586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184300,142474987,515,515,515,515,3072
|
|
20240219,184200,142474987,515,515,515,515,0
|
|
20240219,184100,142474987,515,515,515,515,0
|
|
20240219,184000,142474987,515,515,515,515,0
|
|
20240219,183900,142474987,515,515,515,515,0
|
|
20240219,183800,142474987,515,515,515,515,0
|
|
20240219,183700,142474987,515,515,515,515,0
|
|
20240219,183600,142474987,515,515,515,515,0
|
|
20240219,183500,142474987,515,515,515,515,0
|
|
20240219,183400,142474987,515,515,515,515,0
|
|
20240219,183300,142474987,515,515,515,515,0
|
|
20240219,183200,142474987,515,515,515,515,0
|
|
20240219,183100,142474987,515,515,515,515,0
|
|
20240219,183000,142474987,515,515,515,515,0
|
|
20240219,182900,142474987,515,515,515,515,0
|
|
20240219,182800,142474987,515,515,515,515,0
|
|
20240219,182700,142474987,515,515,515,515,0
|
|
20240219,182600,142474987,515,515,515,515,0
|
|
20240219,182500,142474987,515,515,515,515,0
|
|
20240219,182400,142474987,515,515,515,515,0
|
|
20240219,182300,142474987,515,515,515,515,0
|
|
20240219,182200,142474987,515,515,515,515,0
|
|
20240219,182100,142474987,515,515,515,515,0
|
|
20240219,182000,142474987,515,515,515,515,0
|
|
20240219,181900,142474987,515,515,515,515,0
|
|
20240219,181800,142474987,515,515,515,515,0
|
|
20240219,181700,142474987,515,515,515,515,0
|
|
20240219,181600,142474987,515,515,515,515,0
|
|
20240219,181500,142474987,515,515,515,515,0
|
|
20240219,181400,142474987,515,515,515,515,0
|
|
20240219,181300,142474987,515,515,515,515,3072
|
|
20240219,181200,142474987,515,515,515,515,0
|
|
20240219,181100,142474987,515,515,515,515,0
|
|
20240219,181000,142474987,515,515,515,515,0
|
|
20240219,180900,142474987,515,515,515,515,0
|
|
20240219,180800,142474987,515,515,515,515,0
|
|
20240219,180700,142474987,515,515,515,515,0
|
|
20240219,180600,142474987,515,515,515,515,0
|
|
20240219,180500,142474987,515,515,515,515,0
|
|
20240219,180400,142474987,515,515,515,515,0
|
|
20240219,180300,142474987,515,515,515,515,0
|
|
20240219,180200,142474987,515,515,515,515,0
|
|
20240219,180100,142474987,515,515,515,515,0
|
|
20240219,180000,142474987,515,515,515,515,0
|
|
20240219,175900,142474987,515,515,515,515,0
|
|
20240219,175800,142474987,515,515,515,515,0
|
|
20240219,175700,142474987,515,515,515,515,0
|
|
20240219,175600,142474987,515,515,515,515,0
|
|
20240219,175500,142474987,515,515,515,515,0
|
|
20240219,175400,142474987,515,515,515,515,0
|
|
20240219,175300,142474987,515,515,515,515,0
|
|
20240219,175200,142474987,515,515,515,515,0
|
|
20240219,175100,142474987,515,515,515,515,0
|
|
20240219,175000,142474987,515,515,515,515,0
|
|
20240219,174900,142474987,515,515,515,515,0
|
|
20240219,174800,142474987,515,515,515,515,0
|
|
20240219,174700,142474987,515,515,515,515,0
|
|
20240219,174600,142474987,515,515,515,515,0
|
|
20240219,174500,142474987,515,515,515,515,0
|
|
20240219,174400,142474987,515,515,515,515,0
|
|
20240219,174300,142474987,515,515,515,515,3072
|
|
20240219,174200,142474987,515,515,515,515,0
|
|
20240219,174100,142474987,515,515,515,515,0
|
|
20240219,174000,142474987,515,515,515,515,0
|
|
20240219,173900,142474987,515,515,515,515,0
|
|
20240219,173800,142474987,515,515,515,515,0
|
|
20240219,173700,142474987,515,515,515,515,0
|
|
20240219,173600,142474987,515,515,515,515,0
|
|
20240219,173500,142474987,515,515,515,515,0
|
|
20240219,173400,142474987,515,515,515,515,0
|
|
20240219,173300,142474987,515,515,515,515,0
|
|
20240219,173200,142474987,515,515,515,515,0
|
|
