628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192500,15458889,694,694,694,694,460
|
|
20240219,192400,15458889,694,694,694,694,0
|
|
20240219,192300,15458889,694,694,694,694,0
|
|
20240219,192200,15458889,694,694,694,694,0
|
|
20240219,192100,15458889,694,694,694,694,0
|
|
20240219,192000,15458889,694,694,694,694,0
|
|
20240219,191900,15458889,694,694,694,694,0
|
|
20240219,191800,15458889,694,694,694,694,0
|
|
20240219,191700,15458889,694,694,694,694,0
|
|
20240219,191600,15458889,694,694,694,694,0
|
|
20240219,191500,15458889,694,694,694,694,0
|
|
20240219,191400,15458889,694,694,694,694,0
|
|
20240219,191300,15458889,694,694,694,694,0
|
|
20240219,191200,15458889,694,694,694,694,0
|
|
20240219,191100,15458889,694,694,694,694,0
|
|
20240219,191000,15458889,694,694,694,694,0
|
|
20240219,190900,15458889,694,694,694,694,0
|
|
20240219,190800,15458889,694,694,694,694,0
|
|
20240219,190700,15458889,694,694,694,694,0
|
|
20240219,190600,15458889,694,694,694,694,0
|
|
20240219,190500,15458889,694,694,694,694,0
|
|
20240219,190400,15458889,694,694,694,694,0
|
|
20240219,190300,15458889,694,694,694,694,0
|
|
20240219,190200,15458889,694,694,694,694,0
|
|
20240219,190100,15458889,694,694,694,694,0
|
|
20240219,190000,15458889,694,694,694,694,0
|
|
20240219,185900,15458889,694,694,694,694,0
|
|
20240219,185800,15458889,694,694,694,694,0
|
|
20240219,185700,15458889,694,694,694,694,0
|
|
20240219,185600,15458889,694,694,694,694,0
|
|
20240219,185500,15458889,694,694,694,694,460
|
|
20240219,185400,15458889,694,694,694,694,0
|
|
20240219,185300,15458889,694,694,694,694,0
|
|
20240219,185200,15458889,694,694,694,694,0
|
|
20240219,185100,15458889,694,694,694,694,0
|
|
20240219,185000,15458889,694,694,694,694,0
|
|
20240219,184900,15458889,694,694,694,694,0
|
|
20240219,184800,15458889,694,694,694,694,0
|
|
20240219,184700,15458889,694,694,694,694,0
|
|
20240219,184600,15458889,694,694,694,694,0
|
|
20240219,184500,15458889,694,694,694,694,0
|
|
20240219,184400,15458889,694,694,694,694,0
|
|
20240219,184300,15458889,694,694,694,694,0
|
|
20240219,184200,15458889,694,694,694,694,0
|
|
20240219,184100,15458889,694,694,694,694,0
|
|
20240219,184000,15458889,694,694,694,694,0
|
|
20240219,183900,15458889,694,694,694,694,0
|
|
20240219,183800,15458889,694,694,694,694,0
|
|
20240219,183700,15458889,694,694,694,694,0
|
|
20240219,183600,15458889,694,694,694,694,0
|
|
20240219,183500,15458889,694,694,694,694,0
|
|
20240219,183400,15458889,694,694,694,694,0
|
|
20240219,183300,15458889,694,694,694,694,0
|
|
20240219,183200,15458889,694,694,694,694,0
|
|
20240219,183100,15458889,694,694,694,694,0
|
|
20240219,183000,15458889,694,694,694,694,0
|
|
20240219,182900,15458889,694,694,694,694,0
|
|
20240219,182800,15458889,694,694,694,694,0
|
|
20240219,182700,15458889,694,694,694,694,0
|
|
20240219,182600,15458889,694,694,694,694,0
|
|
20240219,182500,15458889,694,694,694,694,460
|
|
20240219,182400,15458889,694,694,694,694,0
|
|
20240219,182300,15458889,694,694,694,694,0
|
|
20240219,182200,15458889,694,694,694,694,0
|
|
20240219,182100,15458889,694,694,694,694,0
|
|
20240219,182000,15458889,694,694,694,694,0
|
|
20240219,181900,15458889,694,694,694,694,0
|
|
20240219,181800,15458889,694,694,694,694,0
|
|
20240219,181700,15458889,694,694,694,694,0
|
|
20240219,181600,15458889,694,694,694,694,0
|
|
20240219,181500,15458889,694,694,694,694,0
|
|
20240219,181400,15458889,694,694,694,694,0
|
|
20240219,181300,15458889,694,694,694,694,0
|
|
20240219,181200,15458889,694,694,694,694,0
|
|
20240219,181100,15458889,694,694,694,694,0
|
|
20240219,181000,15458889,694,694,694,694,0
|
|
