607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190400,810765808,883,883,883,883,8468
|
|
20240219,190300,810765808,883,883,883,883,0
|
|
20240219,190200,810765808,883,883,883,883,0
|
|
20240219,190100,810765808,883,883,883,883,0
|
|
20240219,190000,810765808,883,883,883,883,0
|
|
20240219,185900,810765808,883,883,883,883,0
|
|
20240219,185800,810765808,883,883,883,883,0
|
|
20240219,185700,810765808,883,883,883,883,0
|
|
20240219,185600,810765808,883,883,883,883,0
|
|
20240219,185500,810765808,883,883,883,883,0
|
|
20240219,185400,810765808,883,883,883,883,0
|
|
20240219,185300,810765808,883,883,883,883,0
|
|
20240219,185200,810765808,883,883,883,883,0
|
|
20240219,185100,810765808,883,883,883,883,0
|
|
20240219,185000,810765808,883,883,883,883,0
|
|
20240219,184900,810765808,883,883,883,883,0
|
|
20240219,184800,810765808,883,883,883,883,0
|
|
20240219,184700,810765808,883,883,883,883,0
|
|
20240219,184600,810765808,883,883,883,883,0
|
|
20240219,184500,810765808,883,883,883,883,0
|
|
20240219,184400,810765808,883,883,883,883,0
|
|
20240219,184300,810765808,883,883,883,883,0
|
|
20240219,184200,810765808,883,883,883,883,0
|
|
20240219,184100,810765808,883,883,883,883,0
|
|
20240219,184000,810765808,883,883,883,883,0
|
|
20240219,183900,810765808,883,883,883,883,0
|
|
20240219,183800,810765808,883,883,883,883,0
|
|
20240219,183700,810765808,883,883,883,883,0
|
|
20240219,183600,810765808,883,883,883,883,0
|
|
20240219,183500,810765808,883,883,883,883,0
|
|
20240219,183400,810765808,883,883,883,883,8468
|
|
20240219,183300,810765808,883,883,883,883,0
|
|
20240219,183200,810765808,883,883,883,883,0
|
|
20240219,183100,810765808,883,883,883,883,0
|
|
20240219,183000,810765808,883,883,883,883,0
|
|
20240219,182900,810765808,883,883,883,883,0
|
|
20240219,182800,810765808,883,883,883,883,0
|
|
20240219,182700,810765808,883,883,883,883,0
|
|
20240219,182600,810765808,883,883,883,883,0
|
|
20240219,182500,810765808,883,883,883,883,0
|
|
20240219,182400,810765808,883,883,883,883,0
|
|
20240219,182300,810765808,883,883,883,883,0
|
|
20240219,182200,810765808,883,883,883,883,0
|
|
20240219,182100,810765808,883,883,883,883,0
|
|
20240219,182000,810765808,883,883,883,883,0
|
|
20240219,181900,810765808,883,883,883,883,0
|
|
20240219,181800,810765808,883,883,883,883,0
|
|
20240219,181700,810765808,883,883,883,883,0
|
|
20240219,181600,810765808,883,883,883,883,0
|
|
20240219,181500,810765808,883,883,883,883,0
|
|
20240219,181400,810765808,883,883,883,883,0
|
|
20240219,181300,810765808,883,883,883,883,0
|
|
20240219,181200,810765808,883,883,883,883,0
|
|
20240219,181100,810765808,883,883,883,883,0
|
|
20240219,181000,810765808,883,883,883,883,0
|
|
20240219,180900,810765808,883,883,883,883,0
|
|
20240219,180800,810765808,883,883,883,883,0
|
|
20240219,180700,810765808,883,883,883,883,0
|
|
20240219,180600,810765808,883,883,883,883,0
|
|
20240219,180500,810765808,883,883,883,883,0
|
|
20240219,180400,810765808,883,883,883,883,8468
|
|
20240219,180300,810765808,883,883,883,883,0
|
|
20240219,180200,810765808,883,883,883,883,0
|
|
20240219,180100,810765808,883,883,883,883,0
|
|
20240219,180000,810765808,883,883,883,883,0
|
|
20240219,175900,810765808,883,883,883,883,0
|
|
20240219,175800,810765808,883,883,883,883,0
|
|
20240219,175700,810765808,883,883,883,883,0
|
|
20240219,175600,810765808,883,883,883,883,0
|
|
20240219,175500,810765808,883,883,883,883,0
|
|
20240219,175400,810765808,883,883,883,883,0
|
|
20240219,175300,810765808,883,883,883,883,0
|
|
20240219,175200,810765808,883,883,883,883,0
|
|
20240219,175100,810765808,883,883,883,883,0
|
|
20240219,175000,810765808,883,883,883,883,0
|
|
20240219,174900,810765808,883,883,883,883,0
|
|
