594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185100,88865849,543,543,543,543,8547
|
|
20240219,185000,88865849,543,543,543,543,0
|
|
20240219,184900,88865849,543,543,543,543,0
|
|
20240219,184800,88865849,543,543,543,543,0
|
|
20240219,184700,88865849,543,543,543,543,0
|
|
20240219,184600,88865849,543,543,543,543,0
|
|
20240219,184500,88865849,543,543,543,543,0
|
|
20240219,184400,88865849,543,543,543,543,0
|
|
20240219,184300,88865849,543,543,543,543,0
|
|
20240219,184200,88865849,543,543,543,543,0
|
|
20240219,184100,88865849,543,543,543,543,0
|
|
20240219,184000,88865849,543,543,543,543,0
|
|
20240219,183900,88865849,543,543,543,543,0
|
|
20240219,183800,88865849,543,543,543,543,0
|
|
20240219,183700,88865849,543,543,543,543,0
|
|
20240219,183600,88865849,543,543,543,543,0
|
|
20240219,183500,88865849,543,543,543,543,0
|
|
20240219,183400,88865849,543,543,543,543,0
|
|
20240219,183300,88865849,543,543,543,543,0
|
|
20240219,183200,88865849,543,543,543,543,0
|
|
20240219,183100,88865849,543,543,543,543,0
|
|
20240219,183000,88865849,543,543,543,543,0
|
|
20240219,182900,88865849,543,543,543,543,0
|
|
20240219,182800,88865849,543,543,543,543,0
|
|
20240219,182700,88865849,543,543,543,543,0
|
|
20240219,182600,88865849,543,543,543,543,0
|
|
20240219,182500,88865849,543,543,543,543,0
|
|
20240219,182400,88865849,543,543,543,543,0
|
|
20240219,182300,88865849,543,543,543,543,0
|
|
20240219,182200,88865849,543,543,543,543,0
|
|
20240219,182100,88865849,543,543,543,543,8547
|
|
20240219,182000,88865849,543,543,543,543,0
|
|
20240219,181900,88865849,543,543,543,543,0
|
|
20240219,181800,88865849,543,543,543,543,0
|
|
20240219,181700,88865849,543,543,543,543,0
|
|
20240219,181600,88865849,543,543,543,543,0
|
|
20240219,181500,88865849,543,543,543,543,0
|
|
20240219,181400,88865849,543,543,543,543,0
|
|
20240219,181300,88865849,543,543,543,543,0
|
|
20240219,181200,88865849,543,543,543,543,0
|
|
20240219,181100,88865849,543,543,543,543,0
|
|
20240219,181000,88865849,543,543,543,543,0
|
|
20240219,180900,88865849,543,543,543,543,0
|
|
20240219,180800,88865849,543,543,543,543,0
|
|
20240219,180700,88865849,543,543,543,543,0
|
|
20240219,180600,88865849,543,543,543,543,0
|
|
20240219,180500,88865849,543,543,543,543,0
|
|
20240219,180400,88865849,543,543,543,543,0
|
|
20240219,180300,88865849,543,543,543,543,0
|
|
20240219,180200,88865849,543,543,543,543,0
|
|
20240219,180100,88865849,543,543,543,543,0
|
|
20240219,180000,88865849,543,543,543,543,0
|
|
20240219,175900,88865849,543,543,543,543,0
|
|
20240219,175800,88865849,543,543,543,543,0
|
|
20240219,175700,88865849,543,543,543,543,0
|
|
20240219,175600,88865849,543,543,543,543,0
|
|
20240219,175500,88865849,543,543,543,543,0
|
|
20240219,175400,88865849,543,543,543,543,0
|
|
20240219,175300,88865849,543,543,543,543,0
|
|
20240219,175200,88865849,543,543,543,543,0
|
|
20240219,175100,88865849,543,543,543,543,8547
|
|
20240219,175000,88865849,543,543,543,543,0
|
|
20240219,174900,88865849,543,543,543,543,0
|
|
20240219,174800,88865849,543,543,543,543,0
|
|
20240219,174700,88865849,543,543,543,543,0
|
|
20240219,174600,88865849,543,543,543,543,0
|
|
20240219,174500,88865849,543,543,543,543,0
|
|
20240219,174400,88865849,543,543,543,543,0
|
|
20240219,174300,88865849,543,543,543,543,0
|
|
20240219,174200,88865849,543,543,543,543,0
|
|
20240219,174100,88865849,543,543,543,543,0
|
|
20240219,174000,88865849,543,543,543,543,0
|
|
20240219,173900,88865849,543,543,543,543,0
|
|
20240219,173800,88865849,543,543,543,543,0