20240219,180900,15458889,694,694,694,694,0
|
|
20240219,180800,15458889,694,694,694,694,0
|
|
20240219,180700,15458889,694,694,694,694,0
|
|
20240219,180600,15458889,694,694,694,694,0
|
|
20240219,180500,15458889,694,694,694,694,0
|
|
20240219,180400,15458889,694,694,694,694,0
|
|
20240219,180300,15458889,694,694,694,694,0
|
|
20240219,180200,15458889,694,694,694,694,0
|
|
20240219,180100,15458889,694,694,694,694,0
|
|
20240219,180000,15458889,694,694,694,694,0
|
|
20240219,175900,15458889,694,694,694,694,0
|
|
20240219,175800,15458889,694,694,694,694,0
|
|
20240219,175700,15458889,694,694,694,694,0
|
|
20240219,175600,15458889,694,694,694,694,0
|
|
20240219,175500,15458889,694,694,694,694,460
|
|
20240219,175400,15458889,694,694,694,694,0
|
|
20240219,175300,15458889,694,694,694,694,0
|
|
20240219,175200,15458889,694,694,694,694,0
|
|
20240219,175100,15458889,694,694,694,694,0
|
|
20240219,175000,15458889,694,694,694,694,0
|
|
20240219,174900,15458889,694,694,694,694,0
|
|
20240219,174800,15458889,694,694,694,694,0
|
|
20240219,174700,15458889,694,694,694,694,0
|
|
20240219,174600,15458889,694,694,694,694,0
|
|
20240219,174500,15458889,694,694,694,694,0
|
|
20240219,174400,15458889,694,694,694,694,0
|
|
20240219,174300,15458889,694,694,694,694,0
|
|
20240219,174200,15458889,694,694,694,694,0
|
|
20240219,174100,15458889,694,694,694,694,0
|
|
20240219,174000,15458889,694,694,694,694,0
|
|
20240219,173900,15458889,694,694,694,694,0
|
|
20240219,173800,15458889,694,694,694,694,0
|
|
20240219,173700,15458889,694,694,694,694,0
|
|
20240219,173600,15458889,694,694,694,694,0
|
|
20240219,173500,15458889,694,694,694,694,0
|
|
20240219,173400,15458889,694,694,694,694,0
|
|
20240219,173300,15458889,694,694,694,694,0
|
|
20240219,173200,15458889,694,694,694,694,0
|
|
20240219,173100,15458889,694,694,694,694,0
|
|
20240219,173000,15458889,694,694,694,694,0
|
|
20240219,172900,15458889,694,694,694,694,0
|
|
20240219,172800,15458889,694,694,694,694,0
|
|
20240219,172700,15458889,694,694,694,694,0
|
|
20240219,172600,15458889,694,694,694,694,0
|
|
20240219,172500,15458889,694,694,694,694,460
|
|
20240219,172400,15458889,694,694,694,694,0
|
|
20240219,172300,15458889,694,694,694,694,0
|
|
20240219,172200,15458889,694,694,694,694,0
|
|
20240219,172100,15458889,694,694,694,694,0
|
|
20240219,172000,15458889,694,694,694,694,0
|
|
20240219,171900,15458889,694,694,694,694,0
|
|
20240219,171800,15458889,694,694,694,694,0
|
|
20240219,171700,15458889,694,694,694,694,0
|
|
20240219,171600,15458889,694,694,694,694,0
|
|
20240219,171500,15458889,694,694,694,694,0
|
|
20240219,171400,15458889,694,694,694,694,0
|
|
20240219,171300,15458889,694,694,694,694,0
|
|
20240219,171200,15458889,694,694,694,694,0
|
|
20240219,171100,15458889,694,694,694,694,0
|
|
20240219,171000,15458889,694,694,694,694,0
|
|
20240219,170900,15458889,694,694,694,694,0
|
|
20240219,170800,15458889,694,694,694,694,0
|
|
20240219,170700,15458889,694,694,694,694,0
|
|
20240219,170600,15458889,694,694,694,694,0
|
|
20240219,170500,15458889,694,694,694,694,0
|
|
20240219,170400,15458889,694,694,694,694,0
|
|
20240219,170300,15458889,694,694,694,694,0
|
|
20240219,170200,15458889,694,694,694,694,0
|
|
20240219,170100,15458889,694,694,694,694,0
|
|
20240219,170000,15458889,694,694,694,694,0
|
|
20240219,165900,15458889,694,694,694,694,0
|
|
20240219,165800,15458889,694,694,694,694,0
|
|
20240219,165700,15458889,694,694,694,694,0
|
|
20240219,165600,15458889,694,694,694,694,0
|
|
20240219,165500,15458889,694,694,694,694,460
|
|
20240219,165400,15458889,694,694,694,694,0
|
|
20240219,165300,15458889,694,694,694,694,0
|
|
20240219,165200,15458889,694,694,694,694,0