20240219,174800,810765808,883,883,883,883,0
|
|
20240219,174700,810765808,883,883,883,883,0
|
|
20240219,174600,810765808,883,883,883,883,0
|
|
20240219,174500,810765808,883,883,883,883,0
|
|
20240219,174400,810765808,883,883,883,883,0
|
|
20240219,174300,810765808,883,883,883,883,0
|
|
20240219,174200,810765808,883,883,883,883,0
|
|
20240219,174100,810765808,883,883,883,883,0
|
|
20240219,174000,810765808,883,883,883,883,0
|
|
20240219,173900,810765808,883,883,883,883,0
|
|
20240219,173800,810765808,883,883,883,883,0
|
|
20240219,173700,810765808,883,883,883,883,0
|
|
20240219,173600,810765808,883,883,883,883,0
|
|
20240219,173500,810765808,883,883,883,883,0
|
|
20240219,173400,810765808,883,883,883,883,8468
|
|
20240219,173300,810765808,883,883,883,883,0
|
|
20240219,173200,810765808,883,883,883,883,0
|
|
20240219,173100,810765808,883,883,883,883,0
|
|
20240219,173000,810765808,883,883,883,883,0
|
|
20240219,172900,810765808,883,883,883,883,0
|
|
20240219,172800,810765808,883,883,883,883,0
|
|
20240219,172700,810765808,883,883,883,883,0
|
|
20240219,172600,810765808,883,883,883,883,0
|
|
20240219,172500,810765808,883,883,883,883,0
|
|
20240219,172400,810765808,883,883,883,883,0
|
|
20240219,172300,810765808,883,883,883,883,0
|
|
20240219,172200,810765808,883,883,883,883,0
|
|
20240219,172100,810765808,883,883,883,883,0
|
|
20240219,172000,810765808,883,883,883,883,0
|
|
20240219,171900,810765808,883,883,883,883,0
|
|
20240219,171800,810765808,883,883,883,883,0
|
|
20240219,171700,810765808,883,883,883,883,0
|
|
20240219,171600,810765808,883,883,883,883,0
|
|
20240219,171500,810765808,883,883,883,883,0
|
|
20240219,171400,810765808,883,883,883,883,0
|
|
20240219,171300,810765808,883,883,883,883,0
|
|
20240219,171200,810765808,883,883,883,883,0
|
|
20240219,171100,810765808,883,883,883,883,0
|
|
20240219,171000,810765808,883,883,883,883,0
|
|
20240219,170900,810765808,883,883,883,883,0
|
|
20240219,170800,810765808,883,883,883,883,0
|
|
20240219,170700,810765808,883,883,883,883,0
|
|
20240219,170600,810765808,883,883,883,883,0
|
|
20240219,170500,810765808,883,883,883,883,0
|
|
20240219,170400,810765808,883,883,883,883,8468
|
|
20240219,170300,810765808,883,883,883,883,0
|
|
20240219,170200,810765808,883,883,883,883,0
|
|
20240219,170100,810765808,883,883,883,883,0
|
|
20240219,170000,810765808,883,883,883,883,0
|
|
20240219,165900,810765808,883,883,883,883,0
|
|
20240219,165800,810765808,883,883,883,883,0
|
|
20240219,165700,810765808,883,883,883,883,0
|
|
20240219,165600,810765808,883,883,883,883,0
|
|
20240219,165500,810765808,883,883,883,883,0
|
|
20240219,165400,810765808,883,883,883,883,0
|
|
20240219,165300,810765808,883,883,883,883,0
|
|
20240219,165200,810765808,883,883,883,883,0
|
|
20240219,165100,810765808,883,883,883,883,0
|
|
20240219,165000,810765808,883,883,883,883,0
|
|
20240219,164900,810765808,883,883,883,883,0
|
|
20240219,164800,810765808,883,883,883,883,0
|
|
20240219,164700,810765808,883,883,883,883,0
|
|
20240219,164600,810765808,883,883,883,883,0
|
|
20240219,164500,810765808,883,883,883,883,0
|
|
20240219,164400,810765808,883,883,883,883,0
|
|
20240219,164300,810765808,883,883,883,883,0
|
|
20240219,164200,810765808,883,883,883,883,0
|
|
20240219,164100,810765808,883,883,883,883,0
|
|
20240219,164000,810765808,883,883,883,883,0
|
|
20240219,163900,810765808,883,883,883,883,0
|
|
20240219,163800,810765808,883,883,883,883,0
|
|
20240219,163700,810765808,883,883,883,883,0
|
|
20240219,163600,810765808,883,883,883,883,0
|
|
20240219,163500,810765808,883,883,883,883,0
|
|
20240219,163400,810765808,883,883,883,883,8468
|
|
20240219,163300,810765808,883,883,883,883,0
|
|
20240219,163200,810765808,883,883,883,883,0
|
|
20240219,163100,810765808,883,883,883,883,0
