612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190900,91321513,825,825,825,825,1702
|
|
20240219,190800,91321513,825,825,825,825,0
|
|
20240219,190700,91321513,825,825,825,825,0
|
|
20240219,190600,91321513,825,825,825,825,0
|
|
20240219,190500,91321513,825,825,825,825,0
|
|
20240219,190400,91321513,825,825,825,825,0
|
|
20240219,190300,91321513,825,825,825,825,0
|
|
20240219,190200,91321513,825,825,825,825,0
|
|
20240219,190100,91321513,825,825,825,825,0
|
|
20240219,190000,91321513,825,825,825,825,0
|
|
20240219,185900,91321513,825,825,825,825,0
|
|
20240219,185800,91321513,825,825,825,825,0
|
|
20240219,185700,91321513,825,825,825,825,0
|
|
20240219,185600,91321513,825,825,825,825,0
|
|
20240219,185500,91321513,825,825,825,825,0
|
|
20240219,185400,91321513,825,825,825,825,0
|
|
20240219,185300,91321513,825,825,825,825,0
|
|
20240219,185200,91321513,825,825,825,825,0
|
|
20240219,185100,91321513,825,825,825,825,0
|
|
20240219,185000,91321513,825,825,825,825,0
|
|
20240219,184900,91321513,825,825,825,825,0
|
|
20240219,184800,91321513,825,825,825,825,0
|
|
20240219,184700,91321513,825,825,825,825,0
|
|
20240219,184600,91321513,825,825,825,825,0
|
|
20240219,184500,91321513,825,825,825,825,0
|
|
20240219,184400,91321513,825,825,825,825,0
|
|
20240219,184300,91321513,825,825,825,825,0
|
|
20240219,184200,91321513,825,825,825,825,0
|
|
20240219,184100,91321513,825,825,825,825,0
|
|
20240219,184000,91321513,825,825,825,825,0
|
|
20240219,183900,91321513,825,825,825,825,1702
|
|
20240219,183800,91321513,825,825,825,825,0
|
|
20240219,183700,91321513,825,825,825,825,0
|
|
20240219,183600,91321513,825,825,825,825,0
|
|
20240219,183500,91321513,825,825,825,825,0
|
|
20240219,183400,91321513,825,825,825,825,0
|
|
20240219,183300,91321513,825,825,825,825,0
|
|
20240219,183200,91321513,825,825,825,825,0
|
|
20240219,183100,91321513,825,825,825,825,0
|
|
20240219,183000,91321513,825,825,825,825,0
|
|
20240219,182900,91321513,825,825,825,825,0
|
|
20240219,182800,91321513,825,825,825,825,0
|
|
20240219,182700,91321513,825,825,825,825,0
|
|
20240219,182600,91321513,825,825,825,825,0
|
|
20240219,182500,91321513,825,825,825,825,0
|
|
20240219,182400,91321513,825,825,825,825,0
|
|
20240219,182300,91321513,825,825,825,825,0
|
|
20240219,182200,91321513,825,825,825,825,0
|
|
20240219,182100,91321513,825,825,825,825,0
|
|
20240219,182000,91321513,825,825,825,825,0
|
|
20240219,181900,91321513,825,825,825,825,0
|
|
20240219,181800,91321513,825,825,825,825,0
|
|
20240219,181700,91321513,825,825,825,825,0
|
|
20240219,181600,91321513,825,825,825,825,0
|
|
20240219,181500,91321513,825,825,825,825,0
|
|
20240219,181400,91321513,825,825,825,825,0
|
|
20240219,181300,91321513,825,825,825,825,0
|
|
20240219,181200,91321513,825,825,825,825,0
|
|
20240219,181100,91321513,825,825,825,825,0
|
|
20240219,181000,91321513,825,825,825,825,0
|
|
20240219,180900,91321513,825,825,825,825,1702
|
|
20240219,180800,91321513,825,825,825,825,0
|
|
20240219,180700,91321513,825,825,825,825,0
|
|
20240219,180600,91321513,825,825,825,825,0
|
|
20240219,180500,91321513,825,825,825,825,0
|
|
20240219,180400,91321513,825,825,825,825,0
|
|
20240219,180300,91321513,825,825,825,825,0
|
|
20240219,180200,91321513,825,825,825,825,0
|
|
20240219,180100,91321513,825,825,825,825,0
|
|
20240219,180000,91321513,825,825,825,825,0
|
|
20240219,175900,91321513,825,825,825,825,0
|
|
20240219,175800,91321513,825,825,825,825,0