|
|
20240219,165100,15458889,694,694,694,694,0
|
|
20240219,165000,15458889,694,694,694,694,0
|
|
20240219,164900,15458889,694,694,694,694,0
|
|
20240219,164800,15458889,694,694,694,694,0
|
|
20240219,164700,15458889,694,694,694,694,0
|
|
20240219,164600,15458889,694,694,694,694,0
|
|
20240219,164500,15458889,694,694,694,694,0
|
|
20240219,164400,15458889,694,694,694,694,0
|
|
20240219,164300,15458889,694,694,694,694,0
|
|
20240219,164200,15458889,694,694,694,694,0
|
|
20240219,164100,15458889,694,694,694,694,0
|
|
20240219,164000,15458889,694,694,694,694,0
|
|
20240219,163900,15458889,694,694,694,694,0
|
|
20240219,163800,15458889,694,694,694,694,0
|
|
20240219,163700,15458889,694,694,694,694,0
|
|
20240219,163600,15458889,694,694,694,694,0
|
|
20240219,163500,15458889,694,694,694,694,0
|
|
20240219,163400,15458889,694,694,694,694,0
|
|
20240219,163300,15458889,694,694,694,694,0
|
|
20240219,163200,15458889,694,694,694,694,0
|
|
20240219,163100,15458889,694,694,694,694,0
|
|
20240219,163000,15458889,694,694,694,694,0
|
|
20240219,162900,15458889,694,694,694,694,0
|
|
20240219,162800,15458889,694,694,694,694,0
|
|
20240219,162700,15458889,694,694,694,694,0
|
|
20240219,162600,15458889,694,694,694,694,0
|
|
20240219,162500,15458889,694,694,694,694,460
|
|
20240219,162400,15458889,694,694,694,694,0
|
|
20240219,162300,15458889,694,694,694,694,0
|
|
20240219,162200,15458889,694,694,694,694,0
|
|
20240219,162100,15458889,694,694,694,694,0
|
|
20240219,162000,15458889,694,694,694,694,0
|
|
20240219,161900,15458889,694,694,694,694,0
|
|
20240219,161800,15458889,694,694,694,694,0
|
|
20240219,161700,15458889,694,694,694,694,0
|
|
20240219,161600,15458889,694,694,694,694,0
|
|
20240219,161500,15458889,694,694,694,694,0
|
|
20240219,161400,15458889,694,694,694,694,0
|
|
20240219,161300,15458889,694,694,694,694,0
|
|
20240219,161200,15458889,694,694,694,694,0
|
|
20240219,161100,15458889,694,694,694,694,0
|
|
20240219,161000,15458889,694,694,694,694,0
|
|
20240219,160900,15458889,694,694,694,694,0
|
|
20240219,160800,15458889,694,694,694,694,0
|
|
20240219,160700,15458889,694,694,694,694,0
|
|
20240219,160600,15458889,694,694,694,694,0
|
|
20240219,160500,15458889,694,694,694,694,0
|
|
20240219,160400,15458889,694,694,694,694,0
|
|
20240219,160300,15458889,694,694,694,694,0
|
|
20240219,160200,15458889,694,694,694,694,0
|
|
20240219,160100,15458889,694,694,694,694,0
|
|
20240219,160000,15458889,694,694,694,694,0
|
|
20240219,155900,15458889,694,694,694,694,0
|
|
20240219,155800,15458889,694,694,694,694,0
|
|
20240219,155700,15458889,694,694,694,694,0
|
|
20240219,155600,15458889,694,694,694,694,0
|
|
20240219,155500,15458889,694,694,694,694,460
|
|
20240219,155400,15458889,694,694,694,694,0
|
|
20240219,155300,15458889,694,694,694,694,0
|
|
20240219,155200,15458889,694,694,694,694,0
|
|
20240219,155100,15458889,694,694,694,694,0
|
|
20240219,155000,15458889,694,694,694,694,0
|
|
20240219,154900,15458889,694,694,694,694,0
|
|
20240219,154800,15458889,694,694,694,694,0
|
|
20240219,154700,15458889,694,694,694,694,0
|
|
20240219,154600,15458889,694,694,694,694,0
|
|
20240219,154500,15458889,694,694,694,694,0
|
|
20240219,154400,15458889,694,694,694,694,0
|
|
20240219,154300,15458889,694,694,694,694,0
|
|
20240219,154200,15458889,694,694,694,694,0
|
|
20240219,154100,15458889,694,694,694,694,0
|
|
20240219,154000,15458889,694,694,694,694,0
|
|
20240219,153900,15458889,694,694,694,694,0
|
|
20240219,153800,15458889,694,694,694,694,0
|
|
20240219,153700,15458889,694,694,694,694,0
|
|
20240219,153600,15458889,694,694,694,694,0
|
|
20240219,153500,15458889,694,694,694,694,0
|
|