20240219,173100,142474987,515,515,515,515,0
|
|
20240219,173000,142474987,515,515,515,515,0
|
|
20240219,172900,142474987,515,515,515,515,0
|
|
20240219,172800,142474987,515,515,515,515,0
|
|
20240219,172700,142474987,515,515,515,515,0
|
|
20240219,172600,142474987,515,515,515,515,0
|
|
20240219,172500,142474987,515,515,515,515,0
|
|
20240219,172400,142474987,515,515,515,515,0
|
|
20240219,172300,142474987,515,515,515,515,0
|
|
20240219,172200,142474987,515,515,515,515,0
|
|
20240219,172100,142474987,515,515,515,515,0
|
|
20240219,172000,142474987,515,515,515,515,0
|
|
20240219,171900,142474987,515,515,515,515,0
|
|
20240219,171800,142474987,515,515,515,515,0
|
|
20240219,171700,142474987,515,515,515,515,0
|
|
20240219,171600,142474987,515,515,515,515,0
|
|
20240219,171500,142474987,515,515,515,515,0
|
|
20240219,171400,142474987,515,515,515,515,0
|
|
20240219,171300,142474987,515,515,515,515,3072
|
|
20240219,171200,142474987,515,515,515,515,0
|
|
20240219,171100,142474987,515,515,515,515,0
|
|
20240219,171000,142474987,515,515,515,515,0
|
|
20240219,170900,142474987,515,515,515,515,0
|
|
20240219,170800,142474987,515,515,515,515,0
|
|
20240219,170700,142474987,515,515,515,515,0
|
|
20240219,170600,142474987,515,515,515,515,0
|
|
20240219,170500,142474987,515,515,515,515,0
|
|
20240219,170400,142474987,515,515,515,515,0
|
|
20240219,170300,142474987,515,515,515,515,0
|
|
20240219,170200,142474987,515,515,515,515,0
|
|
20240219,170100,142474987,515,515,515,515,0
|
|
20240219,170000,142474987,515,515,515,515,0
|
|
20240219,165900,142474987,515,515,515,515,0
|
|
20240219,165800,142474987,515,515,515,515,0
|
|
20240219,165700,142474987,515,515,515,515,0
|
|
20240219,165600,142474987,515,515,515,515,0
|
|
20240219,165500,142474987,515,515,515,515,0
|
|
20240219,165400,142474987,515,515,515,515,0
|
|
20240219,165300,142474987,515,515,515,515,0
|
|
20240219,165200,142474987,515,515,515,515,0
|
|
20240219,165100,142474987,515,515,515,515,0
|
|
20240219,165000,142474987,515,515,515,515,0
|
|
20240219,164900,142474987,515,515,515,515,0
|
|
20240219,164800,142474987,515,515,515,515,0
|
|
20240219,164700,142474987,515,515,515,515,0
|
|
20240219,164600,142474987,515,515,515,515,0
|
|
20240219,164500,142474987,515,515,515,515,0
|
|
20240219,164400,142474987,515,515,515,515,0
|
|
20240219,164300,142474987,515,515,515,515,3072
|
|
20240219,164200,142474987,515,515,515,515,0
|
|
20240219,164100,142474987,515,515,515,515,0
|
|
20240219,164000,142474987,515,515,515,515,0
|
|
20240219,163900,142474987,515,515,515,515,0
|
|
20240219,163800,142474987,515,515,515,515,0
|
|
20240219,163700,142474987,515,515,515,515,0
|
|
20240219,163600,142474987,515,515,515,515,0
|
|
20240219,163500,142474987,515,515,515,515,0
|
|
20240219,163400,142474987,515,515,515,515,0
|
|
20240219,163300,142474987,515,515,515,515,0
|
|
20240219,163200,142474987,515,515,515,515,0
|
|
20240219,163100,142474987,515,515,515,515,0
|
|
20240219,163000,142474987,515,515,515,515,0
|
|
20240219,162900,142474987,515,515,515,515,0
|
|
20240219,162800,142474987,515,515,515,515,0
|
|
20240219,162700,142474987,515,515,515,515,0
|
|
20240219,162600,142474987,515,515,515,515,0
|
|
20240219,162500,142474987,515,515,515,515,0
|
|
20240219,162400,142474987,515,515,515,515,0
|
|
20240219,162300,142474987,515,515,515,515,0
|
|
20240219,162200,142474987,515,515,515,515,0
|
|
20240219,162100,142474987,515,515,515,515,0
|
|
20240219,162000,142474987,515,515,515,515,0
|
|
20240219,161900,142474987,515,515,515,515,0
|
|
20240219,161800,142474987,515,515,515,515,0