|
|
20240219,175700,91321513,825,825,825,825,0
|
|
20240219,175600,91321513,825,825,825,825,0
|
|
20240219,175500,91321513,825,825,825,825,0
|
|
20240219,175400,91321513,825,825,825,825,0
|
|
20240219,175300,91321513,825,825,825,825,0
|
|
20240219,175200,91321513,825,825,825,825,0
|
|
20240219,175100,91321513,825,825,825,825,0
|
|
20240219,175000,91321513,825,825,825,825,0
|
|
20240219,174900,91321513,825,825,825,825,0
|
|
20240219,174800,91321513,825,825,825,825,0
|
|
20240219,174700,91321513,825,825,825,825,0
|
|
20240219,174600,91321513,825,825,825,825,0
|
|
20240219,174500,91321513,825,825,825,825,0
|
|
20240219,174400,91321513,825,825,825,825,0
|
|
20240219,174300,91321513,825,825,825,825,0
|
|
20240219,174200,91321513,825,825,825,825,0
|
|
20240219,174100,91321513,825,825,825,825,0
|
|
20240219,174000,91321513,825,825,825,825,0
|
|
20240219,173900,91321513,825,825,825,825,1702
|
|
20240219,173800,91321513,825,825,825,825,0
|
|
20240219,173700,91321513,825,825,825,825,0
|
|
20240219,173600,91321513,825,825,825,825,0
|
|
20240219,173500,91321513,825,825,825,825,0
|
|
20240219,173400,91321513,825,825,825,825,0
|
|
20240219,173300,91321513,825,825,825,825,0
|
|
20240219,173200,91321513,825,825,825,825,0
|
|
20240219,173100,91321513,825,825,825,825,0
|
|
20240219,173000,91321513,825,825,825,825,0
|
|
20240219,172900,91321513,825,825,825,825,0
|
|
20240219,172800,91321513,825,825,825,825,0
|
|
20240219,172700,91321513,825,825,825,825,0
|
|
20240219,172600,91321513,825,825,825,825,0
|
|
20240219,172500,91321513,825,825,825,825,0
|
|
20240219,172400,91321513,825,825,825,825,0
|
|
20240219,172300,91321513,825,825,825,825,0
|
|
20240219,172200,91321513,825,825,825,825,0
|
|
20240219,172100,91321513,825,825,825,825,0
|
|
20240219,172000,91321513,825,825,825,825,0
|
|
20240219,171900,91321513,825,825,825,825,0
|
|
20240219,171800,91321513,825,825,825,825,0
|
|
20240219,171700,91321513,825,825,825,825,0
|
|
20240219,171600,91321513,825,825,825,825,0
|
|
20240219,171500,91321513,825,825,825,825,0
|
|
20240219,171400,91321513,825,825,825,825,0
|
|
20240219,171300,91321513,825,825,825,825,0
|
|
20240219,171200,91321513,825,825,825,825,0
|
|
20240219,171100,91321513,825,825,825,825,0
|
|
20240219,171000,91321513,825,825,825,825,0
|
|
20240219,170900,91321513,825,825,825,825,1702
|
|
20240219,170800,91321513,825,825,825,825,0
|
|
20240219,170700,91321513,825,825,825,825,0
|
|
20240219,170600,91321513,825,825,825,825,0
|
|
20240219,170500,91321513,825,825,825,825,0
|
|
20240219,170400,91321513,825,825,825,825,0
|
|
20240219,170300,91321513,825,825,825,825,0
|
|
20240219,170200,91321513,825,825,825,825,0
|
|
20240219,170100,91321513,825,825,825,825,0
|
|
20240219,170000,91321513,825,825,825,825,0
|
|
20240219,165900,91321513,825,825,825,825,0
|
|
20240219,165800,91321513,825,825,825,825,0
|
|
20240219,165700,91321513,825,825,825,825,0
|
|
20240219,165600,91321513,825,825,825,825,0
|
|
20240219,165500,91321513,825,825,825,825,0
|
|
20240219,165400,91321513,825,825,825,825,0
|
|
20240219,165300,91321513,825,825,825,825,0
|
|
20240219,165200,91321513,825,825,825,825,0
|
|
20240219,165100,91321513,825,825,825,825,0
|
|
20240219,165000,91321513,825,825,825,825,0
|
|
20240219,164900,91321513,825,825,825,825,0
|
|
20240219,164800,91321513,825,825,825,825,0
|
|
20240219,164700,91321513,825,825,825,825,0
|
|
20240219,164600,91321513,825,825,825,825,0
|
|