|
|
20240219,163000,810765808,883,883,883,883,0
|
|
20240219,162900,810765808,883,883,883,883,0
|
|
20240219,162800,810765808,883,883,883,883,0
|
|
20240219,162700,810765808,883,883,883,883,0
|
|
20240219,162600,810765808,883,883,883,883,0
|
|
20240219,162500,810765808,883,883,883,883,0
|
|
20240219,162400,810765808,883,883,883,883,0
|
|
20240219,162300,810765808,883,883,883,883,0
|
|
20240219,162200,810765808,883,883,883,883,0
|
|
20240219,162100,810765808,883,883,883,883,0
|
|
20240219,162000,810765808,883,883,883,883,0
|
|
20240219,161900,810765808,883,883,883,883,0
|
|
20240219,161800,810765808,883,883,883,883,0
|
|
20240219,161700,810765808,883,883,883,883,0
|
|
20240219,161600,810765808,883,883,883,883,0
|
|
20240219,161500,810765808,883,883,883,883,0
|
|
20240219,161400,810765808,883,883,883,883,0
|
|
20240219,161300,810765808,883,883,883,883,0
|
|
20240219,161200,810765808,883,883,883,883,0
|
|
20240219,161100,810765808,883,883,883,883,0
|
|
20240219,161000,810765808,883,883,883,883,0
|
|
20240219,160900,810765808,883,883,883,883,0
|
|
20240219,160800,810765808,883,883,883,883,0
|
|
20240219,160700,810765808,883,883,883,883,0
|
|
20240219,160600,810765808,883,883,883,883,0
|
|
20240219,160500,810765808,883,883,883,883,0
|
|
20240219,160400,810765808,883,883,883,883,8468
|
|
20240219,160300,810765808,883,883,883,883,0
|
|
20240219,160200,810765808,883,883,883,883,0
|
|
20240219,160100,810765808,883,883,883,883,0
|
|
20240219,160000,810765808,883,883,883,883,0
|
|
20240219,155900,810765808,883,883,883,883,0
|
|
20240219,155800,810765808,883,883,883,883,0
|
|
20240219,155700,810765808,883,883,883,883,0
|
|
20240219,155600,810765808,883,883,883,883,0
|
|
20240219,155500,810765808,883,883,883,883,0
|
|
20240219,155400,810765808,883,883,883,883,0
|
|
20240219,155300,810765808,883,883,883,883,0
|
|
20240219,155200,810765808,883,883,883,883,0
|
|
20240219,155100,810765808,883,883,883,883,0
|
|
20240219,155000,810765808,883,883,883,883,0
|
|
20240219,154900,810765808,883,883,883,883,0
|
|
20240219,154800,810765808,883,883,883,883,0
|
|
20240219,154700,810765808,883,883,883,883,0
|
|
20240219,154600,810765808,883,883,883,883,0
|
|
20240219,154500,810765808,883,883,883,883,0
|
|
20240219,154400,810765808,883,883,883,883,0
|
|
20240219,154300,810765808,883,883,883,883,0
|
|
20240219,154200,810765808,883,883,883,883,0
|
|
20240219,154100,810765808,883,883,883,883,0
|
|
20240219,154000,810765808,883,883,883,883,0
|
|
20240219,153900,810765808,883,883,883,883,0
|
|
20240219,153800,810765808,883,883,883,883,0
|
|
20240219,153700,810765808,883,883,883,883,0
|
|
20240219,153600,810765808,883,883,883,883,0
|
|
20240219,153500,810765808,883,883,883,883,0
|
|
20240219,153400,810765808,883,883,883,883,8468
|
|
20240219,153300,810765808,883,883,883,883,0
|
|
20240219,153200,810765808,883,883,883,883,0
|
|
20240219,153100,810765808,883,883,883,883,0
|
|
20240219,153000,810765808,883,883,883,883,8468
|
|
20240219,152900,803288564,891,891,891,891,0
|
|
20240219,152800,803288564,891,891,891,891,0
|
|
20240219,152700,803288564,891,891,891,891,0
|
|
20240219,152600,803288564,891,891,891,891,0
|
|
20240219,152500,803288564,891,891,891,891,0
|
|
20240219,152400,803288564,891,891,891,891,0
|
|
20240219,152300,803288564,891,891,891,891,0
|
|
20240219,152200,803288564,891,891,891,891,0
|
|
20240219,152100,803288564,891,891,891,891,0
|
|
20240219,152000,803288564,891,891,891,891,0
|
|
20240219,151900,803288564,891,888,891,888,110
|
|
20240219,151800,803190854,888,893,893,880,4101
|
|
20240219,151700,799580594,882,882,889,882,2452
|
|
20240219,151600,797407566,882,882,882,880,2781
|
|
20240219,151500,794955186,882,880,882,880,31
|
|