|
|
20240219,161700,142474987,515,515,515,515,0
|
|
20240219,161600,142474987,515,515,515,515,0
|
|
20240219,161500,142474987,515,515,515,515,0
|
|
20240219,161400,142474987,515,515,515,515,0
|
|
20240219,161300,142474987,515,515,515,515,3072
|
|
20240219,161200,142474987,515,515,515,515,0
|
|
20240219,161100,142474987,515,515,515,515,0
|
|
20240219,161000,142474987,515,515,515,515,0
|
|
20240219,160900,142474987,515,515,515,515,0
|
|
20240219,160800,142474987,515,515,515,515,0
|
|
20240219,160700,142474987,515,515,515,515,0
|
|
20240219,160600,142474987,515,515,515,515,0
|
|
20240219,160500,142474987,515,515,515,515,0
|
|
20240219,160400,142474987,515,515,515,515,0
|
|
20240219,160300,142474987,515,515,515,515,0
|
|
20240219,160200,142474987,515,515,515,515,0
|
|
20240219,160100,142474987,515,515,515,515,0
|
|
20240219,160000,142474987,515,515,515,515,0
|
|
20240219,155900,142474987,515,515,515,515,0
|
|
20240219,155800,142474987,515,515,515,515,0
|
|
20240219,155700,142474987,515,515,515,515,0
|
|
20240219,155600,142474987,515,515,515,515,0
|
|
20240219,155500,142474987,515,515,515,515,0
|
|
20240219,155400,142474987,515,515,515,515,0
|
|
20240219,155300,142474987,515,515,515,515,0
|
|
20240219,155200,142474987,515,515,515,515,0
|
|
20240219,155100,142474987,515,515,515,515,0
|
|
20240219,155000,142474987,515,515,515,515,0
|
|
20240219,154900,142474987,515,515,515,515,0
|
|
20240219,154800,142474987,515,515,515,515,0
|
|
20240219,154700,142474987,515,515,515,515,0
|
|
20240219,154600,142474987,515,515,515,515,0
|
|
20240219,154500,142474987,515,515,515,515,0
|
|
20240219,154400,142474987,515,515,515,515,0
|
|
20240219,154300,142474987,515,515,515,515,3072
|
|
20240219,154200,142474987,515,515,515,515,0
|
|
20240219,154100,142474987,515,515,515,515,0
|
|
20240219,154000,142474987,515,515,515,515,0
|
|
20240219,153900,142474987,515,515,515,515,0
|
|
20240219,153800,142474987,515,515,515,515,0
|
|
20240219,153700,142474987,515,515,515,515,0
|
|
20240219,153600,142474987,515,515,515,515,0
|
|
20240219,153500,142474987,515,515,515,515,0
|
|
20240219,153400,142474987,515,515,515,515,0
|
|
20240219,153300,142474987,515,515,515,515,0
|
|
20240219,153200,142474987,515,515,515,515,0
|
|
20240219,153100,142474987,515,515,515,515,0
|
|
20240219,153000,142474987,515,515,515,515,3072
|
|
20240219,152900,140892907,516,516,516,516,0
|
|
20240219,152800,140892907,516,516,516,516,0
|
|
20240219,152700,140892907,516,516,516,516,0
|
|
20240219,152600,140892907,516,516,516,516,0
|
|
20240219,152500,140892907,516,516,516,516,0
|
|
20240219,152400,140892907,516,516,516,516,0
|
|
20240219,152300,140892907,516,516,516,516,0
|
|
20240219,152200,140892907,516,516,516,516,0
|
|
20240219,152100,140892907,516,516,516,516,0
|
|
20240219,152000,140892907,516,516,516,516,0
|
|
20240219,151900,140892907,516,516,516,516,0
|
|
20240219,151800,140892907,516,516,516,516,1
|
|
20240219,151700,140892391,517,517,517,517,10
|
|
20240219,151600,140887221,516,516,516,516,0
|
|
20240219,151500,140887221,516,516,516,516,0
|
|
20240219,151400,140887221,516,516,516,516,0
|
|
20240219,151300,140887221,516,516,516,516,0
|
|
20240219,151200,140887221,516,516,516,516,67
|
|
20240219,151100,140852649,516,516,516,516,0
|
|
20240219,151000,140852649,516,516,516,516,76
|
|
20240219,150900,140813433,516,516,516,516,0
|
|
20240219,150800,140813433,516,516,516,516,1
|
|
20240219,150700,140812917,516,516,516,516,100
|
|
20240219,150600,140761317,516,517,517,515,1027
|
|
20240219,150500,140232378,517,517,517,517,7