20240219,164500,91321513,825,825,825,825,0
|
|
20240219,164400,91321513,825,825,825,825,0
|
|
20240219,164300,91321513,825,825,825,825,0
|
|
20240219,164200,91321513,825,825,825,825,0
|
|
20240219,164100,91321513,825,825,825,825,0
|
|
20240219,164000,91321513,825,825,825,825,0
|
|
20240219,163900,91321513,825,825,825,825,1702
|
|
20240219,163800,91321513,825,825,825,825,0
|
|
20240219,163700,91321513,825,825,825,825,0
|
|
20240219,163600,91321513,825,825,825,825,0
|
|
20240219,163500,91321513,825,825,825,825,0
|
|
20240219,163400,91321513,825,825,825,825,0
|
|
20240219,163300,91321513,825,825,825,825,0
|
|
20240219,163200,91321513,825,825,825,825,0
|
|
20240219,163100,91321513,825,825,825,825,0
|
|
20240219,163000,91321513,825,825,825,825,0
|
|
20240219,162900,91321513,825,825,825,825,0
|
|
20240219,162800,91321513,825,825,825,825,0
|
|
20240219,162700,91321513,825,825,825,825,0
|
|
20240219,162600,91321513,825,825,825,825,0
|
|
20240219,162500,91321513,825,825,825,825,0
|
|
20240219,162400,91321513,825,825,825,825,0
|
|
20240219,162300,91321513,825,825,825,825,0
|
|
20240219,162200,91321513,825,825,825,825,0
|
|
20240219,162100,91321513,825,825,825,825,0
|
|
20240219,162000,91321513,825,825,825,825,0
|
|
20240219,161900,91321513,825,825,825,825,0
|
|
20240219,161800,91321513,825,825,825,825,0
|
|
20240219,161700,91321513,825,825,825,825,0
|
|
20240219,161600,91321513,825,825,825,825,0
|
|
20240219,161500,91321513,825,825,825,825,0
|
|
20240219,161400,91321513,825,825,825,825,0
|
|
20240219,161300,91321513,825,825,825,825,0
|
|
20240219,161200,91321513,825,825,825,825,0
|
|
20240219,161100,91321513,825,825,825,825,0
|
|
20240219,161000,91321513,825,825,825,825,0
|
|
20240219,160900,91321513,825,825,825,825,1702
|
|
20240219,160800,91321513,825,825,825,825,0
|
|
20240219,160700,91321513,825,825,825,825,0
|
|
20240219,160600,91321513,825,825,825,825,0
|
|
20240219,160500,91321513,825,825,825,825,0
|
|
20240219,160400,91321513,825,825,825,825,0
|
|
20240219,160300,91321513,825,825,825,825,0
|
|
20240219,160200,91321513,825,825,825,825,0
|
|
20240219,160100,91321513,825,825,825,825,0
|
|
20240219,160000,91321513,825,825,825,825,0
|
|
20240219,155900,91321513,825,825,825,825,0
|
|
20240219,155800,91321513,825,825,825,825,0
|
|
20240219,155700,91321513,825,825,825,825,0
|
|
20240219,155600,91321513,825,825,825,825,0
|
|
20240219,155500,91321513,825,825,825,825,0
|
|
20240219,155400,91321513,825,825,825,825,0
|
|
20240219,155300,91321513,825,825,825,825,0
|
|
20240219,155200,91321513,825,825,825,825,0
|
|
20240219,155100,91321513,825,825,825,825,0
|
|
20240219,155000,91321513,825,825,825,825,0
|
|
20240219,154900,91321513,825,825,825,825,0
|
|
20240219,154800,91321513,825,825,825,825,0
|
|
20240219,154700,91321513,825,825,825,825,0
|
|
20240219,154600,91321513,825,825,825,825,0
|
|
20240219,154500,91321513,825,825,825,825,0
|
|
20240219,154400,91321513,825,825,825,825,0
|
|
20240219,154300,91321513,825,825,825,825,0
|
|
20240219,154200,91321513,825,825,825,825,0
|
|
20240219,154100,91321513,825,825,825,825,0
|
|
20240219,154000,91321513,825,825,825,825,0
|
|
20240219,153900,91321513,825,825,825,825,1702
|
|
20240219,153800,91321513,825,825,825,825,0
|
|
20240219,153700,91321513,825,825,825,825,0
|
|
20240219,153600,91321513,825,825,825,825,0
|
|
20240219,153500,91321513,825,825,825,825,0
|
|
20240219,153400,91321513,825,825,825,825,0
|
|
20240219,153300,91321513,825,825,825,825,0