20240219,153400,15458889,694,694,694,694,0
|
|
20240219,153300,15458889,694,694,694,694,0
|
|
20240219,153200,15458889,694,694,694,694,0
|
|
20240219,153100,15458889,694,694,694,694,0
|
|
20240219,153000,15458889,694,694,694,694,460
|
|
20240219,152900,15139649,686,686,686,686,0
|
|
20240219,152800,15139649,686,686,686,686,0
|
|
20240219,152700,15139649,686,686,686,686,0
|
|
20240219,152600,15139649,686,686,686,686,0
|
|
20240219,152500,15139649,686,686,686,686,0
|
|
20240219,152400,15139649,686,686,686,686,0
|
|
20240219,152300,15139649,686,686,686,686,0
|
|
20240219,152200,15139649,686,686,686,686,0
|
|
20240219,152100,15139649,686,686,686,686,0
|
|
20240219,152000,15139649,686,686,686,686,0
|
|
20240219,151900,15139649,686,690,690,686,6639
|
|
20240219,151800,10582991,695,695,695,695,1
|
|
20240219,151700,10582296,695,695,695,695,1
|
|
20240219,151600,10581601,695,695,695,695,1
|
|
20240219,151500,10580906,695,695,695,695,1
|
|
20240219,151400,10580211,695,695,695,695,0
|
|
20240219,151300,10580211,695,695,695,695,0
|
|
20240219,151200,10580211,695,695,695,695,1
|
|
20240219,151100,10579516,690,694,694,690,6400
|
|
20240219,151000,6162363,695,695,695,695,1
|
|
20240219,150900,6161668,695,695,695,695,0
|
|
20240219,150800,6161668,695,695,695,695,1
|
|
20240219,150700,6160973,695,695,695,695,0
|
|
20240219,150600,6160973,695,695,695,695,0
|
|
20240219,150500,6160973,695,695,695,695,1
|
|
20240219,150400,6160278,695,695,695,695,1
|
|
20240219,150300,6159583,695,695,695,695,0
|
|
20240219,150200,6159583,695,695,695,695,0
|
|
20240219,150100,6159583,695,695,695,695,0
|
|
20240219,150000,6159583,695,695,695,695,1
|
|
20240219,145900,6158888,695,695,695,695,0
|
|
20240219,145800,6158888,695,695,695,695,0
|
|
20240219,145700,6158888,695,695,695,695,0
|
|
20240219,145600,6158888,695,695,695,695,0
|
|
20240219,145500,6158888,695,695,695,695,1
|
|
20240219,145400,6158193,695,695,695,695,0
|
|
20240219,145300,6158193,695,695,695,695,0
|
|
20240219,145200,6158193,695,695,695,695,0
|
|
20240219,145100,6158193,695,695,695,695,0
|
|
20240219,145000,6158193,695,695,695,695,1
|
|
20240219,144900,6157498,695,695,695,695,0
|
|
20240219,144800,6157498,695,695,695,695,0
|
|
20240219,144700,6157498,695,695,695,695,1645
|
|
20240219,144600,5014223,695,695,695,695,0
|
|
20240219,144500,5014223,695,695,695,695,1
|
|
20240219,144400,5013528,695,695,695,695,0
|
|
20240219,144300,5013528,695,695,695,695,0
|
|
20240219,144200,5013528,695,695,695,695,63
|
|
20240219,144100,4969743,694,694,694,694,0
|
|
20240219,144000,4969743,694,694,694,694,0
|
|
20240219,143900,4969743,694,694,694,694,0
|
|
20240219,143800,4969743,694,694,694,694,0
|
|
20240219,143700,4969743,694,694,694,694,0
|
|
20240219,143600,4969743,694,694,694,694,0
|
|
20240219,143500,4969743,694,694,694,694,0
|
|
20240219,143400,4969743,694,694,694,694,0
|
|
20240219,143300,4969743,694,694,694,694,0
|
|
20240219,143200,4969743,694,694,694,694,0
|
|
20240219,143100,4969743,694,694,694,694,0
|
|
20240219,143000,4969743,694,694,694,694,19
|
|
20240219,142900,4956557,694,694,694,694,69
|
|
20240219,142800,4908671,694,694,694,694,0
|
|
20240219,142700,4908671,694,694,694,694,0
|
|
20240219,142600,4908671,694,694,694,694,0
|
|
20240219,142500,4908671,694,694,694,694,0
|
|
20240219,142400,4908671,694,694,694,694,0
|
|
20240219,142300,4908671,694,694,694,694,0
|
|
20240219,142200,4908671,694,694,694,694,0
|
|
20240219,142100,4908671,694,694,694,694,0
|
|
20240219,142000,4908671,694,694,694,694,0
|
|
20240219,141900,4908671,694,694,694,694,1
|
|
20240219,141800,4907977,694,694,694,694,0
|
|
20240219,141700,4907977,694,694,694,694,0
|
|
20240219,141600,4907977,694,694,694,694,0