|
|
20240219,173700,88865849,543,543,543,543,0
|
|
20240219,173600,88865849,543,543,543,543,0
|
|
20240219,173500,88865849,543,543,543,543,0
|
|
20240219,173400,88865849,543,543,543,543,0
|
|
20240219,173300,88865849,543,543,543,543,0
|
|
20240219,173200,88865849,543,543,543,543,0
|
|
20240219,173100,88865849,543,543,543,543,0
|
|
20240219,173000,88865849,543,543,543,543,0
|
|
20240219,172900,88865849,543,543,543,543,0
|
|
20240219,172800,88865849,543,543,543,543,0
|
|
20240219,172700,88865849,543,543,543,543,0
|
|
20240219,172600,88865849,543,543,543,543,0
|
|
20240219,172500,88865849,543,543,543,543,0
|
|
20240219,172400,88865849,543,543,543,543,0
|
|
20240219,172300,88865849,543,543,543,543,0
|
|
20240219,172200,88865849,543,543,543,543,0
|
|
20240219,172100,88865849,543,543,543,543,8547
|
|
20240219,172000,88865849,543,543,543,543,0
|
|
20240219,171900,88865849,543,543,543,543,0
|
|
20240219,171800,88865849,543,543,543,543,0
|
|
20240219,171700,88865849,543,543,543,543,0
|
|
20240219,171600,88865849,543,543,543,543,0
|
|
20240219,171500,88865849,543,543,543,543,0
|
|
20240219,171400,88865849,543,543,543,543,0
|
|
20240219,171300,88865849,543,543,543,543,0
|
|
20240219,171200,88865849,543,543,543,543,0
|
|
20240219,171100,88865849,543,543,543,543,0
|
|
20240219,171000,88865849,543,543,543,543,0
|
|
20240219,170900,88865849,543,543,543,543,0
|
|
20240219,170800,88865849,543,543,543,543,0
|
|
20240219,170700,88865849,543,543,543,543,0
|
|
20240219,170600,88865849,543,543,543,543,0
|
|
20240219,170500,88865849,543,543,543,543,0
|
|
20240219,170400,88865849,543,543,543,543,0
|
|
20240219,170300,88865849,543,543,543,543,0
|
|
20240219,170200,88865849,543,543,543,543,0
|
|
20240219,170100,88865849,543,543,543,543,0
|
|
20240219,170000,88865849,543,543,543,543,0
|
|
20240219,165900,88865849,543,543,543,543,0
|
|
20240219,165800,88865849,543,543,543,543,0
|
|
20240219,165700,88865849,543,543,543,543,0
|
|
20240219,165600,88865849,543,543,543,543,0
|
|
20240219,165500,88865849,543,543,543,543,0
|
|
20240219,165400,88865849,543,543,543,543,0
|
|
20240219,165300,88865849,543,543,543,543,0
|
|
20240219,165200,88865849,543,543,543,543,0
|
|
20240219,165100,88865849,543,543,543,543,8547
|
|
20240219,165000,88865849,543,543,543,543,0
|
|
20240219,164900,88865849,543,543,543,543,0
|
|
20240219,164800,88865849,543,543,543,543,0
|
|
20240219,164700,88865849,543,543,543,543,0
|
|
20240219,164600,88865849,543,543,543,543,0
|
|
20240219,164500,88865849,543,543,543,543,0
|
|
20240219,164400,88865849,543,543,543,543,0
|
|
20240219,164300,88865849,543,543,543,543,0
|
|
20240219,164200,88865849,543,543,543,543,0
|
|
20240219,164100,88865849,543,543,543,543,0
|
|
20240219,164000,88865849,543,543,543,543,0
|
|
20240219,163900,88865849,543,543,543,543,0
|
|
20240219,163800,88865849,543,543,543,543,0
|
|
20240219,163700,88865849,543,543,543,543,0
|
|
20240219,163600,88865849,543,543,543,543,0
|
|
20240219,163500,88865849,543,543,543,543,0
|
|
20240219,163400,88865849,543,543,543,543,0
|
|
20240219,163300,88865849,543,543,543,543,0
|
|
20240219,163200,88865849,543,543,543,543,0
|
|
20240219,163100,88865849,543,543,543,543,0
|
|
20240219,163000,88865849,543,543,543,543,0
|
|
20240219,162900,88865849,543,543,543,543,0
|
|
20240219,162800,88865849,543,543,543,543,0
|
|
20240219,162700,88865849,543,543,543,543,0
|
|
20240219,162600,88865849,543,543,543,543,0
|
|
20240219,162500,88865849,543,543,543,543,0
|
|
20240219,162400,88865849,543,543,543,543,0
|
|
