717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,205400,163615541,919,919,919,919,2512
|
|
20240219,205300,163615541,919,919,919,919,0
|
|
20240219,205200,163615541,919,919,919,919,0
|
|
20240219,205100,163615541,919,919,919,919,0
|
|
20240219,205000,163615541,919,919,919,919,0
|
|
20240219,204900,163615541,919,919,919,919,0
|
|
20240219,204800,163615541,919,919,919,919,0
|
|
20240219,204700,163615541,919,919,919,919,0
|
|
20240219,204600,163615541,919,919,919,919,0
|
|
20240219,204500,163615541,919,919,919,919,0
|
|
20240219,204400,163615541,919,919,919,919,0
|
|
20240219,204300,163615541,919,919,919,919,0
|
|
20240219,204200,163615541,919,919,919,919,0
|
|
20240219,204100,163615541,919,919,919,919,0
|
|
20240219,204000,163615541,919,919,919,919,0
|
|
20240219,203900,163615541,919,919,919,919,0
|
|
20240219,203800,163615541,919,919,919,919,0
|
|
20240219,203700,163615541,919,919,919,919,0
|
|
20240219,203600,163615541,919,919,919,919,0
|
|
20240219,203500,163615541,919,919,919,919,0
|
|
20240219,203400,163615541,919,919,919,919,0
|
|
20240219,203300,163615541,919,919,919,919,0
|
|
20240219,203200,163615541,919,919,919,919,0
|
|
20240219,203100,163615541,919,919,919,919,0
|
|
20240219,203000,163615541,919,919,919,919,0
|
|
20240219,202900,163615541,919,919,919,919,0
|
|
20240219,202800,163615541,919,919,919,919,0
|
|
20240219,202700,163615541,919,919,919,919,0
|
|
20240219,202600,163615541,919,919,919,919,0
|
|
20240219,202500,163615541,919,919,919,919,0
|
|
20240219,202400,163615541,919,919,919,919,2512
|
|
20240219,202300,163615541,919,919,919,919,0
|
|
20240219,202200,163615541,919,919,919,919,0
|
|
20240219,202100,163615541,919,919,919,919,0
|
|
20240219,202000,163615541,919,919,919,919,0
|
|
20240219,201900,163615541,919,919,919,919,0
|
|
20240219,201800,163615541,919,919,919,919,0
|
|
20240219,201700,163615541,919,919,919,919,0
|
|
20240219,201600,163615541,919,919,919,919,0
|
|
20240219,201500,163615541,919,919,919,919,0
|
|
20240219,201400,163615541,919,919,919,919,0
|
|
20240219,201300,163615541,919,919,919,919,0
|
|
20240219,201200,163615541,919,919,919,919,0
|
|
20240219,201100,163615541,919,919,919,919,0
|
|
20240219,201000,163615541,919,919,919,919,0
|
|
20240219,200900,163615541,919,919,919,919,0
|
|
20240219,200800,163615541,919,919,919,919,0
|
|
20240219,200700,163615541,919,919,919,919,0
|
|
20240219,200600,163615541,919,919,919,919,0
|
|
20240219,200500,163615541,919,919,919,919,0
|
|
20240219,200400,163615541,919,919,919,919,0
|
|
20240219,200300,163615541,919,919,919,919,0
|
|
20240219,200200,163615541,919,919,919,919,0
|
|
20240219,200100,163615541,919,919,919,919,0
|
|
20240219,200000,163615541,919,919,919,919,0
|
|
20240219,195900,163615541,919,919,919,919,0
|
|
20240219,195800,163615541,919,919,919,919,0
|
|
20240219,195700,163615541,919,919,919,919,0
|
|
20240219,195600,163615541,919,919,919,919,0
|
|
20240219,195500,163615541,919,919,919,919,0
|
|
20240219,195400,163615541,919,919,919,919,2512
|
|
20240219,195300,163615541,919,919,919,919,0
|
|
20240219,195200,163615541,919,919,919,919,0
|
|
20240219,195100,163615541,919,919,919,919,0
|
|
20240219,195000,163615541,919,919,919,919,0
|
|
20240219,194900,163615541,919,919,919,919,0
|
|
20240219,194800,163615541,919,919,919,919,0
|
|
20240219,194700,163615541,919,919,919,919,0
|
|
20240219,194600,163615541,919,919,919,919,0
|
|
20240219,194500,163615541,919,919,919,919,0
|
|
20240219,194400,163615541,919,919,919,919,0
|
|
20240219,194300,163615541,919,919,919,919,0
|
|
20240219,194200,163615541,919,919,919,919,0
|
|
20240219,194100,163615541,919,919,919,919,0
|
|
20240219,194000,163615541,919,919,919,919,0
|
|
20240219,193900,163615541,919,919,919,919,0
|
|
20240219,193800,163615541,919,919,919,919,0
|
|
20240219,193700,163615541,919,919,919,919,0
|
|
20240219,193600,163615541,919,919,919,919,0
|
|
20240219,193500,163615541,919,919,919,919,0
|
|
20240219,193400,163615541,919,919,919,919,0
|
|
20240219,193300,163615541,919,919,919,919,0
|
|
20240219,193200,163615541,919,919,919,919,0
|
|
20240219,193100,163615541,919,919,919,919,0
|
|
20240219,193000,163615541,919,919,919,919,0
|
|
20240219,192900,163615541,919,919,919,919,0
|
|
20240219,192800,163615541,919,919,919,919,0
|
|
20240219,192700,163615541,919,919,919,919,0
|
|
20240219,192600,163615541,919,919,919,919,0