|
|
20240219,141500,4907977,694,694,694,694,0
|
|
20240219,141400,4907977,694,694,694,694,0
|
|
20240219,141300,4907977,694,694,694,694,0
|
|
20240219,141200,4907977,694,694,694,694,0
|
|
20240219,141100,4907977,694,694,694,694,0
|
|
20240219,141000,4907977,694,694,694,694,0
|
|
20240219,140900,4907977,694,694,694,694,0
|
|
20240219,140800,4907977,694,694,694,694,0
|
|
20240219,140700,4907977,694,694,694,694,0
|
|
20240219,140600,4907977,694,694,694,694,0
|
|
20240219,140500,4907977,694,694,694,694,0
|
|
20240219,140400,4907977,694,694,694,694,0
|
|
20240219,140300,4907977,694,694,694,694,0
|
|
20240219,140200,4907977,694,694,694,694,0
|
|
20240219,140100,4907977,694,694,694,694,0
|
|
20240219,140000,4907977,694,694,694,694,0
|
|
20240219,135900,4907977,694,694,694,694,0
|
|
20240219,135800,4907977,694,694,694,694,0
|
|
20240219,135700,4907977,694,694,694,694,0
|
|
20240219,135600,4907977,694,694,694,694,0
|
|
20240219,135500,4907977,694,694,694,694,0
|
|
20240219,135400,4907977,694,694,694,694,0
|
|
20240219,135300,4907977,694,694,694,694,0
|
|
20240219,135200,4907977,694,694,694,694,0
|
|
20240219,135100,4907977,694,694,694,694,0
|
|
20240219,135000,4907977,694,694,694,694,0
|
|
20240219,134900,4907977,694,694,694,694,0
|
|
20240219,134800,4907977,694,692,694,690,70
|
|
20240219,134700,4859620,693,693,693,693,0
|
|
20240219,134600,4859620,693,693,693,693,0
|
|
20240219,134500,4859620,693,693,693,693,0
|
|
20240219,134400,4859620,693,693,693,693,0
|
|
20240219,134300,4859620,693,693,693,693,45
|
|
20240219,134200,4828435,693,693,693,693,0
|
|
20240219,134100,4828435,693,693,693,693,0
|
|
20240219,134000,4828435,693,693,693,693,0
|
|
20240219,133900,4828435,693,693,693,693,0
|
|
20240219,133800,4828435,693,693,693,693,0
|
|
20240219,133700,4828435,693,693,693,693,0
|
|
20240219,133600,4828435,693,693,693,693,0
|
|
20240219,133500,4828435,693,693,693,693,0
|
|
20240219,133400,4828435,693,693,693,693,0
|
|
20240219,133300,4828435,693,693,693,693,0
|
|
20240219,133200,4828435,693,693,693,693,1600
|
|
20240219,133100,3719635,693,693,693,693,0
|
|
20240219,133000,3719635,693,693,693,693,0
|
|
20240219,132900,3719635,693,693,693,693,0
|
|
20240219,132800,3719635,693,693,693,693,0
|
|
20240219,132700,3719635,693,693,693,693,0
|
|
20240219,132600,3719635,693,693,693,693,0
|
|
20240219,132500,3719635,693,693,693,693,0
|
|
20240219,132400,3719635,693,693,693,693,0
|
|
20240219,132300,3719635,693,693,693,693,0
|
|
20240219,132200,3719635,693,693,693,693,0
|
|
20240219,132100,3719635,693,693,693,693,0
|
|
20240219,132000,3719635,693,693,693,693,0
|
|
20240219,131900,3719635,693,693,693,693,0
|
|
20240219,131800,3719635,693,693,693,693,0
|
|
20240219,131700,3719635,693,693,693,693,0
|
|
20240219,131600,3719635,693,693,693,693,0
|
|
20240219,131500,3719635,693,693,693,693,0
|
|
20240219,131400,3719635,693,693,693,693,0
|
|
20240219,131300,3719635,693,693,693,693,0
|
|
20240219,131200,3719635,693,693,693,693,0
|
|
20240219,131100,3719635,693,693,693,693,0
|
|
20240219,131000,3719635,693,693,693,693,0
|
|
20240219,130900,3719635,693,693,693,693,0
|
|
20240219,130800,3719635,693,693,693,693,1
|
|
20240219,130700,3718942,693,693,693,693,0
|
|
20240219,130600,3718942,693,693,693,693,0
|
|
20240219,130500,3718942,693,693,693,693,0
|
|
20240219,130400,3718942,693,693,693,693,0
|
|
20240219,130300,3718942,693,693,693,693,0
|
|
20240219,130200,3718942,693,693,693,693,0
|
|
20240219,130100,3718942,693,693,693,693,0
|
|
20240219,130000,3718942,693,693,693,693,0
|
|
20240219,125900,3718942,693,693,693,693,0
|
|
20240219,125800,3718942,693,693,693,693,0
|
|
20240219,125700,3718942,693,693,693,693,0