20240219,162300,88865849,543,543,543,543,0
|
|
20240219,162200,88865849,543,543,543,543,0
|
|
20240219,162100,88865849,543,543,543,543,8547
|
|
20240219,162000,88865849,543,543,543,543,0
|
|
20240219,161900,88865849,543,543,543,543,0
|
|
20240219,161800,88865849,543,543,543,543,0
|
|
20240219,161700,88865849,543,543,543,543,0
|
|
20240219,161600,88865849,543,543,543,543,0
|
|
20240219,161500,88865849,543,543,543,543,0
|
|
20240219,161400,88865849,543,543,543,543,0
|
|
20240219,161300,88865849,543,543,543,543,0
|
|
20240219,161200,88865849,543,543,543,543,0
|
|
20240219,161100,88865849,543,543,543,543,0
|
|
20240219,161000,88865849,543,543,543,543,0
|
|
20240219,160900,88865849,543,543,543,543,0
|
|
20240219,160800,88865849,543,543,543,543,0
|
|
20240219,160700,88865849,543,543,543,543,0
|
|
20240219,160600,88865849,543,543,543,543,0
|
|
20240219,160500,88865849,543,543,543,543,0
|
|
20240219,160400,88865849,543,543,543,543,0
|
|
20240219,160300,88865849,543,543,543,543,0
|
|
20240219,160200,88865849,543,543,543,543,0
|
|
20240219,160100,88865849,543,543,543,543,0
|
|
20240219,160000,88865849,543,543,543,543,0
|
|
20240219,155900,88865849,543,543,543,543,0
|
|
20240219,155800,88865849,543,543,543,543,0
|
|
20240219,155700,88865849,543,543,543,543,0
|
|
20240219,155600,88865849,543,543,543,543,0
|
|
20240219,155500,88865849,543,543,543,543,0
|
|
20240219,155400,88865849,543,543,543,543,0
|
|
20240219,155300,88865849,543,543,543,543,0
|
|
20240219,155200,88865849,543,543,543,543,0
|
|
20240219,155100,88865849,543,543,543,543,8547
|
|
20240219,155000,88865849,543,543,543,543,0
|
|
20240219,154900,88865849,543,543,543,543,0
|
|
20240219,154800,88865849,543,543,543,543,0
|
|
20240219,154700,88865849,543,543,543,543,0
|
|
20240219,154600,88865849,543,543,543,543,0
|
|
20240219,154500,88865849,543,543,543,543,0
|
|
20240219,154400,88865849,543,543,543,543,0
|
|
20240219,154300,88865849,543,543,543,543,0
|
|
20240219,154200,88865849,543,543,543,543,0
|
|
20240219,154100,88865849,543,543,543,543,0
|
|
20240219,154000,88865849,543,543,543,543,0
|
|
20240219,153900,88865849,543,543,543,543,0
|
|
20240219,153800,88865849,543,543,543,543,0
|
|
20240219,153700,88865849,543,543,543,543,0
|
|
20240219,153600,88865849,543,543,543,543,0
|
|
20240219,153500,88865849,543,543,543,543,0
|
|
20240219,153400,88865849,543,543,543,543,0
|
|
20240219,153300,88865849,543,543,543,543,0
|
|
20240219,153200,88865849,543,543,543,543,0
|
|
20240219,153100,88865849,543,543,543,543,0
|
|
20240219,153000,88865849,543,543,543,543,8547
|
|
20240219,152900,84224828,544,544,544,544,0
|
|
20240219,152800,84224828,544,544,544,544,0
|
|
20240219,152700,84224828,544,544,544,544,0
|
|
20240219,152600,84224828,544,544,544,544,0
|
|
20240219,152500,84224828,544,544,544,544,0
|
|
20240219,152400,84224828,544,544,544,544,0
|
|
20240219,152300,84224828,544,544,544,544,0
|
|
20240219,152200,84224828,544,544,544,544,0
|
|
20240219,152100,84224828,544,544,544,544,0
|
|
20240219,152000,84224828,544,544,544,544,0
|
|
20240219,151900,84224828,544,544,544,544,102
|
|
20240219,151800,84169340,545,545,545,545,0
|
|
20240219,151700,84169340,545,545,545,545,0
|
|
20240219,151600,84169340,545,545,545,545,1
|
|
20240219,151500,84168795,544,544,544,544,1500
|
|
20240219,151400,83352795,544,545,545,544,3202
|
|
20240219,151300,81610906,546,546,546,546,20
|
|
20240219,151200,81599986,546,546,546,546,0
|
|
20240219,151100,81599986,546,546,546,546,3
|
|
20240219,151000,81598348,544,544,544,544,1229
|
|
20240219,150900,80929772,543,543,543,543,0