|
|
20240219,153200,91321513,825,825,825,825,0
|
|
20240219,153100,91321513,825,825,825,825,0
|
|
20240219,153000,91321513,825,825,825,825,1702
|
|
20240219,152900,89917363,824,824,824,824,0
|
|
20240219,152800,89917363,824,824,824,824,0
|
|
20240219,152700,89917363,824,824,824,824,0
|
|
20240219,152600,89917363,824,824,824,824,0
|
|
20240219,152500,89917363,824,824,824,824,0
|
|
20240219,152400,89917363,824,824,824,824,0
|
|
20240219,152300,89917363,824,824,824,824,0
|
|
20240219,152200,89917363,824,824,824,824,0
|
|
20240219,152100,89917363,824,824,824,824,0
|
|
20240219,152000,89917363,824,824,824,824,0
|
|
20240219,151900,89917363,824,824,825,824,61
|
|
20240219,151800,89867098,825,825,825,825,0
|
|
20240219,151700,89867098,825,825,825,825,1
|
|
20240219,151600,89866273,825,825,825,825,3
|
|
20240219,151500,89863798,824,824,824,824,4
|
|
20240219,151400,89860502,825,825,825,825,24
|
|
20240219,151300,89840702,824,824,824,824,112
|
|
20240219,151200,89748414,825,825,825,825,15
|
|
20240219,151100,89736039,825,825,825,825,1
|
|
20240219,151000,89735214,825,825,825,825,0
|
|
20240219,150900,89735214,825,825,825,825,0
|
|
20240219,150800,89735214,825,825,825,825,0
|
|
20240219,150700,89735214,825,825,825,825,0
|
|
20240219,150600,89735214,825,825,825,825,13
|
|
20240219,150500,89724489,825,825,825,825,246
|
|
20240219,150400,89521539,825,825,825,825,2
|
|
20240219,150300,89519889,825,824,825,824,103
|
|
20240219,150200,89435006,823,824,824,823,111
|
|
20240219,150100,89343543,824,824,824,824,0
|
|
20240219,150000,89343543,824,824,824,824,0
|
|
20240219,145900,89343543,824,824,824,824,4
|
|
20240219,145800,89340247,824,824,824,824,17
|
|
20240219,145700,89326239,824,824,825,824,68
|
|
20240219,145600,89270197,824,824,824,824,123
|
|
20240219,145500,89168845,824,825,825,824,36
|
|
20240219,145400,89139180,825,824,825,824,597
|
|
20240219,145300,88647251,824,824,825,824,1062
|
|
20240219,145200,87771159,825,824,825,824,61
|
|
20240219,145100,87720844,824,823,824,823,500
|
|
20240219,145000,87308847,822,823,824,822,501
|
|
20240219,144900,86896089,823,822,823,822,611
|
|
20240219,144800,86393836,823,823,823,823,0
|
|
20240219,144700,86393836,823,823,823,823,10
|
|
20240219,144600,86385606,823,823,823,823,1
|
|
20240219,144500,86384783,823,823,823,823,4
|
|
20240219,144400,86381491,823,823,823,823,1
|
|
20240219,144300,86380668,821,821,821,821,250
|
|
20240219,144200,86175418,821,821,821,821,0
|
|
20240219,144100,86175418,821,821,821,821,2
|
|
20240219,144000,86173776,821,821,821,821,0
|
|
20240219,143900,86173776,821,821,821,821,0
|
|
20240219,143800,86173776,821,821,821,821,0
|
|
20240219,143700,86173776,821,821,821,821,0
|
|
20240219,143600,86173776,821,821,821,821,92
|
|
20240219,143500,86098244,822,822,822,822,919
|
|
20240219,143400,85342826,823,823,823,823,0
|
|
20240219,143300,85342826,823,823,823,823,0
|
|
20240219,143200,85342826,823,823,823,823,0
|
|
20240219,143100,85342826,823,823,823,823,80
|
|
20240219,143000,85276986,822,822,822,822,0
|
|
20240219,142900,85276986,822,822,822,822,0
|
|
20240219,142800,85276986,822,822,822,822,150
|
|
20240219,142700,85153686,825,825,825,825,0
|
|
20240219,142600,85153686,825,825,825,825,9
|
|
20240219,142500,85146261,825,825,825,825,0
|
|
20240219,142400,85146261,825,825,825,825,42
|
|
20240219,142300,85111611,825,825,825,825,0
|
|
20240219,142200,85111611,825,825,825,825,1
|
|
20240219,142100,85110786,825,825,825,825,0