20240219,151400,794927904,879,875,879,875,12636
|
|
20240219,151300,783821110,875,875,875,875,461
|
|
20240219,151200,783417735,875,875,878,875,1685
|
|
20240219,151100,781940342,879,879,879,879,0
|
|
20240219,151000,781940342,879,879,879,875,13454
|
|
20240219,150900,770156592,879,877,879,875,5274
|
|
20240219,150800,765539503,877,876,877,876,491
|
|
20240219,150700,765108897,875,875,875,875,1500
|
|
20240219,150600,763796397,875,875,876,875,11889
|
|
20240219,150500,753393249,876,879,879,876,17421
|
|
20240219,150400,738127009,879,879,879,879,153
|
|
20240219,150300,737992522,879,879,879,879,1168
|
|
20240219,150200,736965850,877,877,877,877,0
|
|
20240219,150100,736965850,877,878,878,877,13219
|
|
20240219,150000,725371427,878,881,881,877,18640
|
|
20240219,145900,709001263,882,882,882,882,1
|
|
20240219,145800,709000381,880,881,881,880,2658
|
|
20240219,145700,706659850,882,882,882,882,592
|
|
20240219,145600,706137706,882,882,882,882,3018
|
|
20240219,145500,703475830,884,882,884,882,227
|
|
20240219,145400,703275614,881,883,883,881,3724
|
|
20240219,145300,699988440,884,883,884,883,498
|
|
20240219,145200,699548566,883,883,883,883,1944
|
|
20240219,145100,697832014,883,884,884,883,1127
|
|
20240219,145000,696836373,884,881,885,879,24629
|
|
20240219,144900,675169526,882,882,886,882,2449
|
|
20240219,144800,673009356,882,881,882,878,13525
|
|
20240219,144700,661117658,881,882,882,880,12971
|
|
20240219,144600,649693550,883,885,885,883,7922
|
|
20240219,144500,642690702,888,884,888,883,938
|
|
20240219,144400,641861507,888,885,888,885,526
|
|
20240219,144300,641395097,888,885,888,885,1632
|
|
20240219,144200,639950774,885,887,887,885,4425
|
|
20240219,144100,636032061,887,887,888,887,19247
|
|
20240219,144000,618958572,887,889,889,887,16082
|
|
20240219,143900,604680977,889,890,890,889,638
|
|
20240219,143800,604113357,888,890,890,888,5713
|
|
20240219,143700,599034642,890,892,896,890,2980
|
|
20240219,143600,596382202,890,892,893,890,16828
|
|
20240219,143500,581377384,892,893,893,892,5005
|
|
20240219,143400,576912919,893,893,893,893,3805
|
|
20240219,143300,573515054,894,894,894,894,0
|
|
20240219,143200,573515054,894,895,895,894,2000
|
|
20240219,143100,571726054,894,899,899,894,103
|
|
20240219,143000,571633957,899,899,899,899,270
|
|
20240219,142900,571391227,899,899,899,899,5
|
|
20240219,142800,571386732,895,894,895,894,1611
|
|
20240219,142700,569946298,899,899,899,899,0
|
|
20240219,142600,569946298,899,899,899,899,50
|
|
20240219,142500,569901348,899,899,899,893,585
|
|
20240219,142400,569378350,893,895,895,893,7054
|
|
20240219,142300,563067906,895,895,895,895,0
|
|
20240219,142200,563067906,895,895,895,895,37
|
|
20240219,142100,563034791,895,899,899,895,1871
|
|
20240219,142000,561359562,900,900,900,900,0
|
|
20240219,141900,561359562,900,897,900,897,745
|
|
20240219,141800,560690158,900,898,900,898,1778
|
|
20240219,141700,559090950,893,893,893,893,2000
|
|
20240219,141600,557304950,893,894,894,893,3773
|
|
20240219,141500,553932388,894,895,895,894,5454
|
|
20240219,141400,549056058,895,895,895,895,0
|
|
20240219,141300,549056058,895,895,895,895,1294
|
|
20240219,141200,547897928,895,895,895,895,0
|
|
20240219,141100,547897928,895,896,896,895,9146
|
|
20240219,141000,539712186,895,896,896,895,492
|
|
20240219,140900,539271565,896,896,896,896,300
|
|
20240219,140800,539002765,896,896,896,896,0
|
|
20240219,140700,539002765,896,896,896,896,138
|
|
20240219,140600,538879117,896,900,900,896,600
|
|
20240219,140500,538339917,900,898,900,896,18633
|
|
20240219,140400,521633794,897,897,897,897,0
|
|
20240219,140300,521633794,897,897,897,897,209
|
|
20240219,140200,521446321,898,898,898,898,0
|
|
20240219,140100,521446321,898,899,899,896,17947
|
|