|
|
20240219,150400,140228759,516,516,516,516,200
|
|
20240219,150300,140125559,516,516,516,516,100
|
|
20240219,150200,140073959,515,515,515,515,0
|
|
20240219,150100,140073959,515,515,515,515,1
|
|
20240219,150000,140073444,515,515,515,515,0
|
|
20240219,145900,140073444,515,518,518,515,25001
|
|
20240219,145800,127195998,518,518,518,518,3
|
|
20240219,145700,127194444,518,518,518,518,310
|
|
20240219,145600,127033864,518,518,518,518,101
|
|
20240219,145500,126981546,519,519,519,519,0
|
|
20240219,145400,126981546,519,519,519,519,0
|
|
20240219,145300,126981546,519,519,519,519,0
|
|
20240219,145200,126981546,519,519,519,519,0
|
|
20240219,145100,126981546,519,519,519,519,0
|
|
20240219,145000,126981546,519,519,519,519,10
|
|
20240219,144900,126976356,519,519,519,519,1
|
|
20240219,144800,126975837,518,518,518,518,0
|
|
20240219,144700,126975837,518,518,518,518,58
|
|
20240219,144600,126945793,517,517,517,517,0
|
|
20240219,144500,126945793,517,517,517,517,0
|
|
20240219,144400,126945793,517,517,517,517,0
|
|
20240219,144300,126945793,517,517,517,517,0
|
|
20240219,144200,126945793,517,517,517,517,0
|
|
20240219,144100,126945793,517,517,517,517,0
|
|
20240219,144000,126945793,517,517,517,517,308
|
|
20240219,143900,126786557,517,517,517,517,0
|
|
20240219,143800,126786557,517,517,517,517,100
|
|
20240219,143700,126734857,517,517,517,517,100
|
|
20240219,143600,126683157,516,518,518,516,1200
|
|
20240219,143500,126063557,520,520,520,520,0
|
|
20240219,143400,126063557,520,520,520,520,13
|
|
20240219,143300,126056797,519,515,519,515,20012
|
|
20240219,143200,115683793,515,515,515,515,5
|
|
20240219,143100,115681218,515,515,515,515,155
|
|
20240219,143000,115601393,515,515,515,515,0
|
|
20240219,142900,115601393,515,515,515,515,0
|
|
20240219,142800,115601393,515,515,515,515,8
|
|
20240219,142700,115597273,515,515,515,515,7
|
|
20240219,142600,115593668,515,516,516,515,206
|
|
20240219,142500,115487378,516,516,516,516,0
|
|
20240219,142400,115487378,516,516,516,516,1
|
|
20240219,142300,115486862,517,517,517,517,0
|
|
20240219,142200,115486862,517,517,517,517,0
|
|
20240219,142100,115486862,517,517,517,517,0
|
|
20240219,142000,115486862,517,517,517,517,0
|
|
20240219,141900,115486862,517,517,517,517,0
|
|
20240219,141800,115486862,517,515,517,515,1600
|
|
20240219,141700,114660024,515,515,515,515,18
|
|
20240219,141600,114650754,515,515,515,515,20
|
|
20240219,141500,114640454,514,514,514,514,8
|
|
20240219,141400,114636342,515,515,515,515,0
|
|
20240219,141300,114636342,515,515,515,515,0
|
|
20240219,141200,114636342,515,515,515,515,1
|
|
20240219,141100,114635827,515,515,515,515,27
|
|
20240219,141000,114621922,515,515,515,515,1
|
|
20240219,140900,114621407,515,515,515,515,206
|
|
20240219,140800,114515317,515,515,515,515,893
|
|
20240219,140700,114055422,515,515,515,515,0
|
|
20240219,140600,114055422,515,515,515,515,0
|
|
20240219,140500,114055422,515,515,515,515,0
|
|
20240219,140400,114055422,515,515,515,515,0
|
|
20240219,140300,114055422,515,515,515,515,2
|
|
20240219,140200,114054392,514,514,514,514,0
|
|
20240219,140100,114054392,514,514,514,514,0
|
|
20240219,140000,114054392,514,514,514,514,0
|
|
20240219,135900,114054392,514,514,514,514,0
|
|
20240219,135800,114054392,514,514,514,514,0
|
|
20240219,135700,114054392,514,514,514,514,6138
|
|
20240219,135600,110899460,514,514,514,514,0
|
|
20240219,135500,110899460,514,514,514,514,954
|
|
20240219,135400,110409104,514,514,514,514,0
|
|
20240219,135300,110409104,514,514,514,514,0
|
|