|
|
20240219,150800,80929772,543,543,543,543,311
|
|
20240219,150700,80760899,544,544,544,544,887
|
|
20240219,150600,80278371,543,543,543,543,0
|
|
20240219,150500,80278371,543,543,543,543,0
|
|
20240219,150400,80278371,543,543,543,543,0
|
|
20240219,150300,80278371,543,543,543,543,1
|
|
20240219,150200,80277828,544,544,544,544,1
|
|
20240219,150100,80277284,543,543,543,543,901
|
|
20240219,150000,79788041,543,543,543,543,1
|
|
20240219,145900,79787498,544,544,544,544,184
|
|
20240219,145800,79687402,544,544,544,544,0
|
|
20240219,145700,79687402,544,544,544,544,10
|
|
20240219,145600,79681962,544,544,544,544,1
|
|
20240219,145500,79681418,544,544,544,544,0
|
|
20240219,145400,79681418,544,544,544,544,1
|
|
20240219,145300,79680874,544,544,544,544,0
|
|
20240219,145200,79680874,544,544,544,544,2
|
|
20240219,145100,79679786,542,542,542,542,1
|
|
20240219,145000,79679244,542,542,542,542,0
|
|
20240219,144900,79679244,542,542,542,542,1346
|
|
20240219,144800,78949712,542,542,542,542,129
|
|
20240219,144700,78879794,544,544,544,544,10
|
|
20240219,144600,78874354,542,542,542,542,1600
|
|
20240219,144500,78007154,544,544,544,544,1
|
|
20240219,144400,78006610,544,544,544,544,3
|
|
20240219,144300,78004978,544,544,544,544,1
|
|
20240219,144200,78004434,542,542,542,542,618
|
|
20240219,144100,77669478,542,542,542,542,7
|
|
20240219,144000,77665684,544,544,544,544,0
|
|
20240219,143900,77665684,544,544,544,544,0
|
|
20240219,143800,77665684,544,544,544,544,0
|
|
20240219,143700,77665684,544,544,544,544,300
|
|
20240219,143600,77502484,544,544,544,544,0
|
|
20240219,143500,77502484,544,543,544,543,519
|
|
20240219,143400,77220666,543,543,543,543,0
|
|
20240219,143300,77220666,543,543,543,543,0
|
|
20240219,143200,77220666,543,543,543,543,0
|
|
20240219,143100,77220666,543,543,543,543,1
|
|
20240219,143000,77220123,543,543,543,543,2
|
|
20240219,142900,77219037,543,543,543,543,1
|
|
20240219,142800,77218494,544,544,544,544,0
|
|
20240219,142700,77218494,544,544,544,544,0
|
|
20240219,142600,77218494,544,544,544,544,0
|
|
20240219,142500,77218494,544,544,544,544,0
|
|
20240219,142400,77218494,544,544,544,544,0
|
|
20240219,142300,77218494,544,544,544,544,0
|
|
20240219,142200,77218494,544,544,544,544,0
|
|
20240219,142100,77218494,544,544,544,544,0
|
|
20240219,142000,77218494,544,544,544,544,0
|
|
20240219,141900,77218494,544,544,544,544,0
|
|
20240219,141800,77218494,544,544,544,544,0
|
|
20240219,141700,77218494,544,544,544,544,0
|
|
20240219,141600,77218494,544,544,544,544,0
|
|
20240219,141500,77218494,544,544,544,544,0
|
|
20240219,141400,77218494,544,544,544,544,1
|
|
20240219,141300,77217950,544,544,544,544,0
|
|
20240219,141200,77217950,544,544,544,544,0
|
|
20240219,141100,77217950,544,544,544,544,0
|
|
20240219,141000,77217950,544,544,544,544,18
|
|
20240219,140900,77208158,543,543,543,543,0
|
|
20240219,140800,77208158,543,543,543,543,181
|
|
20240219,140700,77109875,544,544,544,544,1035
|
|
20240219,140600,76546835,544,544,544,544,1020
|
|
20240219,140500,75991955,543,543,543,543,0
|
|
20240219,140400,75991955,543,544,544,543,12
|
|
20240219,140300,75985429,544,544,544,544,0
|
|
20240219,140200,75985429,544,544,544,544,0
|
|
20240219,140100,75985429,544,544,544,544,92
|
|
20240219,140000,75935381,544,544,544,544,0
|
|
20240219,135900,75935381,544,544,544,544,0
|
|
20240219,135800,75935381,544,544,544,544,0
|
|
20240219,135700,75935381,544,544,544,544,400
|
|
20240219,135600,75717781,544,544,544,544,0
|
|
20240219,135500,75717781,544,544,544,544,0