|
|
20240219,125600,3718942,693,693,693,693,0
|
|
20240219,125500,3718942,693,693,693,693,0
|
|
20240219,125400,3718942,693,693,693,693,0
|
|
20240219,125300,3718942,693,693,693,693,2
|
|
20240219,125200,3717556,693,693,693,693,0
|
|
20240219,125100,3717556,693,693,693,693,0
|
|
20240219,125000,3717556,693,693,693,693,1
|
|
20240219,124900,3716863,693,693,693,693,0
|
|
20240219,124800,3716863,693,693,693,693,1
|
|
20240219,124700,3716170,693,693,693,693,0
|
|
20240219,124600,3716170,693,693,693,693,0
|
|
20240219,124500,3716170,693,693,693,693,0
|
|
20240219,124400,3716170,693,693,693,693,0
|
|
20240219,124300,3716170,693,693,693,693,0
|
|
20240219,124200,3716170,693,693,693,693,0
|
|
20240219,124100,3716170,693,693,693,693,0
|
|
20240219,124000,3716170,693,693,693,693,0
|
|
20240219,123900,3716170,693,693,693,693,0
|
|
20240219,123800,3716170,693,693,693,693,1551
|
|
20240219,123700,2641327,693,693,693,693,197
|
|
20240219,123600,2504806,693,693,693,693,0
|
|
20240219,123500,2504806,693,693,693,693,0
|
|
20240219,123400,2504806,693,693,693,693,0
|
|
20240219,123300,2504806,693,693,693,693,0
|
|
20240219,123200,2504806,693,693,693,693,0
|
|
20240219,123100,2504806,693,693,693,693,0
|
|
20240219,123000,2504806,693,693,693,693,0
|
|
20240219,122900,2504806,693,693,693,693,0
|
|
20240219,122800,2504806,693,694,694,693,359
|
|
20240219,122700,2255786,695,695,695,695,0
|
|
20240219,122600,2255786,695,695,695,695,0
|
|
20240219,122500,2255786,695,695,695,695,0
|
|
20240219,122400,2255786,695,695,695,695,0
|
|
20240219,122300,2255786,695,695,695,695,0
|
|
20240219,122200,2255786,695,695,695,695,0
|
|
20240219,122100,2255786,695,695,695,695,0
|
|
20240219,122000,2255786,695,695,695,695,0
|
|
20240219,121900,2255786,695,695,695,695,0
|
|
20240219,121800,2255786,695,695,695,695,0
|
|
20240219,121700,2255786,695,695,695,695,0
|
|
20240219,121600,2255786,695,695,695,695,0
|
|
20240219,121500,2255786,695,695,695,695,0
|
|
20240219,121400,2255786,695,695,695,695,0
|
|
20240219,121300,2255786,695,695,695,695,0
|
|
20240219,121200,2255786,695,695,695,695,0
|
|
20240219,121100,2255786,695,695,695,695,0
|
|
20240219,121000,2255786,695,695,695,695,0
|
|
20240219,120900,2255786,695,695,695,695,0
|
|
20240219,120800,2255786,695,695,695,695,0
|
|
20240219,120700,2255786,695,695,695,695,0
|
|
20240219,120600,2255786,695,695,695,695,0
|
|
20240219,120500,2255786,695,695,695,695,0
|
|
20240219,120400,2255786,695,695,695,695,0
|
|
20240219,120300,2255786,695,695,695,695,0
|
|
20240219,120200,2255786,695,695,695,695,0
|
|
20240219,120100,2255786,695,695,695,695,0
|
|
20240219,120000,2255786,695,695,695,695,0
|
|
20240219,115900,2255786,695,695,695,695,0
|
|
20240219,115800,2255786,695,695,695,695,0
|
|
20240219,115700,2255786,695,695,695,695,0
|
|
20240219,115600,2255786,695,695,695,695,0
|
|
20240219,115500,2255786,695,695,695,695,9
|
|
20240219,115400,2249531,695,695,695,695,0
|
|
20240219,115300,2249531,695,695,695,695,0
|
|
20240219,115200,2249531,695,695,695,695,0
|
|
20240219,115100,2249531,695,695,695,695,0
|
|
20240219,115000,2249531,695,695,695,695,0
|
|
20240219,114900,2249531,695,695,695,695,0
|
|
20240219,114800,2249531,695,695,695,695,0
|
|
20240219,114700,2249531,695,695,695,695,0
|
|
20240219,114600,2249531,695,695,695,695,0
|
|
20240219,114500,2249531,695,695,695,695,0
|
|
20240219,114400,2249531,695,695,695,695,0
|
|
20240219,114300,2249531,695,695,695,695,1
|
|
20240219,114200,2248836,695,695,695,695,50
|
|
20240219,114100,2214086,694,694,694,694,2
|
|
20240219,114000,2212698,697,697,697,697,39
|
|
20240219,113900,2185515,697,697,697,697,0
|
|
20240219,113800,2185515,697,697,697,697,0