|
|
20240219,192500,163615541,919,919,919,919,0
|
|
20240219,192400,163615541,919,919,919,919,2512
|
|
20240219,192300,163615541,919,919,919,919,0
|
|
20240219,192200,163615541,919,919,919,919,0
|
|
20240219,192100,163615541,919,919,919,919,0
|
|
20240219,192000,163615541,919,919,919,919,0
|
|
20240219,191900,163615541,919,919,919,919,0
|
|
20240219,191800,163615541,919,919,919,919,0
|
|
20240219,191700,163615541,919,919,919,919,0
|
|
20240219,191600,163615541,919,919,919,919,0
|
|
20240219,191500,163615541,919,919,919,919,0
|
|
20240219,191400,163615541,919,919,919,919,0
|
|
20240219,191300,163615541,919,919,919,919,0
|
|
20240219,191200,163615541,919,919,919,919,0
|
|
20240219,191100,163615541,919,919,919,919,0
|
|
20240219,191000,163615541,919,919,919,919,0
|
|
20240219,190900,163615541,919,919,919,919,0
|
|
20240219,190800,163615541,919,919,919,919,0
|
|
20240219,190700,163615541,919,919,919,919,0
|
|
20240219,190600,163615541,919,919,919,919,0
|
|
20240219,190500,163615541,919,919,919,919,0
|
|
20240219,190400,163615541,919,919,919,919,0
|
|
20240219,190300,163615541,919,919,919,919,0
|
|
20240219,190200,163615541,919,919,919,919,0
|
|
20240219,190100,163615541,919,919,919,919,0
|
|
20240219,190000,163615541,919,919,919,919,0
|
|
20240219,185900,163615541,919,919,919,919,0
|
|
20240219,185800,163615541,919,919,919,919,0
|
|
20240219,185700,163615541,919,919,919,919,0
|
|
20240219,185600,163615541,919,919,919,919,0
|
|
20240219,185500,163615541,919,919,919,919,0
|
|
20240219,185400,163615541,919,919,919,919,2512
|
|
20240219,185300,163615541,919,919,919,919,0
|
|
20240219,185200,163615541,919,919,919,919,0
|
|
20240219,185100,163615541,919,919,919,919,0
|
|
20240219,185000,163615541,919,919,919,919,0
|
|
20240219,184900,163615541,919,919,919,919,0
|
|
20240219,184800,163615541,919,919,919,919,0
|
|
20240219,184700,163615541,919,919,919,919,0
|
|
20240219,184600,163615541,919,919,919,919,0
|
|
20240219,184500,163615541,919,919,919,919,0
|
|
20240219,184400,163615541,919,919,919,919,0
|
|
20240219,184300,163615541,919,919,919,919,0
|
|
20240219,184200,163615541,919,919,919,919,0
|
|
20240219,184100,163615541,919,919,919,919,0
|
|
20240219,184000,163615541,919,919,919,919,0
|
|
20240219,183900,163615541,919,919,919,919,0
|
|
20240219,183800,163615541,919,919,919,919,0
|
|
20240219,183700,163615541,919,919,919,919,0
|
|
20240219,183600,163615541,919,919,919,919,0
|
|
20240219,183500,163615541,919,919,919,919,0
|
|
20240219,183400,163615541,919,919,919,919,0
|
|
20240219,183300,163615541,919,919,919,919,0
|
|
20240219,183200,163615541,919,919,919,919,0
|
|
20240219,183100,163615541,919,919,919,919,0
|
|
20240219,183000,163615541,919,919,919,919,0
|
|
20240219,182900,163615541,919,919,919,919,0
|
|
20240219,182800,163615541,919,919,919,919,0
|
|
20240219,182700,163615541,919,919,919,919,0
|
|
20240219,182600,163615541,919,919,919,919,0
|
|
20240219,182500,163615541,919,919,919,919,0
|
|
20240219,182400,163615541,919,919,919,919,2512
|
|
20240219,182300,163615541,919,919,919,919,0
|
|
20240219,182200,163615541,919,919,919,919,0
|
|
20240219,182100,163615541,919,919,919,919,0
|
|
20240219,182000,163615541,919,919,919,919,0
|
|
20240219,181900,163615541,919,919,919,919,0
|
|
20240219,181800,163615541,919,919,919,919,0
|
|
20240219,181700,163615541,919,919,919,919,0
|
|
20240219,181600,163615541,919,919,919,919,0
|
|
20240219,181500,163615541,919,919,919,919,0
|
|
20240219,181400,163615541,919,919,919,919,0
|
|
20240219,181300,163615541,919,919,919,919,0
|
|
20240219,181200,163615541,919,919,919,919,0
|
|
20240219,181100,163615541,919,919,919,919,0
|
|
20240219,181000,163615541,919,919,919,919,0
|
|
20240219,180900,163615541,919,919,919,919,0
|
|
20240219,180800,163615541,919,919,919,919,0
|
|
20240219,180700,163615541,919,919,919,919,0
|
|
20240219,180600,163615541,919,919,919,919,0
|
|
20240219,180500,163615541,919,919,919,919,0
|
|
20240219,180400,163615541,919,919,919,919,0
|
|
20240219,180300,163615541,919,919,919,919,0
|
|
20240219,180200,163615541,919,919,919,919,0
|
|
20240219,180100,163615541,919,919,919,919,0
|
|
20240219,180000,163615541,919,919,919,919,0
|
|
20240219,175900,163615541,919,919,919,919,0
|
|
20240219,175800,163615541,919,919,919,919,0
|
|
20240219,175700,163615541,919,919,919,919,0
|
|
20240219,175600,163615541,919,919,919,919,0