|
|
20240219,135400,75717781,544,544,544,544,222
|
|
20240219,135300,75597013,544,544,544,544,0
|
|
20240219,135200,75597013,544,544,544,544,0
|
|
20240219,135100,75597013,544,544,544,544,0
|
|
20240219,135000,75597013,544,544,544,544,0
|
|
20240219,134900,75597013,544,544,544,544,0
|
|
20240219,134800,75597013,544,544,544,544,0
|
|
20240219,134700,75597013,544,544,544,544,0
|
|
20240219,134600,75597013,544,544,544,544,0
|
|
20240219,134500,75597013,544,544,544,544,0
|
|
20240219,134400,75597013,544,544,544,544,0
|
|
20240219,134300,75597013,544,544,544,544,0
|
|
20240219,134200,75597013,544,544,544,544,0
|
|
20240219,134100,75597013,544,544,544,544,2
|
|
20240219,134000,75595925,543,543,543,543,0
|
|
20240219,133900,75595925,543,543,543,543,0
|
|
20240219,133800,75595925,543,543,543,543,0
|
|
20240219,133700,75595925,543,543,543,543,0
|
|
20240219,133600,75595925,543,543,543,543,5
|
|
20240219,133500,75593210,543,546,546,543,6
|
|
20240219,133400,75589946,546,546,546,546,0
|
|
20240219,133300,75589946,546,546,546,546,0
|
|
20240219,133200,75589946,546,546,546,546,0
|
|
20240219,133100,75589946,546,546,546,546,500
|
|
20240219,133000,75316946,546,546,546,546,0
|
|
20240219,132900,75316946,546,546,546,546,0
|
|
20240219,132800,75316946,546,546,546,546,2
|
|
20240219,132700,75315854,546,546,546,546,500
|
|
20240219,132600,75042854,546,546,546,546,1
|
|
20240219,132500,75042308,543,543,543,543,0
|
|
20240219,132400,75042308,543,543,543,543,0
|
|
20240219,132300,75042308,543,543,543,543,0
|
|
20240219,132200,75042308,543,543,543,543,0
|
|
20240219,132100,75042308,543,543,543,543,1512
|
|
20240219,132000,74221292,543,543,543,543,0
|
|
20240219,131900,74221292,543,543,543,543,0
|
|
20240219,131800,74221292,543,543,543,543,2
|
|
20240219,131700,74220206,543,543,543,543,0
|
|
20240219,131600,74220206,543,543,543,543,0
|
|
20240219,131500,74220206,543,543,543,543,0
|
|
20240219,131400,74220206,543,543,543,543,501
|
|
20240219,131300,73948163,543,543,543,543,0
|
|
20240219,131200,73948163,543,543,543,543,0
|
|
20240219,131100,73948163,543,543,543,543,1001
|
|
20240219,131000,73404620,543,543,543,543,501
|
|
20240219,130900,73132577,542,542,542,542,0
|
|
20240219,130800,73132577,542,542,542,542,0
|
|
20240219,130700,73132577,542,542,542,542,0
|
|
20240219,130600,73132577,542,544,544,542,7000
|
|
20240219,130500,69338355,546,546,546,546,4
|
|
20240219,130400,69336171,543,544,544,543,4801
|
|
20240219,130300,66727417,544,544,544,544,0
|
|
20240219,130200,66727417,544,544,544,544,0
|
|
20240219,130100,66727417,544,545,545,543,5012
|
|
20240219,130000,64001793,546,546,546,546,0
|
|
20240219,125900,64001793,546,546,546,546,146
|
|
20240219,125800,63922077,546,546,546,546,0
|
|
20240219,125700,63922077,546,546,546,546,782
|
|
20240219,125600,63495105,547,546,547,546,79
|
|
20240219,125500,63451969,546,546,546,546,1150
|
|
20240219,125400,62824069,545,545,545,545,0
|
|
20240219,125300,62824069,545,545,545,545,0
|
|
20240219,125200,62824069,545,545,545,545,1
|
|
20240219,125100,62823524,545,545,545,545,0
|
|
20240219,125000,62823524,545,545,545,545,0
|
|
20240219,124900,62823524,545,545,545,545,0
|
|
20240219,124800,62823524,545,545,545,545,3
|
|
20240219,124700,62821889,545,545,545,545,0
|
|
20240219,124600,62821889,545,545,545,545,1
|
|
20240219,124500,62821344,545,546,546,545,305
|
|
20240219,124400,62655118,546,546,546,546,5
|
|
20240219,124300,62652388,546,546,546,546,0
|
|
20240219,124200,62652388,546,546,546,546,0
|
|
20240219,124100,62652388,546,546,546,546,0