20240219,135200,110409104,514,515,515,514,2316
|
|
20240219,135100,109218581,515,515,515,515,0
|
|
20240219,135000,109218581,515,515,515,515,0
|
|
20240219,134900,109218581,515,515,515,515,26
|
|
20240219,134800,109205191,515,515,515,515,0
|
|
20240219,134700,109205191,515,515,515,515,0
|
|
20240219,134600,109205191,515,515,515,515,0
|
|
20240219,134500,109205191,515,516,516,515,1230
|
|
20240219,134400,108571591,516,516,516,516,0
|
|
20240219,134300,108571591,516,515,516,515,1360
|
|
20240219,134200,107869991,515,515,515,515,348
|
|
20240219,134100,107690771,515,515,515,515,4022
|
|
20240219,134000,105619441,515,515,515,515,20
|
|
20240219,133900,105609141,513,513,513,513,0
|
|
20240219,133800,105609141,513,513,513,513,7
|
|
20240219,133700,105605550,515,515,515,515,0
|
|
20240219,133600,105605550,515,515,515,515,0
|
|
20240219,133500,105605550,515,515,515,515,0
|
|
20240219,133400,105605550,515,515,515,515,0
|
|
20240219,133300,105605550,515,515,515,515,2
|
|
20240219,133200,105604520,512,512,512,512,0
|
|
20240219,133100,105604520,512,512,512,512,0
|
|
20240219,133000,105604520,512,512,512,512,0
|
|
20240219,132900,105604520,512,512,512,512,50
|
|
20240219,132800,105578920,513,513,513,513,4067
|
|
20240219,132700,103492549,514,514,514,514,0
|
|
20240219,132600,103492549,514,514,514,514,1459
|
|
20240219,132500,102742623,514,514,514,514,311
|
|
20240219,132400,102582769,514,514,514,514,4
|
|
20240219,132300,102580713,514,514,514,514,12
|
|
20240219,132200,102574545,515,514,515,514,107
|
|
20240219,132100,102519448,514,514,514,514,218
|
|
20240219,132000,102407396,514,514,514,514,0
|
|
20240219,131900,102407396,514,514,514,514,4
|
|
20240219,131800,102405340,514,514,514,514,5
|
|
20240219,131700,102402770,514,514,514,514,81
|
|
20240219,131600,102361136,514,514,514,514,0
|
|
20240219,131500,102361136,514,514,514,514,9
|
|
20240219,131400,102356510,512,512,512,512,0
|
|
20240219,131300,102356510,512,512,512,512,0
|
|
20240219,131200,102356510,512,512,512,512,0
|
|
20240219,131100,102356510,512,512,512,512,0
|
|
20240219,131000,102356510,512,512,512,512,0
|
|
20240219,130900,102356510,512,512,512,512,0
|
|
20240219,130800,102356510,512,512,512,512,0
|
|
20240219,130700,102356510,512,512,512,512,0
|
|
20240219,130600,102356510,512,512,512,512,0
|
|
20240219,130500,102356510,512,512,512,512,0
|
|
20240219,130400,102356510,512,512,512,512,0
|
|
20240219,130300,102356510,512,512,512,512,0
|
|
20240219,130200,102356510,512,512,512,512,0
|
|
20240219,130100,102356510,512,512,512,512,0
|
|
20240219,130000,102356510,512,512,512,512,0
|
|
20240219,125900,102356510,512,512,512,512,0
|
|
20240219,125800,102356510,512,512,512,512,1000
|
|
20240219,125700,101844510,512,512,512,512,311
|
|
20240219,125600,101685278,512,512,512,512,0
|
|
20240219,125500,101685278,512,512,512,512,0
|
|
20240219,125400,101685278,512,512,512,512,0
|
|
20240219,125300,101685278,512,512,512,512,0
|
|
20240219,125200,101685278,512,513,513,512,2581
|
|
20240219,125100,100363219,513,513,513,513,27
|
|
20240219,125000,100349368,514,514,514,514,0
|
|
20240219,124900,100349368,514,514,514,514,1
|
|
20240219,124800,100348854,514,514,514,514,25
|
|
20240219,124700,100336004,513,513,513,513,163
|
|
20240219,124600,100252385,512,512,512,512,0
|
|
20240219,124500,100252385,512,512,512,512,0
|
|
20240219,124400,100252385,512,512,512,512,5
|
|
20240219,124300,100249825,512,512,512,512,544
|
|
20240219,124200,99971297,512,512,512,512,0
|
|
20240219,124100,99971297,512,512,512,512,0
|
|
20240219,124000,99971297,512,512,512,512,66