|
|
20240219,142000,85110786,825,821,825,821,124
|
|
20240219,141900,85008978,825,825,825,825,130
|
|
20240219,141800,84901728,825,825,825,825,0
|
|
20240219,141700,84901728,825,825,825,825,1000
|
|
20240219,141600,84076728,825,825,825,825,0
|
|
20240219,141500,84076728,825,825,825,825,50
|
|
20240219,141400,84035478,825,825,825,825,0
|
|
20240219,141300,84035478,825,825,825,825,0
|
|
20240219,141200,84035478,825,823,825,822,3018
|
|
20240219,141100,81549577,823,823,823,823,24
|
|
20240219,141000,81529825,824,824,824,824,0
|
|
20240219,140900,81529825,824,824,824,824,921
|
|
20240219,140800,80770921,821,821,821,821,0
|
|
20240219,140700,80770921,821,821,821,821,1
|
|
20240219,140600,80770100,821,821,821,821,2
|
|
20240219,140500,80768458,824,824,824,824,0
|
|
20240219,140400,80768458,824,824,824,824,100
|
|
20240219,140300,80686058,820,820,820,820,4
|
|
20240219,140200,80682778,824,819,824,819,24090
|
|
20240219,140100,60867572,818,817,818,817,5225
|
|
20240219,140000,56596116,816,816,816,816,1
|
|
20240219,135900,56595300,817,817,817,817,10
|
|
20240219,135800,56587130,817,817,817,817,0
|
|
20240219,135700,56587130,817,817,817,817,0
|
|
20240219,135600,56587130,817,817,817,817,0
|
|
20240219,135500,56587130,817,817,817,817,0
|
|
20240219,135400,56587130,817,817,817,817,0
|
|
20240219,135300,56587130,817,817,817,817,0
|
|
20240219,135200,56587130,817,817,817,817,0
|
|
20240219,135100,56587130,817,817,817,817,1
|
|
20240219,135000,56586313,816,816,816,816,8
|
|
20240219,134900,56579785,816,816,816,816,60
|
|
20240219,134800,56530825,816,816,816,816,0
|
|
20240219,134700,56530825,816,816,816,816,0
|
|
20240219,134600,56530825,816,816,816,816,1
|
|
20240219,134500,56530009,816,816,816,816,1004
|
|
20240219,134400,55710745,816,816,816,816,0
|
|
20240219,134300,55710745,816,816,816,816,0
|
|
20240219,134200,55710745,816,816,816,816,0
|
|
20240219,134100,55710745,816,816,816,816,0
|
|
20240219,134000,55710745,816,816,816,816,0
|
|
20240219,133900,55710745,816,816,816,816,1
|
|
20240219,133800,55709929,815,815,815,815,0
|
|
20240219,133700,55709929,815,815,815,815,0
|
|
20240219,133600,55709929,815,815,815,815,0
|
|
20240219,133500,55709929,815,815,815,815,0
|
|
20240219,133400,55709929,815,815,815,815,0
|
|
20240219,133300,55709929,815,815,815,815,0
|
|
20240219,133200,55709929,815,816,816,815,1008
|
|
20240219,133100,54888177,818,818,818,816,246
|
|
20240219,133000,54687195,816,816,816,816,0
|
|
20240219,132900,54687195,816,816,816,816,0
|
|
20240219,132800,54687195,816,816,816,816,0
|
|
20240219,132700,54687195,816,816,816,816,0
|
|
20240219,132600,54687195,816,816,816,816,0
|
|
20240219,132500,54687195,816,816,816,816,3723
|
|
20240219,132400,51649227,817,817,817,817,3000
|
|
20240219,132300,49198227,817,817,817,817,0
|
|
20240219,132200,49198227,817,817,817,817,0
|
|
20240219,132100,49198227,817,817,817,817,5420
|
|
20240219,132000,44770087,817,817,817,817,0
|
|
20240219,131900,44770087,817,817,817,817,1
|
|
20240219,131800,44769270,816,816,816,816,1
|
|
20240219,131700,44768454,816,816,816,816,0
|
|
20240219,131600,44768454,816,816,816,816,0
|
|
20240219,131500,44768454,816,817,817,816,1001
|
|
20240219,131400,43951637,816,816,816,816,0
|
|
20240219,131300,43951637,816,816,816,816,0
|
|
20240219,131200,43951637,816,816,816,816,185
|
|
20240219,131100,43800677,816,816,816,816,1
|
|
20240219,131000,43799861,816,816,816,816,0
|
|
20240219,130900,43799861,816,816,816,816,0