|
|
20240219,124000,62652388,546,546,546,546,0
|
|
20240219,123900,62652388,546,546,546,546,0
|
|
20240219,123800,62652388,546,546,546,546,0
|
|
20240219,123700,62652388,546,546,546,546,0
|
|
20240219,123600,62652388,546,546,546,546,1
|
|
20240219,123500,62651842,546,546,546,546,1
|
|
20240219,123400,62651296,545,545,545,545,0
|
|
20240219,123300,62651296,545,545,545,545,215
|
|
20240219,123200,62534121,545,545,545,545,399
|
|
20240219,123100,62316666,545,545,545,545,1
|
|
20240219,123000,62316121,546,546,546,546,1848
|
|
20240219,122900,61307113,547,547,547,547,1
|
|
20240219,122800,61306566,547,547,547,547,2542
|
|
20240219,122700,59916092,546,546,546,546,1
|
|
20240219,122600,59915546,546,546,546,546,20
|
|
20240219,122500,59904626,546,546,546,546,0
|
|
20240219,122400,59904626,546,546,546,546,0
|
|
20240219,122300,59904626,546,546,546,546,0
|
|
20240219,122200,59904626,546,546,546,546,0
|
|
20240219,122100,59904626,546,546,546,546,1
|
|
20240219,122000,59904080,546,546,546,546,0
|
|
20240219,121900,59904080,546,546,546,546,4
|
|
20240219,121800,59901896,547,547,547,547,3
|
|
20240219,121700,59900255,547,547,547,547,555
|
|
20240219,121600,59596670,547,547,547,547,0
|
|
20240219,121500,59596670,547,547,547,547,99
|
|
20240219,121400,59542517,547,546,547,546,2738
|
|
20240219,121300,58047202,546,546,546,546,0
|
|
20240219,121200,58047202,546,546,546,546,0
|
|
20240219,121100,58047202,546,545,546,545,2
|
|
20240219,121000,58046111,545,545,545,545,1000
|
|
20240219,120900,57501111,545,545,545,545,0
|
|
20240219,120800,57501111,545,545,545,545,5
|
|
20240219,120700,57498386,546,546,546,546,0
|
|
20240219,120600,57498386,546,546,546,546,1
|
|
20240219,120500,57497840,545,545,545,545,366
|
|
20240219,120400,57298370,546,546,546,546,0
|
|
20240219,120300,57298370,546,545,546,545,369
|
|
20240219,120200,57097254,545,545,545,545,2
|
|
20240219,120100,57096164,545,545,545,545,7
|
|
20240219,120000,57092349,545,545,545,545,0
|
|
20240219,115900,57092349,545,545,545,545,2000
|
|
20240219,115800,56002349,545,545,545,545,1000
|
|
20240219,115700,55457349,545,544,545,544,7
|
|
20240219,115600,55453536,543,543,543,543,2001
|
|
20240219,115500,54366993,543,543,543,543,0
|
|
20240219,115400,54366993,543,543,543,543,0
|
|
20240219,115300,54366993,543,543,543,543,50
|
|
20240219,115200,54339843,545,545,545,545,0
|
|
20240219,115100,54339843,545,544,545,544,4
|
|
20240219,115000,54337666,545,545,545,545,0
|
|
20240219,114900,54337666,545,545,545,545,20
|
|
20240219,114800,54326766,545,545,545,545,0
|
|
20240219,114700,54326766,545,545,545,545,0
|
|
20240219,114600,54326766,545,545,545,545,0
|
|
20240219,114500,54326766,545,545,545,545,2
|
|
20240219,114400,54325676,545,545,545,545,1
|
|
20240219,114300,54325131,543,543,543,543,0
|
|
20240219,114200,54325131,543,543,543,543,0
|
|
20240219,114100,54325131,543,543,543,543,0
|
|
20240219,114000,54325131,543,543,543,543,0
|
|
20240219,113900,54325131,543,544,544,543,80
|
|
20240219,113800,54281690,543,543,543,543,100
|
|
20240219,113700,54227390,544,544,544,544,1
|
|
20240219,113600,54226846,544,544,544,544,2
|
|
20240219,113500,54225758,544,545,545,544,3
|
|
20240219,113400,54224125,545,545,545,545,0
|
|
20240219,113300,54224125,545,545,545,545,0
|
|
20240219,113200,54224125,545,545,545,545,1
|
|
20240219,113100,54223580,545,545,545,545,1
|
|
20240219,113000,54223035,545,545,545,545,1
|
|
20240219,112900,54222490,545,545,545,545,0
|
|
20240219,112800,54222490,545,545,545,545,0
|
|
20240219,112700,54222490,545,545,545,545,0