|
|
20240219,175500,163615541,919,919,919,919,0
|
|
20240219,175400,163615541,919,919,919,919,2512
|
|
20240219,175300,163615541,919,919,919,919,0
|
|
20240219,175200,163615541,919,919,919,919,0
|
|
20240219,175100,163615541,919,919,919,919,0
|
|
20240219,175000,163615541,919,919,919,919,0
|
|
20240219,174900,163615541,919,919,919,919,0
|
|
20240219,174800,163615541,919,919,919,919,0
|
|
20240219,174700,163615541,919,919,919,919,0
|
|
20240219,174600,163615541,919,919,919,919,0
|
|
20240219,174500,163615541,919,919,919,919,0
|
|
20240219,174400,163615541,919,919,919,919,0
|
|
20240219,174300,163615541,919,919,919,919,0
|
|
20240219,174200,163615541,919,919,919,919,0
|
|
20240219,174100,163615541,919,919,919,919,0
|
|
20240219,174000,163615541,919,919,919,919,0
|
|
20240219,173900,163615541,919,919,919,919,0
|
|
20240219,173800,163615541,919,919,919,919,0
|
|
20240219,173700,163615541,919,919,919,919,0
|
|
20240219,173600,163615541,919,919,919,919,0
|
|
20240219,173500,163615541,919,919,919,919,0
|
|
20240219,173400,163615541,919,919,919,919,0
|
|
20240219,173300,163615541,919,919,919,919,0
|
|
20240219,173200,163615541,919,919,919,919,0
|
|
20240219,173100,163615541,919,919,919,919,0
|
|
20240219,173000,163615541,919,919,919,919,0
|
|
20240219,172900,163615541,919,919,919,919,0
|
|
20240219,172800,163615541,919,919,919,919,0
|
|
20240219,172700,163615541,919,919,919,919,0
|
|
20240219,172600,163615541,919,919,919,919,0
|
|
20240219,172500,163615541,919,919,919,919,0
|
|
20240219,172400,163615541,919,919,919,919,2512
|
|
20240219,172300,163615541,919,919,919,919,0
|
|
20240219,172200,163615541,919,919,919,919,0
|
|
20240219,172100,163615541,919,919,919,919,0
|
|
20240219,172000,163615541,919,919,919,919,0
|
|
20240219,171900,163615541,919,919,919,919,0
|
|
20240219,171800,163615541,919,919,919,919,0
|
|
20240219,171700,163615541,919,919,919,919,0
|
|
20240219,171600,163615541,919,919,919,919,0
|
|
20240219,171500,163615541,919,919,919,919,0
|
|
20240219,171400,163615541,919,919,919,919,0
|
|
20240219,171300,163615541,919,919,919,919,0
|
|
20240219,171200,163615541,919,919,919,919,0
|
|
20240219,171100,163615541,919,919,919,919,0
|
|
20240219,171000,163615541,919,919,919,919,0
|
|
20240219,170900,163615541,919,919,919,919,0
|
|
20240219,170800,163615541,919,919,919,919,0
|
|
20240219,170700,163615541,919,919,919,919,0
|
|
20240219,170600,163615541,919,919,919,919,0
|
|
20240219,170500,163615541,919,919,919,919,0
|
|
20240219,170400,163615541,919,919,919,919,0
|
|
20240219,170300,163615541,919,919,919,919,0
|
|
20240219,170200,163615541,919,919,919,919,0
|
|
20240219,170100,163615541,919,919,919,919,0
|
|
20240219,170000,163615541,919,919,919,919,0
|
|
20240219,165900,163615541,919,919,919,919,0
|
|
20240219,165800,163615541,919,919,919,919,0
|
|
20240219,165700,163615541,919,919,919,919,0
|
|
20240219,165600,163615541,919,919,919,919,0
|
|
20240219,165500,163615541,919,919,919,919,0
|
|
20240219,165400,163615541,919,919,919,919,2512
|
|
20240219,165300,163615541,919,919,919,919,0
|
|
20240219,165200,163615541,919,919,919,919,0
|
|
20240219,165100,163615541,919,919,919,919,0
|
|
20240219,165000,163615541,919,919,919,919,0
|
|
20240219,164900,163615541,919,919,919,919,0
|
|
20240219,164800,163615541,919,919,919,919,0
|
|
20240219,164700,163615541,919,919,919,919,0
|
|
20240219,164600,163615541,919,919,919,919,0
|
|
20240219,164500,163615541,919,919,919,919,0
|
|
20240219,164400,163615541,919,919,919,919,0
|
|
20240219,164300,163615541,919,919,919,919,0
|
|
20240219,164200,163615541,919,919,919,919,0
|
|
20240219,164100,163615541,919,919,919,919,0
|
|
20240219,164000,163615541,919,919,919,919,0
|
|
20240219,163900,163615541,919,919,919,919,0
|
|
20240219,163800,163615541,919,919,919,919,0
|
|
20240219,163700,163615541,919,919,919,919,0
|
|
20240219,163600,163615541,919,919,919,919,0
|
|
20240219,163500,163615541,919,919,919,919,0
|
|
20240219,163400,163615541,919,919,919,919,0
|
|
20240219,163300,163615541,919,919,919,919,0
|
|
20240219,163200,163615541,919,919,919,919,0
|
|
20240219,163100,163615541,919,919,919,919,0
|
|
20240219,163000,163615541,919,919,919,919,0
|
|
20240219,162900,163615541,919,919,919,919,0
|
|
20240219,162800,163615541,919,919,919,919,0
|
|
20240219,162700,163615541,919,919,919,919,0
|
|