|
|
20240219,130800,43799861,816,816,816,816,98
|
|
20240219,130700,43719893,816,816,816,816,3
|
|
20240219,130600,43717445,815,815,815,815,0
|
|
20240219,130500,43717445,815,815,815,815,0
|
|
20240219,130400,43717445,815,815,815,815,0
|
|
20240219,130300,43717445,815,815,815,815,0
|
|
20240219,130200,43717445,815,815,815,815,0
|
|
20240219,130100,43717445,815,815,815,815,1
|
|
20240219,130000,43716630,815,815,815,815,0
|
|
20240219,125900,43716630,815,815,815,815,0
|
|
20240219,125800,43716630,815,815,815,815,0
|
|
20240219,125700,43716630,815,815,815,815,0
|
|
20240219,125600,43716630,815,815,815,815,2
|
|
20240219,125500,43715000,815,815,815,815,0
|
|
20240219,125400,43715000,815,815,815,815,0
|
|
20240219,125300,43715000,815,815,815,815,0
|
|
20240219,125200,43715000,815,815,815,815,0
|
|
20240219,125100,43715000,815,815,815,815,1
|
|
20240219,125000,43714185,815,815,815,815,0
|
|
20240219,124900,43714185,815,817,817,815,952
|
|
20240219,124800,42937501,817,817,817,817,0
|
|
20240219,124700,42937501,817,817,817,817,50
|
|
20240219,124600,42896651,817,817,817,817,1
|
|
20240219,124500,42895834,817,817,817,817,0
|
|
20240219,124400,42895834,817,817,817,817,0
|
|
20240219,124300,42895834,817,817,817,817,0
|
|
20240219,124200,42895834,817,817,817,817,0
|
|
20240219,124100,42895834,817,817,817,817,0
|
|
20240219,124000,42895834,817,817,817,817,50
|
|
20240219,123900,42854984,816,816,816,816,200
|
|
20240219,123800,42691784,817,817,817,817,15
|
|
20240219,123700,42679529,817,816,817,816,2
|
|
20240219,123600,42677896,817,817,817,817,0
|
|
20240219,123500,42677896,817,817,817,817,70
|
|
20240219,123400,42620706,817,817,817,817,0
|
|
20240219,123300,42620706,817,817,817,817,34
|
|
20240219,123200,42592928,817,817,817,817,0
|
|
20240219,123100,42592928,817,817,817,817,1000
|
|
20240219,123000,41775928,817,817,817,817,806
|
|
20240219,122900,41117426,817,817,817,817,48
|
|
20240219,122800,41078210,817,817,817,817,0
|
|
20240219,122700,41078210,817,817,817,817,0
|
|
20240219,122600,41078210,817,817,817,817,0
|
|
20240219,122500,41078210,817,817,817,817,1
|
|
20240219,122400,41077393,817,817,817,817,10
|
|
20240219,122300,41069223,817,817,817,817,300
|
|
20240219,122200,40824123,817,817,817,817,0
|
|
20240219,122100,40824123,817,817,817,817,0
|
|
20240219,122000,40824123,817,817,817,817,0
|
|
20240219,121900,40824123,817,817,817,817,0
|
|
20240219,121800,40824123,817,817,817,817,0
|
|
20240219,121700,40824123,817,817,817,817,0
|
|
20240219,121600,40824123,817,817,817,817,5
|
|
20240219,121500,40820038,816,816,816,816,1
|
|
20240219,121400,40819222,817,817,817,817,1
|
|
20240219,121300,40818405,817,817,817,817,0
|
|
20240219,121200,40818405,817,817,817,817,0
|
|
20240219,121100,40818405,817,817,817,817,1
|
|
20240219,121000,40817588,816,816,816,816,0
|
|
20240219,120900,40817588,816,816,816,816,1
|
|
20240219,120800,40816772,817,817,817,817,31
|
|
20240219,120700,40791445,817,817,817,817,1
|
|
20240219,120600,40790628,817,817,817,817,110
|
|
20240219,120500,40700758,816,816,816,816,100
|
|
20240219,120400,40619158,816,816,816,816,0
|
|
20240219,120300,40619158,816,816,816,816,0
|
|
20240219,120200,40619158,816,816,816,816,0
|
|
20240219,120100,40619158,816,816,816,816,0
|
|
20240219,120000,40619158,816,816,816,816,100
|
|
20240219,115900,40537558,816,816,816,816,247
|
|
20240219,115800,40336006,817,817,817,817,0
|
|
20240219,115700,40336006,817,817,817,817,0
