871376,854,854,854,854,0
|
|
20240219,112700,125871376,854,854,854,854,0
|
|
20240219,112600,125871376,854,854,854,854,0
|
|
20240219,112500,125871376,854,854,854,854,110
|
|
20240219,112400,125777436,855,855,855,855,0
|
|
20240219,112300,125777436,855,855,855,855,0
|
|
20240219,112200,125777436,855,855,855,855,0
|
|
20240219,112100,125777436,855,855,855,855,0
|
|
20240219,112000,125777436,855,855,855,855,1
|
|
20240219,111900,125776581,850,854,854,850,1002
|
|
20240219,111800,124920877,854,854,854,854,1000
|
|
20240219,111700,124066877,854,854,854,854,0
|
|
20240219,111600,124066877,854,854,854,854,1100
|
|
20240219,111500,123127477,854,849,854,849,1076
|
|
20240219,111400,122208578,855,855,855,855,1
|
|
20240219,111300,122207723,855,855,855,855,0
|
|
20240219,111200,122207723,855,855,855,855,1
|
|
20240219,111100,122206868,849,849,849,849,0
|
|
20240219,111000,122206868,849,849,849,849,9
|
|
20240219,110900,122199227,850,850,850,850,0
|
|
20240219,110800,122199227,850,850,850,850,20
|
|
20240219,110700,122182227,855,855,855,855,0
|
|
20240219,110600,122182227,855,855,855,855,0
|
|
20240219,110500,122182227,855,853,855,853,2000
|
|
20240219,110400,120472488,853,853,853,853,0
|
|
20240219,110300,120472488,853,853,853,853,0
|
|
20240219,110200,120472488,853,853,853,853,0
|
|
20240219,110100,120472488,853,850,853,850,9
|
|
20240219,110000,120464832,850,850,850,850,700
|
|
20240219,105900,119869832,854,854,854,854,0
|
|
20240219,105800,119869832,854,854,854,854,1983
|
|
20240219,105700,118176350,854,854,854,854,0
|
|
20240219,105600,118176350,854,854,854,854,15
|
|
20240219,105500,118163540,855,855,855,855,0
|
|
20240219,105400,118163540,855,855,855,855,0
|
|
20240219,105300,118163540,855,855,855,855,0
|
|
20240219,105200,118163540,855,854,855,854,100
|
|
20240219,105100,118078069,851,855,855,851,92
|
|
20240219,105000,117999429,857,849,857,849,699
|
|
20240219,104900,117405947,849,849,849,845,1137
|
|
20240219,104800,116441681,845,845,845,845,6150
|
|
20240219,104700,111244931,845,844,845,844,877
|
|
20240219,104600,110504678,845,846,846,844,670
|
|
20240219,104500,109938511,846,848,848,846,311
|
|
20240219,104400,109675306,848,849,849,848,282
|
|
20240219,104300,109435889,849,850,850,848,3536
|
|
20240219,104200,106433496,855,850,855,850,1155
|
|
20240219,104100,105445976,855,849,855,849,1071
|
|
20240219,104000,104536691,850,853,853,850,2550
|
|
20240219,103900,102364960,853,853,853,853,1
|
|
20240219,103800,102364107,855,855,855,855,0
|
|
20240219,103700,102364107,855,853,855,853,52
|
|
20240219,103600,102319649,854,854,854,854,90
|
|
20240219,103500,102242789,854,854,854,854,10
|
|
20240219,103400,102234249,855,855,855,855,0
|
|
20240219,103300,102234249,855,855,855,855,75
|
|
20240219,103200,102170124,855,855,855,855,0
|
|
20240219,103100,102170124,855,857,857,855,81
|
|
20240219,103000,102100802,855,855,855,855,0
|
|
20240219,102900,102100802,855,855,855,855,0
|
|
20240219,102800,102100802,855,855,855,854,292
|
|
20240219,102700,101851143,860,855,860,855,1342
|
|
20240219,102600,100699945,856,855,856,855,14
|
|
20240219,102500,100687971,856,856,856,856,100
|
|
20240219,102400,100602371,856,857,857,855,4363
|
|
20240219,102300,96867446,857,858,858,857,53
|
|
20240219,102200,96821998,860,860,860,860,6
|
|
20240219,102100,96816838,860,860,860,860,1
|
|
20240219,102000,96815978,860,860,860,860,1
|
|
20240219,101900,96815118,857,857,857,857,313
|
|
20240219,101800,96546877,857,858,858,857,20
|
|
20240219,101700,96529727,857,862,862,857,1845
|
|
20240219,101600,94945680,863,863,863,863,127
|
|
20240219,101500,94836079,863,863,863,863,3618
|
|