20240219,162600,163615541,919,919,919,919,0
|
|
20240219,162500,163615541,919,919,919,919,0
|
|
20240219,162400,163615541,919,919,919,919,2512
|
|
20240219,162300,163615541,919,919,919,919,0
|
|
20240219,162200,163615541,919,919,919,919,0
|
|
20240219,162100,163615541,919,919,919,919,0
|
|
20240219,162000,163615541,919,919,919,919,0
|
|
20240219,161900,163615541,919,919,919,919,0
|
|
20240219,161800,163615541,919,919,919,919,0
|
|
20240219,161700,163615541,919,919,919,919,0
|
|
20240219,161600,163615541,919,919,919,919,0
|
|
20240219,161500,163615541,919,919,919,919,0
|
|
20240219,161400,163615541,919,919,919,919,0
|
|
20240219,161300,163615541,919,919,919,919,0
|
|
20240219,161200,163615541,919,919,919,919,0
|
|
20240219,161100,163615541,919,919,919,919,0
|
|
20240219,161000,163615541,919,919,919,919,0
|
|
20240219,160900,163615541,919,919,919,919,0
|
|
20240219,160800,163615541,919,919,919,919,0
|
|
20240219,160700,163615541,919,919,919,919,0
|
|
20240219,160600,163615541,919,919,919,919,0
|
|
20240219,160500,163615541,919,919,919,919,0
|
|
20240219,160400,163615541,919,919,919,919,0
|
|
20240219,160300,163615541,919,919,919,919,0
|
|
20240219,160200,163615541,919,919,919,919,0
|
|
20240219,160100,163615541,919,919,919,919,0
|
|
20240219,160000,163615541,919,919,919,919,0
|
|
20240219,155900,163615541,919,919,919,919,0
|
|
20240219,155800,163615541,919,919,919,919,0
|
|
20240219,155700,163615541,919,919,919,919,0
|
|
20240219,155600,163615541,919,919,919,919,0
|
|
20240219,155500,163615541,919,919,919,919,0
|
|
20240219,155400,163615541,919,919,919,919,2512
|
|
20240219,155300,163615541,919,919,919,919,0
|
|
20240219,155200,163615541,919,919,919,919,0
|
|
20240219,155100,163615541,919,919,919,919,0
|
|
20240219,155000,163615541,919,919,919,919,0
|
|
20240219,154900,163615541,919,919,919,919,0
|
|
20240219,154800,163615541,919,919,919,919,0
|
|
20240219,154700,163615541,919,919,919,919,0
|
|
20240219,154600,163615541,919,919,919,919,0
|
|
20240219,154500,163615541,919,919,919,919,0
|
|
20240219,154400,163615541,919,919,919,919,0
|
|
20240219,154300,163615541,919,919,919,919,0
|
|
20240219,154200,163615541,919,919,919,919,0
|
|
20240219,154100,163615541,919,919,919,919,0
|
|
20240219,154000,163615541,919,919,919,919,0
|
|
20240219,153900,163615541,919,919,919,919,0
|
|
20240219,153800,163615541,919,919,919,919,0
|
|
20240219,153700,163615541,919,919,919,919,0
|
|
20240219,153600,163615541,919,919,919,919,0
|
|
20240219,153500,163615541,919,919,919,919,0
|
|
20240219,153400,163615541,919,919,919,919,0
|
|
20240219,153300,163615541,919,919,919,919,0
|
|
20240219,153200,163615541,919,919,919,919,0
|
|
20240219,153100,163615541,919,919,919,919,0
|
|
20240219,153000,163615541,919,919,919,919,2512
|
|
20240219,152900,161307013,919,919,919,919,0
|
|
20240219,152800,161307013,919,919,919,919,0
|
|
20240219,152700,161307013,919,919,919,919,0
|
|
20240219,152600,161307013,919,919,919,919,0
|
|
20240219,152500,161307013,919,919,919,919,0
|
|
20240219,152400,161307013,919,919,919,919,0
|
|
20240219,152300,161307013,919,919,919,919,0
|
|
20240219,152200,161307013,919,919,919,919,0
|
|
20240219,152100,161307013,919,919,919,919,0
|
|
20240219,152000,161307013,919,919,919,919,0
|
|
20240219,151900,161307013,919,919,919,919,0
|
|
20240219,151800,161307013,919,919,919,919,0
|
|
20240219,151700,161307013,919,919,919,919,0
|
|
20240219,151600,161307013,919,918,919,918,365
|
|
20240219,151500,160971942,919,919,919,919,21
|
|
20240219,151400,160952643,919,919,919,919,0
|
|
20240219,151300,160952643,919,919,919,919,0
|
|
20240219,151200,160952643,919,918,919,918,2035
|
|
20240219,151100,159084467,917,917,917,917,502
|
|
20240219,151000,158624133,917,918,918,917,211
|
|
20240219,150900,158430535,916,918,918,916,3087
|
|
20240219,150800,155599369,919,919,919,919,0
|
|
20240219,150700,155599369,919,919,919,919,198
|
|
20240219,150600,155417407,920,920,920,920,14
|
|
20240219,150500,155404527,919,919,919,919,0
|
|
20240219,150400,155404527,919,919,919,919,3
|
|
20240219,150300,155401770,919,919,919,919,500
|
|
20240219,150200,154942270,919,919,919,919,730
|
|
20240219,150100,154271400,919,919,919,919,0
|
|
20240219,150000,154271400,919,919,919,919,0
|
|
20240219,145900,154271400,919,919,919,919,0
|
|
20240219,145800,154271400,919,919,920,919,2052
|
|
20240219,145700,152385611,920,920,920,919,572