|
|
20240219,115600,40336006,817,817,817,817,0
|
|
20240219,115500,40336006,817,817,817,817,0
|
|
20240219,115400,40336006,817,817,817,817,0
|
|
20240219,115300,40336006,817,817,817,817,1
|
|
20240219,115200,40335189,817,817,817,817,0
|
|
20240219,115100,40335189,817,817,817,817,305
|
|
20240219,115000,40086004,817,817,817,817,0
|
|
20240219,114900,40086004,817,817,817,817,0
|
|
20240219,114800,40086004,817,817,817,817,0
|
|
20240219,114700,40086004,817,817,817,817,600
|
|
20240219,114600,39595804,817,817,817,817,0
|
|
20240219,114500,39595804,817,817,817,817,0
|
|
20240219,114400,39595804,817,817,817,817,1
|
|
20240219,114300,39594987,817,817,817,817,0
|
|
20240219,114200,39594987,817,817,817,817,125
|
|
20240219,114100,39492862,817,817,817,817,1
|
|
20240219,114000,39492045,817,817,817,817,0
|
|
20240219,113900,39492045,817,817,817,817,9
|
|
20240219,113800,39484692,816,816,816,816,0
|
|
20240219,113700,39484692,816,816,816,816,83
|
|
20240219,113600,39416964,817,817,817,817,0
|
|
20240219,113500,39416964,817,817,817,817,0
|
|
20240219,113400,39416964,817,817,817,817,0
|
|
20240219,113300,39416964,817,817,817,817,2
|
|
20240219,113200,39415330,816,816,816,816,25
|
|
20240219,113100,39394930,815,815,815,815,1
|
|
20240219,113000,39394115,815,815,815,815,0
|
|
20240219,112900,39394115,815,815,815,815,40
|
|
20240219,112800,39361515,814,814,814,814,0
|
|
20240219,112700,39361515,814,816,816,814,1001
|
|
20240219,112600,38544879,816,816,816,816,0
|
|
20240219,112500,38544879,816,816,816,816,0
|
|
20240219,112400,38544879,816,816,816,816,0
|
|
20240219,112300,38544879,816,816,816,816,0
|
|
20240219,112200,38544879,816,816,816,816,0
|
|
20240219,112100,38544879,816,816,816,816,0
|
|
20240219,112000,38544879,816,816,816,816,0
|
|
20240219,111900,38544879,816,816,816,816,1
|
|
20240219,111800,38544063,816,816,816,816,0
|
|
20240219,111700,38544063,816,816,816,816,0
|
|
20240219,111600,38544063,816,816,816,816,0
|
|
20240219,111500,38544063,816,815,816,815,1160
|
|
20240219,111400,37597504,814,814,814,814,1553
|
|
20240219,111300,36333362,815,815,815,815,0
|
|
20240219,111200,36333362,815,815,815,815,0
|
|
20240219,111100,36333362,815,815,815,815,0
|
|
20240219,111000,36333362,815,815,815,815,0
|
|
20240219,110900,36333362,815,815,815,815,1
|
|
20240219,110800,36332547,814,814,814,814,232
|
|
20240219,110700,36143699,815,815,815,815,5935
|
|
20240219,110600,31306674,815,815,815,815,0
|
|
20240219,110500,31306674,815,815,815,815,0
|
|
20240219,110400,31306674,815,815,815,815,0
|
|
20240219,110300,31306674,815,815,815,815,0
|
|
20240219,110200,31306674,815,815,815,815,0
|
|
20240219,110100,31306674,815,815,815,815,0
|
|
20240219,110000,31306674,815,815,815,815,1
|
|
20240219,105900,31305859,815,815,815,815,0
|
|
20240219,105800,31305859,815,815,815,815,0
|
|
20240219,105700,31305859,815,815,815,815,0
|
|
20240219,105600,31305859,815,815,815,815,0
|
|
20240219,105500,31305859,815,815,815,815,0
|
|
20240219,105400,31305859,815,815,815,815,0
|
|
20240219,105300,31305859,815,815,815,815,51
|
|
20240219,105200,31264294,815,815,815,815,0
|
|
20240219,105100,31264294,815,815,815,815,0
|
|
20240219,105000,31264294,815,815,815,815,0
|
|
20240219,104900,31264294,815,815,815,815,0
|
|
20240219,104800,31264294,815,815,815,815,1
|
|
20240219,104700,31263479,815,815,815,815,6
|
|
20240219,104600,31258589,815,815,815,815,53
|
|
20240219,104500,31215394,815,816,816,815,1463
|