20240219,140000,505320611,899,900,900,899,126
|
|
20240219,135900,505207224,899,900,900,899,1166
|
|
20240219,135800,504157825,900,900,900,900,243
|
|
20240219,135700,503939125,900,900,900,900,757
|
|
20240219,135600,503257825,900,900,900,900,0
|
|
20240219,135500,503257825,900,900,900,900,0
|
|
20240219,135400,503257825,900,900,900,900,0
|
|
20240219,135300,503257825,900,900,900,900,0
|
|
20240219,135200,503257825,900,900,900,900,27
|
|
20240219,135100,503233525,901,901,901,901,4
|
|
20240219,135000,503229921,900,900,900,900,408
|
|
20240219,134900,502862721,900,900,900,900,0
|
|
20240219,134800,502862721,900,899,900,899,1913
|
|
20240219,134700,501141906,900,900,900,900,237
|
|
20240219,134600,500928606,900,900,900,900,32
|
|
20240219,134500,500899806,900,900,900,900,111
|
|
20240219,134400,500799906,900,900,900,900,150
|
|
20240219,134300,500664906,902,902,902,902,0
|
|
20240219,134200,500664906,902,902,902,902,0
|
|
20240219,134100,500664906,902,902,902,902,0
|
|
20240219,134000,500664906,902,902,902,902,0
|
|
20240219,133900,500664906,902,902,902,902,0
|
|
20240219,133800,500664906,902,902,902,902,1
|
|
20240219,133700,500664004,900,900,900,900,0
|
|
20240219,133600,500664004,900,900,900,900,0
|
|
20240219,133500,500664004,900,900,900,900,0
|
|
20240219,133400,500664004,900,900,900,900,0
|
|
20240219,133300,500664004,900,900,900,900,0
|
|
20240219,133200,500664004,900,900,900,900,0
|
|
20240219,133100,500664004,900,900,900,900,0
|
|
20240219,133000,500664004,900,900,900,900,0
|
|
20240219,132900,500664004,900,900,900,900,0
|
|
20240219,132800,500664004,900,900,900,900,0
|
|
20240219,132700,500664004,900,898,900,898,500
|
|
20240219,132600,500214007,897,897,897,897,0
|
|
20240219,132500,500214007,897,897,897,897,150
|
|
20240219,132400,500079457,896,897,897,896,682
|
|
20240219,132300,499467716,897,898,901,897,12073
|
|
20240219,132200,488633196,898,898,898,898,64
|
|
20240219,132100,488575724,898,898,898,898,0
|
|
20240219,132000,488575724,898,898,898,898,0
|
|
20240219,131900,488575724,898,899,899,898,278
|
|
20240219,131800,488325951,899,899,899,899,128
|
|
20240219,131700,488210879,899,899,899,899,0
|
|
20240219,131600,488210879,899,899,899,899,1000
|
|
20240219,131500,487311879,899,899,899,899,11
|
|
20240219,131400,487301990,898,900,900,897,8735
|
|
20240219,131300,479445616,900,900,900,900,558
|
|
20240219,131200,478943416,900,901,901,900,1064
|
|
20240219,131100,477984791,905,905,905,905,170
|
|
20240219,131000,477830941,905,900,905,900,377
|
|
20240219,130900,477490331,900,900,900,900,233
|
|
20240219,130800,477280631,906,906,906,906,0
|
|
20240219,130700,477280631,906,901,906,901,2184
|
|
20240219,130600,475312837,902,906,906,902,5
|
|
20240219,130500,475308321,903,905,905,903,4481
|
|
20240219,130400,471254123,905,905,905,905,1
|
|
20240219,130300,471253218,905,905,905,905,5
|
|
20240219,130200,471248693,905,905,905,905,0
|
|
20240219,130100,471248693,905,905,905,905,50
|
|
20240219,130000,471203443,908,908,908,908,54
|
|
20240219,125900,471154411,908,908,908,908,16
|
|
20240219,125800,471139883,904,904,904,904,0
|
|
20240219,125700,471139883,904,904,904,904,0
|
|
20240219,125600,471139883,904,904,904,904,543
|
|
20240219,125500,470649011,904,906,906,904,1684
|
|
20240219,125400,469124492,906,906,906,906,0
|
|
20240219,125300,469124492,906,906,906,906,0
|
|
20240219,125200,469124492,906,906,906,906,7
|
|
20240219,125100,469118150,905,905,905,905,7
|
|
20240219,125000,469111815,905,905,905,905,201
|
|
20240219,124900,468929910,905,905,905,905,1
|
|
20240219,124800,468929005,906,906,906,906,0
|
|
20240219,124700,468929005,906,907,907,906,4650
|
|
20240219,124600,464715104,907,907,907,907,2001
|
|
20240219,124500,462900197,913,913,913,913,0
|
|