|
|
20240219,145600,151859871,919,919,919,919,50
|
|
20240219,145500,151813921,919,919,919,919,0
|
|
20240219,145400,151813921,919,919,919,919,0
|
|
20240219,145300,151813921,919,919,919,919,557
|
|
20240219,145200,151302038,919,919,919,919,0
|
|
20240219,145100,151302038,919,919,919,919,2580
|
|
20240219,145000,148931018,920,919,920,919,11
|
|
20240219,144900,148920908,919,919,919,919,0
|
|
20240219,144800,148920908,919,919,919,919,0
|
|
20240219,144700,148920908,919,919,919,919,628
|
|
20240219,144600,148343776,919,919,919,919,2
|
|
20240219,144500,148341938,920,920,920,920,290
|
|
20240219,144400,148075138,920,920,920,920,0
|
|
20240219,144300,148075138,920,920,920,920,0
|
|
20240219,144200,148075138,920,920,920,919,1153
|
|
20240219,144100,147014379,920,920,920,920,1051
|
|
20240219,144000,146047459,920,920,920,920,606
|
|
20240219,143900,145489939,920,920,920,920,3500
|
|
20240219,143800,142269939,920,919,920,919,551
|
|
20240219,143700,141763569,919,919,919,919,2
|
|
20240219,143600,141761731,919,919,919,919,579
|
|
20240219,143500,141229630,919,919,919,919,2194
|
|
20240219,143400,139213344,918,918,918,918,0
|
|
20240219,143300,139213344,918,918,918,918,793
|
|
20240219,143200,138485370,918,918,918,918,0
|
|
20240219,143100,138485370,918,918,918,918,7
|
|
20240219,143000,138478944,919,919,919,919,0
|
|
20240219,142900,138478944,919,919,919,919,0
|
|
20240219,142800,138478944,919,919,919,919,2
|
|
20240219,142700,138477106,918,918,918,918,131
|
|
20240219,142600,138356848,918,918,918,918,21
|
|
20240219,142500,138337570,918,918,918,918,0
|
|
20240219,142400,138337570,918,918,918,918,6
|
|
20240219,142300,138332062,916,916,916,916,0
|
|
20240219,142200,138332062,916,916,916,916,0
|
|
20240219,142100,138332062,916,916,916,916,0
|
|
20240219,142000,138332062,916,917,917,916,37
|
|
20240219,141900,138298153,918,918,918,918,50
|
|
20240219,141800,138252253,918,918,918,918,700
|
|
20240219,141700,137609653,916,916,916,916,0
|
|
20240219,141600,137609653,916,916,916,916,1
|
|
20240219,141500,137608737,916,916,916,916,0
|
|
20240219,141400,137608737,916,916,916,916,0
|
|
20240219,141300,137608737,916,916,916,916,0
|
|
20240219,141200,137608737,916,916,916,916,0
|
|
20240219,141100,137608737,916,916,916,916,100
|
|
20240219,141000,137517137,916,916,916,916,0
|
|
20240219,140900,137517137,916,916,916,916,0
|
|
20240219,140800,137517137,916,916,916,916,143
|
|
20240219,140700,137386149,918,918,918,918,3
|
|
20240219,140600,137383395,916,916,916,916,50
|
|
20240219,140500,137337595,916,916,916,916,0
|
|
20240219,140400,137337595,916,916,916,916,2500
|
|
20240219,140300,135047595,916,916,916,916,0
|
|
20240219,140200,135047595,916,916,916,916,1
|
|
20240219,140100,135046679,916,916,916,916,2
|
|
20240219,140000,135044847,916,916,916,916,0
|
|
20240219,135900,135044847,916,916,916,916,0
|
|
20240219,135800,135044847,916,916,916,916,0
|
|
20240219,135700,135044847,916,916,916,916,1
|
|
20240219,135600,135043931,916,916,916,916,0
|
|
20240219,135500,135043931,916,916,916,916,10
|
|
20240219,135400,135034771,916,919,919,916,19
|
|
20240219,135300,135017343,914,918,918,914,11303
|
|
20240219,135200,124670889,918,918,918,918,1
|
|
20240219,135100,124669971,919,919,919,919,0
|
|
20240219,135000,124669971,919,919,919,919,30
|
|
20240219,134900,124642401,919,919,919,919,5
|
|
20240219,134800,124637806,919,919,919,919,14
|
|
20240219,134700,124624940,919,919,919,919,0
|
|
20240219,134600,124624940,919,919,919,919,0
|
|
20240219,134500,124624940,919,919,919,919,1277
|
|
20240219,134400,123451377,918,918,918,918,100
|
|
20240219,134300,123359577,918,918,918,918,59
|
|
20240219,134200,123305415,918,918,918,918,0
|
|
20240219,134100,123305415,918,918,918,918,5
|
|
20240219,134000,123300825,918,918,918,918,93
|
|
20240219,133900,123215451,918,918,918,918,0
|
|
20240219,133800,123215451,918,918,918,918,1
|
|
20240219,133700,123214533,918,918,918,918,0
|
|
20240219,133600,123214533,918,918,918,918,0
|
|
20240219,133500,123214533,918,918,918,918,1100
|
|
20240219,133400,122204733,918,918,918,918,1
|
|
20240219,133300,122203815,918,918,918,918,0
|
|
20240219,133200,122203815,918,918,918,918,4
|
|
20240219,133100,122200143,918,918,918,918,0
|
|
20240219,133000,122200143,918,918,918,918,2
|
|
20240219,132900,122198307,919,919,919,919,0
|
|