|
|
20240219,113700,2185515,697,697,697,697,0
|
|
20240219,113600,2185515,697,697,697,697,0
|
|
20240219,113500,2185515,697,697,697,697,0
|
|
20240219,113400,2185515,697,697,697,697,0
|
|
20240219,113300,2185515,697,697,697,697,0
|
|
20240219,113200,2185515,697,697,697,697,0
|
|
20240219,113100,2185515,697,697,697,697,0
|
|
20240219,113000,2185515,697,697,697,697,0
|
|
20240219,112900,2185515,697,697,697,697,0
|
|
20240219,112800,2185515,697,697,697,697,0
|
|
20240219,112700,2185515,697,697,697,697,0
|
|
20240219,112600,2185515,697,697,697,697,0
|
|
20240219,112500,2185515,697,697,697,697,0
|
|
20240219,112400,2185515,697,697,697,697,0
|
|
20240219,112300,2185515,697,697,697,697,0
|
|
20240219,112200,2185515,697,697,697,697,0
|
|
20240219,112100,2185515,697,697,697,697,0
|
|
20240219,112000,2185515,697,697,697,697,0
|
|
20240219,111900,2185515,697,697,697,697,0
|
|
20240219,111800,2185515,697,697,697,697,0
|
|
20240219,111700,2185515,697,697,697,697,0
|
|
20240219,111600,2185515,697,697,697,697,0
|
|
20240219,111500,2185515,697,697,697,697,0
|
|
20240219,111400,2185515,697,697,697,697,0
|
|
20240219,111300,2185515,697,697,697,697,0
|
|
20240219,111200,2185515,697,697,697,697,0
|
|
20240219,111100,2185515,697,697,697,697,0
|
|
20240219,111000,2185515,697,697,697,697,0
|
|
20240219,110900,2185515,697,697,697,697,0
|
|
20240219,110800,2185515,697,697,697,697,0
|
|
20240219,110700,2185515,697,697,697,697,0
|
|
20240219,110600,2185515,697,697,697,697,0
|
|
20240219,110500,2185515,697,697,697,697,0
|
|
20240219,110400,2185515,697,697,697,697,0
|
|
20240219,110300,2185515,697,697,697,697,0
|
|
20240219,110200,2185515,697,697,697,697,0
|
|
20240219,110100,2185515,697,697,697,697,0
|
|
20240219,110000,2185515,697,697,697,697,0
|
|
20240219,105900,2185515,697,697,697,697,1
|
|
20240219,105800,2184818,698,698,698,698,0
|
|
20240219,105700,2184818,698,698,698,698,0
|
|
20240219,105600,2184818,698,698,698,698,0
|
|
20240219,105500,2184818,698,698,698,698,0
|
|
20240219,105400,2184818,698,698,698,698,0
|
|
20240219,105300,2184818,698,698,698,698,0
|
|
20240219,105200,2184818,698,698,698,698,0
|
|
20240219,105100,2184818,698,698,698,698,0
|
|
20240219,105000,2184818,698,698,698,698,0
|
|
20240219,104900,2184818,698,698,698,698,0
|
|
20240219,104800,2184818,698,698,698,698,0
|
|
20240219,104700,2184818,698,698,698,698,0
|
|
20240219,104600,2184818,698,698,698,698,3
|
|
20240219,104500,2182724,698,698,698,698,0
|
|
20240219,104400,2182724,698,698,698,698,0
|
|
20240219,104300,2182724,698,698,698,698,0
|
|
20240219,104200,2182724,698,698,698,698,0
|
|
20240219,104100,2182724,698,698,698,698,0
|
|
20240219,104000,2182724,698,698,698,698,0
|
|
20240219,103900,2182724,698,698,698,698,0
|
|
20240219,103800,2182724,698,698,698,698,0
|
|
20240219,103700,2182724,698,698,698,698,0
|
|
20240219,103600,2182724,698,698,698,698,0
|
|
20240219,103500,2182724,698,698,698,698,0
|
|
20240219,103400,2182724,698,698,698,698,0
|
|
20240219,103300,2182724,698,698,698,698,0
|
|
20240219,103200,2182724,698,698,698,698,0
|
|
20240219,103100,2182724,698,698,698,698,0
|
|
20240219,103000,2182724,698,698,698,698,0
|
|
20240219,102900,2182724,698,698,698,698,0
|
|
20240219,102800,2182724,698,698,698,698,0
|
|
20240219,102700,2182724,698,698,698,698,0
|
|
20240219,102600,2182724,698,698,698,698,0
|
|
20240219,102500,2182724,698,698,698,698,0
|
|
20240219,102400,2182724,698,698,698,698,0
|
|
20240219,102300,2182724,698,698,698,698,94
|
|
20240219,102200,2117112,698,698,698,698,0
|
|
20240219,102100,2117112,698,698,698,698,0
|
|
20240219,102000,2117112,698,698,698,698,0
|
|
20240219,101900,2117112,698,698,698,698,0
|
|