|
|
20240219,123900,99937505,511,511,511,511,0
|
|
20240219,123800,99937505,511,511,511,511,0
|
|
20240219,123700,99937505,511,513,513,511,10001
|
|
20240219,123600,94815996,515,515,515,515,0
|
|
20240219,123500,94815996,515,515,515,515,298
|
|
20240219,123400,94662526,515,515,515,515,0
|
|
20240219,123300,94662526,515,515,515,515,14
|
|
20240219,123200,94655316,515,515,515,515,202
|
|
20240219,123100,94551286,515,515,515,515,195
|
|
20240219,123000,94450861,515,515,515,515,5308
|
|
20240219,122900,91717241,515,515,515,515,19
|
|
20240219,122800,91707456,515,515,515,515,1
|
|
20240219,122700,91706941,514,514,514,514,0
|
|
20240219,122600,91706941,514,514,514,514,0
|
|
20240219,122500,91706941,514,514,514,514,0
|
|
20240219,122400,91706941,514,514,514,514,1
|
|
20240219,122300,91706427,515,515,515,515,2
|
|
20240219,122200,91705397,515,515,515,515,266
|
|
20240219,122100,91568407,515,515,515,515,332
|
|
20240219,122000,91397427,512,512,512,512,0
|
|
20240219,121900,91397427,512,512,512,512,0
|
|
20240219,121800,91397427,512,512,512,512,45
|
|
20240219,121700,91374387,512,512,512,512,0
|
|
20240219,121600,91374387,512,512,512,512,1
|
|
20240219,121500,91373875,513,513,513,513,0
|
|
20240219,121400,91373875,513,514,514,513,7835
|
|
20240219,121300,87349807,514,514,514,514,2
|
|
20240219,121200,87348779,514,514,514,514,2
|
|
20240219,121100,87347751,514,514,514,514,53
|
|
20240219,121000,87320509,514,514,514,514,2
|
|
20240219,120900,87319481,514,514,514,514,33
|
|
20240219,120800,87302519,514,514,514,514,32
|
|
20240219,120700,87286071,514,514,514,514,873
|
|
20240219,120600,86837349,514,514,514,514,0
|
|
20240219,120500,86837349,514,514,514,514,0
|
|
20240219,120400,86837349,514,514,514,514,0
|
|
20240219,120300,86837349,514,514,514,514,0
|
|
20240219,120200,86837349,514,514,514,514,0
|
|
20240219,120100,86837349,514,514,514,514,1
|
|
20240219,120000,86836835,512,512,512,512,0
|
|
20240219,115900,86836835,512,512,512,512,0
|
|
20240219,115800,86836835,512,512,512,512,0
|
|
20240219,115700,86836835,512,513,513,512,10143
|
|
20240219,115600,81636932,513,513,513,513,301
|
|
20240219,115500,81482519,513,513,513,513,0
|
|
20240219,115400,81482519,513,513,513,513,8
|
|
20240219,115300,81478415,513,513,513,513,108
|
|
20240219,115200,81423011,513,513,513,513,104
|
|
20240219,115100,81369659,513,514,514,513,11
|
|
20240219,115000,81364006,514,514,514,514,2
|
|
20240219,114900,81362978,514,514,514,514,21
|
|
20240219,114800,81352184,513,513,513,513,4
|
|
20240219,114700,81350132,513,513,514,513,133
|
|
20240219,114600,81281778,513,513,513,513,3
|
|
20240219,114500,81280239,513,513,513,513,103
|
|
20240219,114400,81227400,513,513,513,513,2
|
|
20240219,114300,81226374,513,513,513,513,0
|
|
20240219,114200,81226374,513,513,513,513,2
|
|
20240219,114100,81225348,514,514,514,514,4
|
|
20240219,114000,81223292,515,514,515,514,100
|
|
20240219,113900,81171801,515,515,515,515,0
|
|
20240219,113800,81171801,515,515,515,515,0
|
|
20240219,113700,81171801,515,515,515,515,0
|
|
20240219,113600,81171801,515,514,515,514,207
|
|
20240219,113500,81065251,513,513,513,513,51
|
|
20240219,113400,81039088,513,513,513,513,249
|
|
20240219,113300,80911351,512,512,512,512,1854
|
|
20240219,113200,79962103,512,513,513,512,4739
|
|
20240219,113100,77531057,513,513,513,513,0
|
|
20240219,113000,77531057,513,513,513,513,0
|
|
20240219,112900,77531057,513,513,513,513,0
|
|
20240219,112800,77531057,513,513,513,513,0
|
|
20240219,112700,77531057,513,513,513,513,0
|
|
20240219,112600,77531057,513,513,513,513,0