20240219,132800,122198307,919,919,919,919,544
|
|
20240219,132700,121698371,919,919,919,919,1072
|
|
20240219,132600,120713203,919,919,919,919,0
|
|
20240219,132500,120713203,919,919,919,919,0
|
|
20240219,132400,120713203,919,919,919,919,956
|
|
20240219,132300,119834639,918,918,918,918,51
|
|
20240219,132200,119787821,918,918,918,918,229
|
|
20240219,132100,119577599,918,918,918,918,0
|
|
20240219,132000,119577599,918,918,918,918,151
|
|
20240219,131900,119438981,918,918,918,918,663
|
|
20240219,131800,118830347,919,919,919,919,0
|
|
20240219,131700,118830347,919,919,919,919,141
|
|
20240219,131600,118700768,919,918,919,918,337
|
|
20240219,131500,118391201,918,918,918,918,1
|
|
20240219,131400,118390283,918,918,918,918,0
|
|
20240219,131300,118390283,918,918,918,918,0
|
|
20240219,131200,118390283,918,918,918,918,0
|
|
20240219,131100,118390283,918,918,918,918,314
|
|
20240219,131000,118102031,918,918,918,918,790
|
|
20240219,130900,117376811,918,918,918,918,325
|
|
20240219,130800,117078461,919,918,919,918,103
|
|
20240219,130700,116983904,918,918,918,918,0
|
|
20240219,130600,116983904,918,918,918,918,133
|
|
20240219,130500,116861810,918,918,918,918,100
|
|
20240219,130400,116770010,918,918,918,918,100
|
|
20240219,130300,116678210,919,919,919,919,20
|
|
20240219,130200,116659830,919,919,919,919,390
|
|
20240219,130100,116301420,919,919,919,919,200
|
|
20240219,130000,116117620,919,919,919,919,8019
|
|
20240219,125900,108748159,919,918,919,918,5539
|
|
20240219,125800,103663069,917,917,917,917,5
|
|
20240219,125700,103658484,917,916,917,916,2391
|
|
20240219,125600,101466328,916,916,916,916,0
|
|
20240219,125500,101466328,916,916,916,916,500
|
|
20240219,125400,101008328,916,916,916,916,0
|
|
20240219,125300,101008328,916,916,916,916,0
|
|
20240219,125200,101008328,916,916,916,916,0
|
|
20240219,125100,101008328,916,916,916,916,0
|
|
20240219,125000,101008328,916,915,916,915,86
|
|
20240219,124900,100929627,914,914,914,914,250
|
|
20240219,124800,100701127,914,914,914,914,0
|
|
20240219,124700,100701127,914,914,914,914,0
|
|
20240219,124600,100701127,914,914,914,914,0
|
|
20240219,124500,100701127,914,914,914,914,0
|
|
20240219,124400,100701127,914,914,914,914,106
|
|
20240219,124300,100604243,914,914,914,914,644
|
|
20240219,124200,100015627,914,914,914,914,1900
|
|
20240219,124100,98279027,915,915,915,915,4404
|
|
20240219,124000,94249367,915,915,915,915,0
|
|
20240219,123900,94249367,915,915,915,915,9
|
|
20240219,123800,94241132,916,915,916,915,86
|
|
20240219,123700,94162357,915,915,915,915,2100
|
|
20240219,123600,92240857,915,915,915,915,3389
|
|
20240219,123500,89139922,915,915,915,915,0
|
|
20240219,123400,89139922,915,915,915,915,0
|
|
20240219,123300,89139922,915,916,916,915,201
|
|
20240219,123200,88956006,916,916,916,916,0
|
|
20240219,123100,88956006,916,916,916,916,0
|
|
20240219,123000,88956006,916,916,916,916,1
|
|
20240219,122900,88955090,916,916,916,916,23
|
|
20240219,122800,88934022,916,916,916,916,0
|
|
20240219,122700,88934022,916,916,916,916,2
|
|
20240219,122600,88932190,915,915,915,915,2167
|
|
20240219,122500,86949385,915,915,915,915,0
|
|
20240219,122400,86949385,915,915,915,915,19
|
|
20240219,122300,86932000,915,915,915,915,0
|
|
20240219,122200,86932000,915,915,915,915,0
|
|
20240219,122100,86932000,915,915,915,915,0
|
|
20240219,122000,86932000,915,915,915,915,0
|
|
20240219,121900,86932000,915,915,915,915,0
|
|
20240219,121800,86932000,915,915,915,915,0
|
|
20240219,121700,86932000,915,915,915,915,0
|
|
20240219,121600,86932000,915,915,915,915,2207
|
|
20240219,121500,84912595,915,916,916,915,13012
|
|
20240219,121400,73003603,916,916,916,916,0
|
|
20240219,121300,73003603,916,916,916,916,0
|
|
20240219,121200,73003603,916,916,916,916,0
|
|
20240219,121100,73003603,916,916,916,916,101
|
|
20240219,121000,72911087,917,917,917,917,0
|
|
20240219,120900,72911087,917,917,917,917,100
|
|
20240219,120800,72819387,917,917,917,917,0
|
|
20240219,120700,72819387,917,917,917,917,0
|
|
20240219,120600,72819387,917,917,917,917,1000
|
|
20240219,120500,71902387,917,917,917,917,150
|
|
20240219,120400,71764837,916,916,916,916,1
|
|
20240219,120300,71763921,917,917,917,917,50
|
|
20240219,120200,71718071,916,916,916,916,0
|
|
20240219,120100,71718071,916,917,917,916,10608
|
|
20240219,120000,61991143,916,916,916,916,0