20240219,101400,91713745,863,862,865,862,2192
|
|
20240219,101300,89821244,862,862,862,862,1
|
|
20240219,101200,89820382,861,861,862,861,78
|
|
20240219,101100,89753156,862,860,862,860,316
|
|
20240219,101000,89481334,860,862,862,860,276
|
|
20240219,100900,89243938,862,862,862,862,12
|
|
20240219,100800,89233594,863,863,863,863,181
|
|
20240219,100700,89077391,863,863,863,863,417
|
|
20240219,100600,88717520,863,859,863,859,3162
|
|
20240219,100500,85989083,856,857,857,856,214
|
|
20240219,100400,85805852,856,856,856,856,300
|
|
20240219,100300,85549052,855,855,855,855,1000
|
|
20240219,100200,84694052,854,851,854,851,8195
|
|
20240219,100100,77718700,853,853,861,853,1357
|
|
20240219,100000,76558162,859,853,859,850,6401
|
|
20240219,095900,71109384,853,853,853,853,1316
|
|
20240219,095800,69986836,853,853,853,853,10
|
|
20240219,095700,69978306,854,854,855,853,1228
|
|
20240219,095600,68929509,854,855,855,854,255
|
|
20240219,095500,68711684,853,860,860,853,2417
|
|
20240219,095400,66645899,861,859,865,858,130
|
|
20240219,095300,66533967,858,864,864,858,13
|
|
20240219,095200,66522747,858,862,864,858,313
|
|
20240219,095100,66253343,862,857,866,857,12335
|
|
20240219,095000,55663075,856,856,856,856,213
|
|
20240219,094900,55480747,856,855,856,855,22
|
|
20240219,094800,55461922,855,853,856,853,84
|
|
20240219,094700,55390116,852,857,857,852,6
|
|
20240219,094600,55384979,851,849,857,849,12049
|
|
20240219,094500,45126230,849,850,851,844,8124
|
|
20240219,094400,38223048,849,847,849,844,5727
|
|
20240219,094300,33366665,846,843,846,843,1264
|
|
20240219,094200,32299598,843,842,843,842,628
|
|
20240219,094100,31770788,842,841,842,841,36
|
|
20240219,094000,31740506,841,841,841,841,320
|
|
20240219,093900,31471386,840,840,840,840,82
|
|
20240219,093800,31402506,840,840,840,840,546
|
|
20240219,093700,30943866,840,838,840,838,2000
|
|
20240219,093600,29264151,835,835,835,835,0
|
|
20240219,093500,29264151,835,835,835,835,5
|
|
20240219,093400,29259976,835,835,835,835,7
|
|
20240219,093300,29254131,835,834,835,834,7
|
|
20240219,093200,29248291,834,834,834,834,40
|
|
20240219,093100,29214931,834,834,834,834,50
|
|
20240219,093000,29173231,835,835,835,835,1
|
|
20240219,092900,29172396,839,839,839,839,0
|
|
20240219,092800,29172396,839,838,839,838,4000
|
|
20240219,092700,25816439,834,835,839,834,15028
|
|
20240219,092600,13208900,834,834,834,834,265
|
|
20240219,092500,12987890,831,831,831,831,0
|
|
20240219,092400,12987890,831,831,831,831,20
|
|
20240219,092300,12971270,831,831,831,831,1
|
|
20240219,092200,12970439,831,831,831,831,0
|
|
20240219,092100,12970439,831,831,831,831,0
|
|
20240219,092000,12970439,831,831,831,831,4
|
|
20240219,091900,12967115,836,831,836,831,324
|
|
20240219,091800,12696301,830,830,830,830,50
|
|
20240219,091700,12654801,830,830,830,830,0
|
|
20240219,091600,12654801,830,830,830,830,3
|
|
20240219,091500,12652311,831,831,831,831,50
|
|
20240219,091400,12610761,831,831,831,831,100
|
|
20240219,091300,12527661,831,838,838,831,2844
|
|
20240219,091200,10163198,838,838,838,838,36
|
|
20240219,091100,10133030,838,839,839,838,459
|
|
20240219,091000,9748380,839,839,839,839,0
|
|
20240219,090900,9748380,839,839,839,839,0
|
|
20240219,090800,9748380,839,839,839,839,18
|
|
20240219,090700,9733278,839,839,839,839,100
|
|
20240219,090600,9649378,843,843,843,843,0
|
|
20240219,090500,9649378,843,839,843,839,3
|
|
20240219,090400,9646857,841,842,844,841,265
|
|
20240219,090300,9423921,844,844,844,844,80
|
|
20240219,090200,9356401,844,843,844,841,99
|
|
20240219,090100,9273031,844,840,844,840,8270
|
|
20240219,090000,2309928,839,832,839,832,2759
|