20240219,124400,462900197,913,913,913,913,0
|
|
20240219,124300,462900197,913,907,913,907,23327
|
|
20240219,124200,441663161,907,907,907,907,1
|
|
20240219,124100,441662254,901,901,901,901,1
|
|
20240219,124000,441661353,908,900,908,899,769
|
|
20240219,123900,440969763,897,898,900,897,2067
|
|
20240219,123800,439112811,899,903,903,899,12073
|
|
20240219,123700,428233299,904,904,904,903,4857
|
|
20240219,123600,423846747,908,908,908,908,23
|
|
20240219,123500,423825863,908,907,908,907,220
|
|
20240219,123400,423626119,907,907,907,907,13
|
|
20240219,123300,423614328,907,907,907,907,3
|
|
20240219,123200,423611607,903,903,903,903,1
|
|
20240219,123100,423610704,903,903,903,903,0
|
|
20240219,123000,423610704,903,904,904,903,857
|
|
20240219,122900,422836170,904,904,905,904,2131
|
|
20240219,122800,420909666,904,911,911,904,20515
|
|
20240219,122700,402275220,916,916,916,916,0
|
|
20240219,122600,402275220,916,916,916,916,0
|
|
20240219,122500,402275220,916,916,916,916,0
|
|
20240219,122400,402275220,916,916,916,915,2000
|
|
20240219,122300,400443319,915,918,918,915,5717
|
|
20240219,122200,395200637,915,915,915,915,17
|
|
20240219,122100,395185082,915,915,915,915,0
|
|
20240219,122000,395185082,915,914,915,914,466
|
|
20240219,121900,394758934,911,911,911,911,1395
|
|
20240219,121800,393488089,911,911,911,911,427
|
|
20240219,121700,393099092,910,911,911,910,4817
|
|
20240219,121600,388712592,912,915,915,912,13706
|
|
20240219,121500,376189389,915,916,916,915,3686
|
|
20240219,121400,372813143,919,919,919,919,11
|
|
20240219,121300,372803034,920,920,920,920,0
|
|
20240219,121200,372803034,920,916,920,916,149
|
|
20240219,121100,372666504,916,916,916,916,20
|
|
20240219,121000,372648184,920,920,920,920,0
|
|
20240219,120900,372648184,920,920,920,920,0
|
|
20240219,120800,372648184,920,920,920,920,0
|
|
20240219,120700,372648184,920,920,920,920,0
|
|
20240219,120600,372648184,920,920,920,920,188
|
|
20240219,120500,372475224,920,920,920,920,0
|
|
20240219,120400,372475224,920,920,920,920,0
|
|
20240219,120300,372475224,920,920,920,920,0
|
|
20240219,120200,372475224,920,920,920,920,0
|
|
20240219,120100,372475224,920,915,920,915,12
|
|
20240219,120000,372464189,920,916,920,916,624
|
|
20240219,115900,371892529,921,921,921,921,0
|
|
20240219,115800,371892529,921,921,921,921,0
|
|
20240219,115700,371892529,921,921,921,921,0
|
|
20240219,115600,371892529,921,921,921,921,0
|
|
20240219,115500,371892529,921,919,922,918,4559
|
|
20240219,115400,367693021,919,914,919,914,29
|
|
20240219,115300,367666510,917,917,917,917,1000
|
|
20240219,115200,366749510,917,917,917,917,0
|
|
20240219,115100,366749510,917,917,917,917,0
|
|
20240219,115000,366749510,917,917,917,917,0
|
|
20240219,114900,366749510,917,917,917,917,0
|
|
20240219,114800,366749510,917,917,917,917,0
|
|
20240219,114700,366749510,917,917,917,917,0
|
|
20240219,114600,366749510,917,917,917,917,0
|
|
20240219,114500,366749510,917,917,917,917,0
|
|
20240219,114400,366749510,917,917,917,917,1
|
|
20240219,114300,366748593,917,917,917,917,1
|
|
20240219,114200,366747676,913,913,913,913,284
|
|
20240219,114100,366488384,919,919,919,919,135
|
|
20240219,114000,366364319,919,919,919,919,1
|
|
20240219,113900,366363400,921,921,921,921,0
|
|
20240219,113800,366363400,921,915,921,914,1001
|
|
20240219,113700,365443435,911,911,911,911,4000
|
|
20240219,113600,361799435,911,911,911,911,0
|
|
20240219,113500,361799435,911,911,911,911,8
|
|
20240219,113400,361792147,911,912,912,911,1561
|
|
20240219,113300,360368860,914,918,918,914,2746
|
|
20240219,113200,357856275,915,915,915,915,263
|
|
20240219,113100,357615630,915,915,915,915,0
|
|
20240219,113000,357615630,915,915,915,915,1003
|
|
20240219,112900,356697885,911,911,911,911,62