|
|
20240219,115900,61991143,916,916,916,916,0
|
|
20240219,115800,61991143,916,916,916,916,800
|
|
20240219,115700,61258343,916,916,916,916,2
|
|
20240219,115600,61256511,916,916,916,916,9
|
|
20240219,115500,61248267,916,916,916,916,0
|
|
20240219,115400,61248267,916,916,916,916,200
|
|
20240219,115300,61065067,916,916,916,916,0
|
|
20240219,115200,61065067,916,916,916,916,0
|
|
20240219,115100,61065067,916,916,916,916,2
|
|
20240219,115000,61063235,916,916,916,916,1
|
|
20240219,114900,61062319,916,916,916,916,0
|
|
20240219,114800,61062319,916,916,916,916,2
|
|
20240219,114700,61060487,916,916,916,916,199
|
|
20240219,114600,60878203,916,916,916,916,200
|
|
20240219,114500,60695003,916,915,916,915,120
|
|
20240219,114400,60585183,915,915,915,915,141
|
|
20240219,114300,60456168,915,915,915,915,44
|
|
20240219,114200,60415908,915,915,915,915,20
|
|
20240219,114100,60397608,915,915,915,915,147
|
|
20240219,114000,60263103,915,915,915,915,20
|
|
20240219,113900,60244803,915,915,915,915,40
|
|
20240219,113800,60208203,915,915,916,915,1515
|
|
20240219,113700,58820484,915,915,916,915,51
|
|
20240219,113600,58773808,915,915,915,915,20
|
|
20240219,113500,58755508,916,915,916,915,1476
|
|
20240219,113400,57403968,915,915,915,915,41
|
|
20240219,113300,57366453,915,915,915,915,40
|
|
20240219,113200,57329853,916,916,916,916,0
|
|
20240219,113100,57329853,916,916,916,916,0
|
|
20240219,113000,57329853,916,916,916,916,0
|
|
20240219,112900,57329853,916,916,916,916,2
|
|
20240219,112800,57328021,916,916,916,916,1
|
|
20240219,112700,57327105,916,916,916,916,0
|
|
20240219,112600,57327105,916,916,916,916,0
|
|
20240219,112500,57327105,916,916,916,916,0
|
|
20240219,112400,57327105,916,916,916,916,0
|
|
20240219,112300,57327105,916,916,916,916,0
|
|
20240219,112200,57327105,916,916,916,916,0
|
|
20240219,112100,57327105,916,916,916,916,2
|
|
20240219,112000,57325273,916,916,916,916,0
|
|
20240219,111900,57325273,916,916,916,916,0
|
|
20240219,111800,57325273,916,916,916,916,0
|
|
20240219,111700,57325273,916,916,916,916,38
|
|
20240219,111600,57290465,916,916,916,916,15
|
|
20240219,111500,57276725,916,916,916,916,0
|
|
20240219,111400,57276725,916,916,916,916,0
|
|
20240219,111300,57276725,916,916,916,916,0
|
|
20240219,111200,57276725,916,916,916,916,592
|
|
20240219,111100,56734453,915,916,916,915,57
|
|
20240219,111000,56682244,916,916,916,916,6
|
|
20240219,110900,56676748,916,916,916,916,1
|
|
20240219,110800,56675832,916,916,916,916,1004
|
|
20240219,110700,55756168,916,916,916,916,2
|
|
20240219,110600,55754336,916,916,916,916,0
|
|
20240219,110500,55754336,916,916,916,916,0
|
|
20240219,110400,55754336,916,916,916,916,300
|
|
20240219,110300,55479536,915,915,915,915,10
|
|
20240219,110200,55470386,915,915,915,915,6
|
|
20240219,110100,55464896,916,916,916,916,900
|
|
20240219,110000,54640496,916,916,916,916,200
|
|
20240219,105900,54457296,916,916,916,916,0
|
|
20240219,105800,54457296,916,916,916,916,29
|
|
20240219,105700,54430732,916,916,916,916,450
|
|
20240219,105600,54018532,916,916,916,916,30
|
|
20240219,105500,53991052,916,916,916,916,11
|
|
20240219,105400,53980976,916,916,916,916,120
|
|
20240219,105300,53871056,916,916,916,916,356
|
|
20240219,105200,53544960,916,916,916,916,0
|
|
20240219,105100,53544960,916,916,916,916,59
|
|
20240219,105000,53490916,915,915,915,915,20
|
|
20240219,104900,53472616,915,916,916,915,2020
|
|
20240219,104800,51622316,916,916,916,916,0
|
|
20240219,104700,51622316,916,916,916,916,0
|
|
20240219,104600,51622316,916,915,916,915,81
|
|
20240219,104500,51548160,915,916,916,915,362
|
|
20240219,104400,51216588,915,915,915,915,381
|
|
20240219,104300,50867973,915,915,915,915,1020
|
|
20240219,104200,49934673,915,915,915,915,20
|
|
20240219,104100,49916373,915,915,915,915,61
|
|
20240219,104000,49860558,915,915,915,915,520
|
|
20240219,103900,49384758,915,915,915,915,15
|
|
20240219,103800,49371033,915,915,915,915,122
|
|
20240219,103700,49259403,915,914,915,914,1483
|
|
20240219,103600,47902459,914,914,914,914,510
|
|
20240219,103500,47436319,915,915,915,915,0
|
|
20240219,103400,47436319,915,915,915,915,20
|
|
20240219,103300,47418019,915,915,915,915,66
|
|
20240219,103200,47357629,915,915,915,915,0
|
|
20240219,103100,47357629,915,915,915,915,0
|
|
20240219,103000,47357629,915,915,915,915,0
|
|