|
|
20240219,112500,77531057,513,513,513,513,8
|
|
20240219,112400,77526953,513,513,513,513,114
|
|
20240219,112300,77468471,513,513,513,513,101
|
|
20240219,112200,77416658,513,513,513,513,3009
|
|
20240219,112100,75873041,513,513,513,513,45
|
|
20240219,112000,75849956,513,513,513,513,0
|
|
20240219,111900,75849956,513,513,513,513,0
|
|
20240219,111800,75849956,513,513,513,513,1
|
|
20240219,111700,75849443,512,512,512,512,0
|
|
20240219,111600,75849443,512,512,512,512,4
|
|
20240219,111500,75847395,512,512,512,512,1616
|
|
20240219,111400,75020003,512,512,512,512,0
|
|
20240219,111300,75020003,512,512,512,512,0
|
|
20240219,111200,75020003,512,512,512,512,0
|
|
20240219,111100,75020003,512,512,512,512,0
|
|
20240219,111000,75020003,512,512,512,512,1
|
|
20240219,110900,75019491,513,513,513,513,0
|
|
20240219,110800,75019491,513,513,513,513,0
|
|
20240219,110700,75019491,513,513,513,513,10
|
|
20240219,110600,75014361,513,513,513,513,10
|
|
20240219,110500,75009231,513,513,513,513,0
|
|
20240219,110400,75009231,513,513,513,513,0
|
|
20240219,110300,75009231,513,513,515,513,3011
|
|
20240219,110200,73464584,513,513,513,513,0
|
|
20240219,110100,73464584,513,512,513,512,3
|
|
20240219,110000,73463046,511,511,511,511,31
|
|
20240219,105900,73447205,511,511,511,511,74
|
|
20240219,105800,73409391,511,512,513,511,2078
|
|
20240219,105700,72347437,512,512,512,512,3
|
|
20240219,105600,72345901,512,512,512,512,103
|
|
20240219,105500,72293165,513,513,513,513,0
|
|
20240219,105400,72293165,513,513,513,513,0
|
|
20240219,105300,72293165,513,511,513,511,63
|
|
20240219,105200,72260953,513,511,513,511,727
|
|
20240219,105100,71889454,511,510,511,510,726
|
|
20240219,105000,71519193,510,510,510,510,10644
|
|
20240219,104900,66090753,509,509,509,509,262
|
|
20240219,104800,65957395,510,509,510,509,2286
|
|
20240219,104700,64793146,510,510,510,510,0
|
|
20240219,104600,64793146,510,510,510,510,138
|
|
20240219,104500,64722766,510,510,510,510,0
|
|
20240219,104400,64722766,510,510,510,510,0
|
|
20240219,104300,64722766,510,510,510,510,500
|
|
20240219,104200,64467766,512,512,512,512,2
|
|
20240219,104100,64466742,510,510,510,510,9000
|
|
20240219,104000,59876742,512,512,512,512,10
|
|
20240219,103900,59871622,512,512,512,512,139
|
|
20240219,103800,59800454,512,512,512,510,146
|
|
20240219,103700,59725902,512,512,512,512,5
|
|
20240219,103600,59723342,513,513,513,513,20
|
|
20240219,103500,59713082,509,510,510,509,3000
|
|
20240219,103400,58184836,511,512,512,511,2000
|
|
20240219,103300,57162777,512,512,512,512,653
|
|
20240219,103200,56828441,512,514,514,512,4169
|
|
20240219,103100,54691321,515,515,515,515,0
|
|
20240219,103000,54691321,515,515,515,515,4
|
|
20240219,102900,54689261,514,514,514,514,15
|
|
20240219,102800,54681551,514,514,514,514,201
|
|
20240219,102700,54578237,514,514,514,514,219
|
|
20240219,102600,54465671,514,516,516,514,10379
|
|
20240219,102500,49120724,516,516,516,516,100
|
|
20240219,102400,49069124,516,516,516,516,1
|
|
20240219,102300,49068608,515,515,515,515,36
|
|
20240219,102200,49050068,515,515,515,515,0
|
|
20240219,102100,49050068,515,515,515,515,0
|
|
20240219,102000,49050068,515,516,516,515,9
|
|
20240219,101900,49045428,517,517,517,517,283
|
|
20240219,101800,48899117,517,515,517,515,940
|
|
20240219,101700,48413345,514,514,514,514,768
|
|
20240219,101600,48018593,514,514,514,514,0
|
|
20240219,101500,48018593,514,514,514,514,476
|
|
20240219,101400,47773929,514,515,515,514,22755
|
|
20240219,101300,36075963,518,518,518,518,1000