20240219,101800,2117112,698,698,698,698,112
|
|
20240219,101700,2038936,698,698,698,698,200
|
|
20240219,101600,1899336,698,698,698,698,0
|
|
20240219,101500,1899336,698,698,698,698,0
|
|
20240219,101400,1899336,698,698,698,698,3
|
|
20240219,101300,1897242,694,694,694,694,0
|
|
20240219,101200,1897242,694,694,694,694,0
|
|
20240219,101100,1897242,694,694,694,694,0
|
|
20240219,101000,1897242,694,694,694,694,0
|
|
20240219,100900,1897242,694,694,694,694,0
|
|
20240219,100800,1897242,694,694,694,694,0
|
|
20240219,100700,1897242,694,694,694,694,0
|
|
20240219,100600,1897242,694,694,694,694,0
|
|
20240219,100500,1897242,694,694,694,694,0
|
|
20240219,100400,1897242,694,694,694,694,0
|
|
20240219,100300,1897242,694,694,694,694,0
|
|
20240219,100200,1897242,694,694,694,694,0
|
|
20240219,100100,1897242,694,694,694,694,0
|
|
20240219,100000,1897242,694,694,694,694,0
|
|
20240219,095900,1897242,694,694,694,694,0
|
|
20240219,095800,1897242,694,695,695,694,10
|
|
20240219,095700,1890296,698,698,698,698,0
|
|
20240219,095600,1890296,698,698,698,698,0
|
|
20240219,095500,1890296,698,698,698,698,0
|
|
20240219,095400,1890296,698,698,698,698,12
|
|
20240219,095300,1881920,698,698,698,698,0
|
|
20240219,095200,1881920,698,698,698,698,0
|
|
20240219,095100,1881920,698,698,698,698,0
|
|
20240219,095000,1881920,698,698,698,698,0
|
|
20240219,094900,1881920,698,698,698,698,0
|
|
20240219,094800,1881920,698,698,698,698,0
|
|
20240219,094700,1881920,698,698,698,698,1
|
|
20240219,094600,1881222,698,698,698,698,0
|
|
20240219,094500,1881222,698,698,698,698,0
|
|
20240219,094400,1881222,698,698,698,698,0
|
|
20240219,094300,1881222,698,698,698,698,11
|
|
20240219,094200,1873544,698,698,698,698,30
|
|
20240219,094100,1852604,698,698,698,698,100
|
|
20240219,094000,1782804,699,699,699,699,0
|
|
20240219,093900,1782804,699,699,699,699,0
|
|
20240219,093800,1782804,699,699,699,699,0
|
|
20240219,093700,1782804,699,699,699,699,0
|
|
20240219,093600,1782804,699,699,699,699,0
|
|
20240219,093500,1782804,699,699,699,699,0
|
|
20240219,093400,1782804,699,699,699,699,0
|
|
20240219,093300,1782804,699,699,699,699,0
|
|
20240219,093200,1782804,699,699,699,699,0
|
|
20240219,093100,1782804,699,699,699,699,0
|
|
20240219,093000,1782804,699,699,699,699,11
|
|
20240219,092900,1775115,699,699,699,699,1
|
|
20240219,092800,1774416,693,697,697,693,90
|
|
20240219,092700,1711943,701,701,701,701,0
|
|
20240219,092600,1711943,701,701,701,701,10
|
|
20240219,092500,1704933,701,701,701,701,0
|
|
20240219,092400,1704933,701,701,701,701,0
|
|
20240219,092300,1704933,701,701,701,701,0
|
|
20240219,092200,1704933,701,701,701,701,0
|
|
20240219,092100,1704933,701,702,702,701,451
|
|
20240219,092000,1388758,700,700,700,700,0
|
|
20240219,091900,1388758,700,700,700,700,286
|
|
20240219,091800,1188558,701,701,701,701,8
|
|
20240219,091700,1182950,701,701,701,701,92
|
|
20240219,091600,1118458,700,700,700,700,0
|
|
20240219,091500,1118458,700,700,700,700,0
|
|
20240219,091400,1118458,700,700,700,700,0
|
|
20240219,091300,1118458,700,700,700,700,0
|
|
20240219,091200,1118458,700,700,700,700,0
|
|
20240219,091100,1118458,700,700,700,700,0
|
|
20240219,091000,1118458,700,700,700,700,0
|
|
20240219,090900,1118458,700,700,700,700,0
|
|
20240219,090800,1118458,700,700,700,700,0
|
|
20240219,090700,1118458,700,700,700,700,1443
|
|
20240219,090600,108358,712,712,712,712,0
|
|
20240219,090500,108358,712,712,712,712,0
|
|
20240219,090400,108358,712,712,712,712,0
|
|
20240219,090300,108358,712,712,712,712,0
|
|
20240219,090200,108358,712,712,712,712,0
|
|
20240219,090100,108358,712,712,712,712,1
|
|
20240219,090000,107646,699,699,699,699,154
|