20240219,102900,47357629,915,915,915,915,0
|
|
20240219,102800,47357629,915,915,915,915,0
|
|
20240219,102700,47357629,915,915,915,915,0
|
|
20240219,102600,47357629,915,915,915,915,0
|
|
20240219,102500,47357629,915,915,915,915,1073
|
|
20240219,102400,46375834,915,916,916,915,63
|
|
20240219,102300,46318171,916,916,916,916,541
|
|
20240219,102200,45822615,916,916,916,916,10
|
|
20240219,102100,45813455,916,916,916,916,0
|
|
20240219,102000,45813455,916,916,916,916,1
|
|
20240219,101900,45812539,916,915,916,915,701
|
|
20240219,101800,45170443,915,915,915,915,0
|
|
20240219,101700,45170443,915,915,915,915,11
|
|
20240219,101600,45160378,915,915,915,915,0
|
|
20240219,101500,45160378,915,916,917,915,1168
|
|
20240219,101400,44091161,916,916,916,915,644
|
|
20240219,101300,43501277,916,916,916,916,10
|
|
20240219,101200,43492117,916,916,917,914,9874
|
|
20240219,101100,34447557,915,914,915,914,8099
|
|
20240219,101000,27041184,913,914,914,913,3017
|
|
20240219,100900,24286656,914,914,914,914,1
|
|
20240219,100800,24285742,914,914,914,914,0
|
|
20240219,100700,24285742,914,914,914,914,1
|
|
20240219,100600,24284828,913,912,913,912,1585
|
|
20240219,100500,22839208,913,913,913,913,1
|
|
20240219,100400,22838295,913,913,913,913,534
|
|
20240219,100300,22350753,914,913,914,913,29
|
|
20240219,100200,22324275,914,914,914,914,0
|
|
20240219,100100,22324275,914,914,914,914,3
|
|
20240219,100000,22321533,913,913,913,913,520
|
|
20240219,095900,21846773,913,913,913,913,31
|
|
20240219,095800,21818470,913,913,913,913,50
|
|
20240219,095700,21772820,913,913,913,913,20
|
|
20240219,095600,21754560,913,913,913,913,1
|
|
20240219,095500,21753647,913,913,913,913,100
|
|
20240219,095400,21662347,914,914,914,914,50
|
|
20240219,095300,21616647,914,913,914,913,3
|
|
20240219,095200,21613906,913,913,913,913,0
|
|
20240219,095100,21613906,913,913,913,913,684
|
|
20240219,095000,20989414,913,913,913,913,316
|
|
20240219,094900,20700906,913,913,913,913,4
|
|
20240219,094800,20697254,913,913,913,913,3
|
|
20240219,094700,20694515,910,911,911,910,3095
|
|
20240219,094600,17876567,912,912,912,912,100
|
|
20240219,094500,17785367,912,913,913,912,572
|
|
20240219,094400,17263696,914,913,914,913,715
|
|
20240219,094300,16610866,913,913,913,913,314
|
|
20240219,094200,16324184,913,914,914,913,11
|
|
20240219,094100,16314136,914,913,914,913,861
|
|
20240219,094000,15528039,913,913,913,913,1
|
|
20240219,093900,15527126,913,912,913,912,23
|
|
20240219,093800,15506147,912,912,912,912,135
|
|
20240219,093700,15383027,912,912,912,912,0
|
|
20240219,093600,15383027,912,912,912,912,0
|
|
20240219,093500,15383027,912,912,912,912,1001
|
|
20240219,093400,14470115,912,913,913,912,13
|
|
20240219,093300,14458247,912,913,913,912,30
|
|
20240219,093200,14430878,914,914,914,914,0
|
|
20240219,093100,14430878,914,913,914,913,101
|
|
20240219,093000,14338565,914,912,914,912,650
|
|
20240219,092900,13745737,912,913,913,912,518
|
|
20240219,092800,13273312,913,913,913,913,1
|
|
20240219,092700,13272399,912,912,912,912,1
|
|
20240219,092600,13271487,914,914,914,914,0
|
|
20240219,092500,13271487,914,913,914,913,2554
|
|
20240219,092400,10938119,912,912,912,912,0
|
|
20240219,092300,10938119,912,912,912,912,0
|
|
20240219,092200,10938119,912,912,912,912,39
|
|
20240219,092100,10902551,913,913,913,913,500
|
|
20240219,092000,10446051,912,912,912,912,257
|
|
20240219,091900,10211667,912,912,912,912,629
|
|
20240219,091800,9638019,912,913,913,912,1559
|
|
20240219,091700,8214765,913,913,913,913,1426
|
|
20240219,091600,6912827,913,913,914,913,234
|
|
20240219,091500,6698989,913,913,913,913,23
|
|
20240219,091400,6677990,913,914,914,913,537
|
|
20240219,091300,6187209,913,913,913,913,107
|
|
20240219,091200,6089518,913,913,913,913,429
|
|
20240219,091100,5697841,913,913,913,913,500
|
|
20240219,091000,5241341,913,911,913,911,2767
|
|
20240219,090900,2717178,910,911,911,910,420
|
|
20240219,090800,2334778,913,913,913,913,0
|
|
20240219,090700,2334778,913,912,913,912,201
|
|
20240219,090600,2151366,911,911,912,910,683
|
|
20240219,090500,1529230,910,910,910,910,0
|
|
20240219,090400,1529230,910,910,910,910,286
|
|
20240219,090300,1268970,910,910,910,910,6
|
|
20240219,090200,1263510,911,911,911,911,50
|
|
20240219,090100,1217960,912,912,912,912,0
|
|
20240219,090000,1217960,912,919,919,911,1326
|