|
|
20240219,101200,35557963,518,518,518,518,0
|
|
20240219,101100,35557963,518,518,518,518,0
|
|
20240219,101000,35557963,518,518,518,518,10
|
|
20240219,100900,35552783,518,518,518,518,0
|
|
20240219,100800,35552783,518,518,518,518,0
|
|
20240219,100700,35552783,518,518,518,518,100
|
|
20240219,100600,35500983,518,518,518,518,0
|
|
20240219,100500,35500983,518,517,518,515,2387
|
|
20240219,100400,34269324,518,518,518,518,30
|
|
20240219,100300,34253784,518,518,518,518,1892
|
|
20240219,100200,33273728,519,518,519,518,5
|
|
20240219,100100,33271137,518,518,519,518,114
|
|
20240219,100000,33212075,518,518,518,518,7
|
|
20240219,095900,33208449,519,517,519,517,11
|
|
20240219,095800,33202758,517,517,517,517,218
|
|
20240219,095700,33090052,516,516,516,516,0
|
|
20240219,095600,33090052,516,516,516,516,0
|
|
20240219,095500,33090052,516,516,516,516,205
|
|
20240219,095400,32984272,516,517,517,516,780
|
|
20240219,095300,32581015,517,518,518,517,7
|
|
20240219,095200,32577394,515,515,515,515,0
|
|
20240219,095100,32577394,515,515,515,515,10
|
|
20240219,095000,32572244,515,515,515,515,0
|
|
20240219,094900,32572244,515,515,515,515,0
|
|
20240219,094800,32572244,515,516,516,515,150
|
|
20240219,094700,32494894,515,515,515,515,0
|
|
20240219,094600,32494894,515,515,515,515,0
|
|
20240219,094500,32494894,515,515,515,515,600
|
|
20240219,094400,32185894,515,515,515,515,0
|
|
20240219,094300,32185894,515,515,515,515,0
|
|
20240219,094200,32185894,515,515,515,515,0
|
|
20240219,094100,32185894,515,515,515,515,12155
|
|
20240219,094000,25926069,515,515,515,515,200
|
|
20240219,093900,25823069,515,517,517,515,2702
|
|
20240219,093800,24431472,517,518,518,517,41
|
|
20240219,093700,24410265,518,518,518,518,10
|
|
20240219,093600,24405085,518,518,518,518,3
|
|
20240219,093500,24403531,518,518,518,518,11
|
|
20240219,093400,24397833,518,518,518,518,0
|
|
20240219,093300,24397833,518,517,518,517,41
|
|
20240219,093200,24376615,517,516,517,516,488
|
|
20240219,093100,24124329,516,515,516,515,262
|
|
20240219,093000,23989325,515,515,515,515,1
|
|
20240219,092900,23988810,514,515,515,514,4180
|
|
20240219,092800,21840110,514,514,514,514,910
|
|
20240219,092700,21372370,515,517,517,515,58
|
|
20240219,092600,21342404,517,517,517,517,200
|
|
20240219,092500,21239004,517,514,520,513,4940
|
|
20240219,092400,18698628,514,515,515,514,1522
|
|
20240219,092300,17916147,515,515,515,515,2013
|
|
20240219,092200,16879452,515,515,515,515,0
|
|
20240219,092100,16879452,515,517,517,515,100
|
|
20240219,092000,16827860,517,517,517,517,3091
|
|
20240219,091900,15229813,517,518,520,517,500
|
|
20240219,091800,14970729,517,517,517,517,0
|
|
20240219,091700,14970729,517,518,518,517,50
|
|
20240219,091600,14944874,517,517,517,517,50
|
|
20240219,091500,14919024,517,517,517,517,206
|
|
20240219,091400,14812522,519,519,519,519,20
|
|
20240219,091300,14802142,519,519,519,519,2001
|
|
20240219,091200,13763623,514,514,514,514,0
|
|
20240219,091100,13763623,514,514,514,514,0
|
|
20240219,091000,13763623,514,514,514,514,0
|
|
20240219,090900,13763623,514,515,515,514,10584
|
|
20240219,090800,8322386,515,516,516,515,2910
|
|
20240219,090700,6822951,516,516,516,516,0
|
|
20240219,090600,6822951,516,516,516,516,0
|
|
20240219,090500,6822951,516,518,518,516,95
|
|
20240219,090400,6773929,517,519,519,517,3000
|
|
20240219,090300,5222219,519,520,520,519,300
|
|
20240219,090200,5066414,520,518,520,518,3594
|
|
20240219,090100,3202005,517,516,517,516,4002
|
|
20240219,090000,1133971,515,516,516,515,2198
|