|
|
20240219,112600,54222490,545,545,545,545,2
|
|
20240219,112500,54221400,545,545,545,545,1
|
|
20240219,112400,54220855,545,545,545,545,2
|
|
20240219,112300,54219765,545,545,545,545,1
|
|
20240219,112200,54219220,545,545,545,545,0
|
|
20240219,112100,54219220,545,543,545,543,1980
|
|
20240219,112000,53144078,545,545,545,545,0
|
|
20240219,111900,53144078,545,545,545,545,0
|
|
20240219,111800,53144078,545,545,545,545,1
|
|
20240219,111700,53143533,542,542,542,542,0
|
|
20240219,111600,53143533,542,542,542,542,0
|
|
20240219,111500,53143533,542,542,542,542,1066
|
|
20240219,111400,52565761,545,542,545,542,2
|
|
20240219,111300,52564674,542,543,543,542,612
|
|
20240219,111200,52232359,545,544,545,543,397
|
|
20240219,111100,52016439,544,544,544,544,4
|
|
20240219,111000,52014263,545,542,545,542,15000
|
|
20240219,110900,43852731,542,542,542,542,0
|
|
20240219,110800,43852731,542,542,542,542,0
|
|
20240219,110700,43852731,542,542,542,542,0
|
|
20240219,110600,43852731,542,542,542,542,0
|
|
20240219,110500,43852731,542,542,542,542,3000
|
|
20240219,110400,42226731,542,542,542,541,575
|
|
20240219,110300,41915082,541,541,541,541,0
|
|
20240219,110200,41915082,541,541,541,541,18
|
|
20240219,110100,41905344,541,541,541,541,0
|
|
20240219,110000,41905344,541,541,541,541,2
|
|
20240219,105900,41904262,541,541,541,541,1
|
|
20240219,105800,41903721,540,540,540,540,2
|
|
20240219,105700,41902641,542,542,542,542,0
|
|
20240219,105600,41902641,542,542,542,542,0
|
|
20240219,105500,41902641,542,542,542,542,200
|
|
20240219,105400,41794241,542,542,542,542,50
|
|
20240219,105300,41767141,542,542,542,542,0
|
|
20240219,105200,41767141,542,542,542,542,0
|
|
20240219,105100,41767141,542,542,542,542,16
|
|
20240219,105000,41758469,542,542,542,542,1
|
|
20240219,104900,41757927,540,540,540,540,0
|
|
20240219,104800,41757927,540,540,540,540,2
|
|
20240219,104700,41756847,542,542,542,542,0
|
|
20240219,104600,41756847,542,542,542,542,1
|
|
20240219,104500,41756305,541,541,541,541,1
|
|
20240219,104400,41755764,541,541,541,541,1
|
|
20240219,104300,41755223,540,540,540,540,0
|
|
20240219,104200,41755223,540,540,540,540,0
|
|
20240219,104100,41755223,540,540,540,540,5001
|
|
20240219,104000,39054683,542,542,542,542,0
|
|
20240219,103900,39054683,542,542,542,542,0
|
|
20240219,103800,39054683,542,541,542,540,2530
|
|
20240219,103700,37686785,542,542,542,542,300
|
|
20240219,103600,37524185,542,542,542,542,0
|
|
20240219,103500,37524185,542,542,542,542,0
|
|
20240219,103400,37524185,542,542,542,542,1000
|
|
20240219,103300,36982185,542,542,542,542,0
|
|
20240219,103200,36982185,542,542,542,542,200
|
|
20240219,103100,36873785,542,542,542,542,0
|
|
20240219,103000,36873785,542,542,542,542,0
|
|
20240219,102900,36873785,542,542,542,542,0
|
|
20240219,102800,36873785,542,542,542,542,45
|
|
20240219,102700,36849395,541,541,541,541,1
|
|
20240219,102600,36848854,540,540,540,540,1
|
|
20240219,102500,36848314,540,540,540,540,0
|
|
20240219,102400,36848314,540,540,540,540,58
|
|
20240219,102300,36816994,540,540,540,540,47
|
|
20240219,102200,36791614,542,542,542,542,1
|
|
20240219,102100,36791072,543,543,543,543,0
|
|
20240219,102000,36791072,543,543,543,543,0
|
|
20240219,101900,36791072,543,543,543,543,0
|
|
20240219,101800,36791072,543,543,543,543,7
|
|
20240219,101700,36787271,540,541,541,540,24009
|
|
20240219,101600,23811409,542,542,542,542,0
|
|
20240219,101500,23811409,542,542,542,542,51
|
|
20240219,101400,23783767,542,542,542,542,1254
|
|