|
|
20240219,112800,356641403,911,912,912,911,16
|
|
20240219,112700,356626817,912,911,912,911,611
|
|
20240219,112600,356070195,911,911,911,911,2977
|
|
20240219,112500,353358148,912,912,912,912,0
|
|
20240219,112400,353358148,912,912,912,912,500
|
|
20240219,112300,352902148,911,913,913,911,15086
|
|
20240219,112200,339153880,913,913,913,913,1052
|
|
20240219,112100,338193404,913,913,913,913,0
|
|
20240219,112000,338193404,913,917,917,913,429
|
|
20240219,111900,337801715,913,913,913,913,1000
|
|
20240219,111800,336888715,913,915,916,912,7734
|
|
20240219,111700,329832716,914,916,916,914,5936
|
|
20240219,111600,324400580,915,915,915,915,2683
|
|
20240219,111500,321945635,918,918,918,918,3
|
|
20240219,111400,321942881,915,915,915,915,0
|
|
20240219,111300,321942881,915,915,915,915,3500
|
|
20240219,111200,318740381,915,915,915,915,307
|
|
20240219,111100,318459476,915,915,915,915,222
|
|
20240219,111000,318256346,916,918,918,916,6056
|
|
20240219,110900,312700500,918,918,918,918,23
|
|
20240219,110800,312679386,920,918,920,918,58
|
|
20240219,110700,312626104,921,919,921,919,570
|
|
20240219,110600,312102134,922,918,922,918,4
|
|
20240219,110500,312098454,918,919,919,918,106
|
|
20240219,110400,312001041,918,916,933,915,19849
|
|
20240219,110300,293810800,916,920,920,916,6225
|
|
20240219,110200,288088895,920,921,921,920,1990
|
|
20240219,110100,286256107,926,926,926,926,0
|
|
20240219,110000,286256107,926,926,926,926,0
|
|
20240219,105900,286256107,926,926,926,926,0
|
|
20240219,105800,286256107,926,926,926,926,11
|
|
20240219,105700,286245921,926,926,926,926,50
|
|
20240219,105600,286199621,926,926,926,926,0
|
|
20240219,105500,286199621,926,926,926,926,1
|
|
20240219,105400,286198695,921,922,922,921,2590
|
|
20240219,105300,283810731,922,922,922,922,24
|
|
20240219,105200,283788603,922,921,924,921,451
|
|
20240219,105100,283372427,923,925,925,923,429
|
|
20240219,105000,282975862,934,926,934,925,6000
|
|
20240219,104900,277406884,926,926,926,926,0
|
|
20240219,104800,277406884,926,926,926,926,12
|
|
20240219,104700,277395772,921,921,921,921,400
|
|
20240219,104600,277027372,920,922,922,920,1706
|
|
20240219,104500,275455668,922,922,922,922,0
|
|
20240219,104400,275455668,922,927,927,922,52
|
|
20240219,104300,275407474,927,927,927,927,350
|
|
20240219,104200,275083024,922,923,927,922,351
|
|
20240219,104100,274758860,924,924,924,924,5000
|
|
20240219,104000,270138860,927,927,927,927,1
|
|
20240219,103900,270137933,924,925,925,924,6000
|
|
20240219,103800,264592933,927,927,927,927,1
|
|
20240219,103700,264592006,927,927,927,927,0
|
|
20240219,103600,264592006,927,923,927,923,250
|
|
20240219,103500,264361163,924,925,925,924,1048
|
|
20240219,103400,263392676,926,928,928,926,5003
|
|
20240219,103300,258755885,932,931,932,931,10
|
|
20240219,103200,258746569,931,929,931,929,50
|
|
20240219,103100,258700080,930,930,930,930,0
|
|
20240219,103000,258700080,930,930,930,930,0
|
|
20240219,102900,258700080,930,931,932,927,430
|
|
20240219,102800,258300995,932,932,932,932,0
|
|
20240219,102700,258300995,932,931,932,930,8
|
|
20240219,102600,258293548,928,928,928,928,203
|
|
20240219,102500,258105164,931,931,931,931,0
|
|
20240219,102400,258105164,931,931,931,931,0
|
|
20240219,102300,258105164,931,928,931,928,229
|
|
20240219,102200,257892643,934,934,934,934,1
|
|
20240219,102100,257891709,933,933,933,933,0
|
|
20240219,102000,257891709,933,933,933,933,321
|
|
20240219,101900,257592216,933,933,933,933,98
|
|
20240219,101800,257500782,933,933,933,933,0
|
|
20240219,101700,257500782,933,933,933,933,0
|
|
20240219,101600,257500782,933,933,933,933,0
|
|
20240219,101500,257500782,933,933,933,933,114
|
|
20240219,101400,257394420,933,933,933,933,213
|
|
20240219,101300,257195691,933,932,933,932,625
|
|
20240219,101200,256612796,932,932,932,932,2301
|
|
20240219,101100,254468264,932,927,932,927,6529
|
|
20240219,101000,248393146,926,925,926,925,758
|
|
20240219,100900,247691527,923,922,923,922,287
|
|
20240219,100800,247426705,923,923,923,923,0
|
|
20240219,100700,247426705,923,923,923,923,200
|
|
20240219,100600,247242105,920,920,920,919,1853
|
|
20240219,100500,245538506,925,920,928,920,1325
|
|
20240219,100400,244318256,923,923,923,923,1
|
|
20240219,100300,244317333,923,923,923,923,26
|
|
20240219,100200,244293335,923,926,926,923,1974
|
|
20240219,100100,242471233,923,923,923,923,1919
|
|
20240219,100000,240699996,923,922,923,922,1081
|
|
20240219,095900,239702433,919,919,919,919,0
|
|
20240219,095800,239702433,919,919,919,919,1214
|
|
20240219,095700,238586767,921,921,921,921,0
|
|
20240219,095600,238586767,921,921,921,921,0
|
|
20240219,095500,238586767,921,921,921,921,30
|
|
20240219,095400,238559137,921,922,923,921,625
|
|
20240219,095300,237983282,918,920,920,918,6022
|
|
20240219,095200,232446616,923,923,923,920,8386
|
|
20240219,095100,224719281,923,925,925,922,2976
|
|
20240219,095000,221970551,924,926,926,924,2076
|
|
20240219,094900,220050579,926,928,928,926,3987
|
|
20240219,094800,216354639,927,929,930,927,4426
|
|
20240219,094700,212246315,932,932,932,932,0
|
|
20240219,094600,212246315,932,932,932,932,1
|
|
20240219,094500,212245383,929,929,929,929,1
|
|
20240219,094400,212244454,932,932,932,932,1
|
|
20240219,094300,212243522,932,930,932,928,3026
|
|
20240219,094200,209433564,932,929,932,929,304
|
|
20240219,094100,209151136,932,930,933,928,730
|
|
20240219,094000,208472544,930,931,934,930,4007
|
|
20240219,093900,204744352,931,931,931,931,634
|
|
20240219,093800,204154098,931,931,931,931,8001
|
|
20240219,093700,196705167,934,934,934,934,1002
|
|
20240219,093600,195769299,934,932,934,932,21
|
|
20240219,093500,195749687,930,930,930,930,209
|
|
20240219,093400,195555317,930,925,930,925,4663
|
|
20240219,093300,191241207,932,934,934,929,6458
|
|
20240219,093200,185220199,934,935,935,934,1080
|
|
20240219,093100,184211118,935,935,935,935,1000
|
|
20240219,093000,183276118,935,941,941,935,4757
|
|
20240219,092900,178810788,941,941,941,941,2000
|
|
20240219,092800,176928788,945,945,946,945,4144
|
|
20240219,092700,173012180,945,945,945,945,806
|
|
20240219,092600,172250510,947,947,947,940,524
|
|
20240219,092500,171754296,947,935,947,934,21469
|
|
20240219,092400,151663245,940,940,940,933,3900
|
|
20240219,092300,148021648,933,933,933,933,1142
|
|
20240219,092200,146956162,932,943,943,932,8955
|
|
20240219,092100,138546061,943,945,945,942,8667
|
|
20240219,092000,130371132,945,946,946,945,1753
|
|
20240219,091900,128713517,945,953,953,945,42482
|
|
20240219,091800,88285666,954,955,955,954,7096
|
|
20240219,091700,81513392,960,960,962,960,5000
|
|
20240219,091600,76708722,962,962,962,962,500
|
|
20240219,091500,76227722,962,962,962,962,1
|
|
20240219,091400,76226760,954,954,965,954,4121
|
|
20240219,091300,72274121,954,954,954,954,4154
|
|
20240219,091200,68311205,955,957,969,954,5600
|
|
20240219,091100,62960489,952,959,959,952,13443
|
|
20240219,091000,50126224,958,961,961,951,14285
|
|
20240219,090900,36433839,963,972,972,963,6428
|
|
20240219,090800,30235605,972,971,972,963,6508
|
|
20240219,090700,23925210,971,971,971,971,100
|
|
20240219,090600,23828110,971,957,971,957,1032
|
|
20240219,090500,22830624,962,958,962,957,757
|
|
20240219,090400,22105592,963,973,973,962,5823
|
|
20240219,090300,16475779,973,973,973,973,0
|
|
20240219,090200,16475779,973,973,973,973,221
|
|
20240219,090100,16260746,977,972,977,972,7080
|
|
20240219,090000,9378561,972,971,972,961,9700
|