20240219,101300,23104099,542,542,542,542,0
|
|
20240219,101200,23104099,542,542,542,542,101
|
|
20240219,101100,23049357,540,540,540,540,0
|
|
20240219,101000,23049357,540,540,540,540,0
|
|
20240219,100900,23049357,540,542,542,540,8405
|
|
20240219,100800,18509629,542,542,542,542,0
|
|
20240219,100700,18509629,542,542,542,542,71
|
|
20240219,100600,18471147,541,541,541,541,10
|
|
20240219,100500,18465737,543,543,543,543,0
|
|
20240219,100400,18465737,543,543,543,543,51
|
|
20240219,100300,18438044,543,543,543,543,2
|
|
20240219,100200,18436958,543,543,543,543,0
|
|
20240219,100100,18436958,543,543,543,543,0
|
|
20240219,100000,18436958,543,543,543,543,1
|
|
20240219,095900,18436415,540,540,540,540,0
|
|
20240219,095800,18436415,540,542,542,540,4060
|
|
20240219,095700,16237530,543,543,543,543,60
|
|
20240219,095600,16204950,543,543,543,543,1
|
|
20240219,095500,16204407,542,542,542,542,1
|
|
20240219,095400,16203865,542,542,542,542,3
|
|
20240219,095300,16202239,543,543,543,543,2
|
|
20240219,095200,16201153,543,543,543,543,201
|
|
20240219,095100,16092010,543,543,543,543,20
|
|
20240219,095000,16081150,544,544,544,544,350
|
|
20240219,094900,15890750,544,544,544,544,20
|
|
20240219,094800,15879870,544,544,544,544,0
|
|
20240219,094700,15879870,544,543,544,542,2501
|
|
20240219,094600,14524221,542,542,542,542,0
|
|
20240219,094500,14524221,542,542,542,542,0
|
|
20240219,094400,14524221,542,543,543,542,2469
|
|
20240219,094300,13183564,543,543,543,543,0
|
|
20240219,094200,13183564,543,543,543,543,500
|
|
20240219,094100,12912064,545,545,545,545,200
|
|
20240219,094000,12803064,545,545,545,545,0
|
|
20240219,093900,12803064,545,545,545,541,223
|
|
20240219,093800,12682213,545,545,545,545,15
|
|
20240219,093700,12674038,545,545,545,545,0
|
|
20240219,093600,12674038,545,545,545,545,11
|
|
20240219,093500,12668043,545,545,545,545,33
|
|
20240219,093400,12650058,545,545,545,545,0
|
|
20240219,093300,12650058,545,545,545,545,3
|
|
20240219,093200,12648423,543,545,545,543,1547
|
|
20240219,093100,11807688,545,545,545,545,630
|
|
20240219,093000,11464338,546,545,546,545,9
|
|
20240219,092900,11459426,546,546,546,546,0
|
|
20240219,092800,11459426,546,546,546,546,0
|
|
20240219,092700,11459426,546,546,546,546,0
|
|
20240219,092600,11459426,546,546,546,546,0
|
|
20240219,092500,11459426,546,546,546,546,500
|
|
20240219,092400,11186426,546,546,546,546,0
|
|
20240219,092300,11186426,546,546,546,546,379
|
|
20240219,092200,10979492,546,546,546,546,20
|
|
20240219,092100,10968572,545,546,546,545,1414
|
|
20240219,092000,10197897,546,546,546,546,570
|
|
20240219,091900,9886677,546,546,546,546,1
|
|
20240219,091800,9886131,546,547,547,546,367
|
|
20240219,091700,9685748,546,546,546,546,153
|
|
20240219,091600,9602210,546,546,546,546,550
|
|
20240219,091500,9301910,546,546,546,546,20
|
|
20240219,091400,9290990,543,543,543,543,0
|
|
20240219,091300,9290990,543,545,545,543,2000
|
|
20240219,091200,8204912,545,546,546,545,2
|
|
20240219,091100,8203821,545,546,546,545,3700
|
|
20240219,091000,6187311,545,545,545,545,345
|
|
20240219,090900,5999286,543,543,543,543,2
|
|
20240219,090800,5998200,543,543,543,543,250
|
|
20240219,090700,5862450,542,542,542,542,3823
|
|
20240219,090600,3790384,541,541,541,541,1916
|
|
20240219,090500,2753828,541,541,541,541,19
|
|
20240219,090400,2743549,540,540,540,540,5
|
|
20240219,090300,2740849,541,541,541,541,0
|
|
20240219,090200,2740849,541,541,541,541,40
|
|
20240219,090100,2719209,541,540,541,540,3372
|
|
20240219,090000,896457,541,542,542,541,1654
|