|
20240219,104400,30021637,815,815,815,815,0
|
|
20240219,104300,30021637,815,815,815,815,0
|
|
20240219,104200,30021637,815,815,815,815,0
|
|
20240219,104100,30021637,815,815,815,815,0
|
|
20240219,104000,30021637,815,816,816,815,6
|
|
20240219,103900,30016746,815,815,815,815,6
|
|
20240219,103800,30011856,815,815,816,815,129
|
|
20240219,103700,29906598,815,816,816,815,47
|
|
20240219,103600,29868247,816,816,816,816,0
|
|
20240219,103500,29868247,816,816,816,816,0
|
|
20240219,103400,29868247,816,816,816,816,0
|
|
20240219,103300,29868247,816,815,816,815,13
|
|
20240219,103200,29857651,815,815,815,815,0
|
|
20240219,103100,29857651,815,815,815,815,0
|
|
20240219,103000,29857651,815,816,816,815,21
|
|
20240219,102900,29840516,816,816,816,816,0
|
|
20240219,102800,29840516,816,816,816,816,0
|
|
20240219,102700,29840516,816,816,816,816,1
|
|
20240219,102600,29839700,815,815,815,815,1
|
|
20240219,102500,29838885,815,815,815,815,0
|
|
20240219,102400,29838885,815,816,816,815,34
|
|
20240219,102300,29811174,815,815,815,815,0
|
|
20240219,102200,29811174,815,815,815,815,0
|
|
20240219,102100,29811174,815,815,815,815,1
|
|
20240219,102000,29810359,815,815,815,815,0
|
|
20240219,101900,29810359,815,815,815,815,1
|
|
20240219,101800,29809544,815,815,815,815,1
|
|
20240219,101700,29808729,815,815,815,815,0
|
|
20240219,101600,29808729,815,814,815,813,2417
|
|
20240219,101500,27840873,815,815,815,815,1
|
|
20240219,101400,27840058,815,815,815,815,0
|
|
20240219,101300,27840058,815,815,815,815,0
|
|
20240219,101200,27840058,815,813,815,813,101
|
|
20240219,101100,27757943,814,814,814,814,2195
|
|
20240219,101000,25971213,814,814,814,814,0
|
|
20240219,100900,25971213,814,814,814,814,0
|
|
20240219,100800,25971213,814,814,814,814,0
|
|
20240219,100700,25971213,814,814,814,814,0
|
|
20240219,100600,25971213,814,813,814,813,500
|
|
20240219,100500,25564261,813,811,813,811,3
|
|
20240219,100400,25561824,811,812,812,811,10
|
|
20240219,100300,25553708,814,814,814,814,24
|
|
20240219,100200,25534172,814,814,814,814,27
|
|
20240219,100100,25512194,812,812,812,812,2757
|
|
20240219,100000,23273510,812,812,812,812,2
|
|
20240219,095900,23271886,814,814,814,814,0
|
|
20240219,095800,23271886,814,813,814,812,450
|
|
20240219,095700,22906344,813,813,813,813,0
|
|
20240219,095600,22906344,813,813,813,813,0
|
|
20240219,095500,22906344,813,813,813,813,102
|
|
20240219,095400,22823418,813,813,813,813,0
|
|
20240219,095300,22823418,813,813,813,813,0
|
|
20240219,095200,22823418,813,813,813,813,35
|
|
20240219,095100,22794963,813,813,813,813,1
|
|
20240219,095000,22794150,813,813,813,813,400
|
|
20240219,094900,22468950,813,813,813,813,50
|
|
20240219,094800,22428300,813,813,813,813,0
|
|
20240219,094700,22428300,813,813,813,813,14
|
|
20240219,094600,22416918,814,814,814,814,14
|
|
20240219,094500,22405522,814,814,814,814,0
|
|
20240219,094400,22405522,814,814,814,814,892
|
|
20240219,094300,21679434,815,815,815,815,0
|
|
20240219,094200,21679434,815,815,815,815,0
|
|
20240219,094100,21679434,815,815,815,815,1
|
|
20240219,094000,21678619,815,814,815,814,27
|
|
20240219,093900,21656615,814,814,815,814,162
|
|
20240219,093800,21524742,815,814,815,814,1560
|
|
20240219,093700,20253401,814,814,814,814,10
|
|
20240219,093600,20245261,814,814,815,814,120
|
|
20240219,093500,20147571,815,815,815,814,154
|
|
20240219,093400,20022165,815,815,815,815,0
|
|
20240219,093300,20022165,815,814,815,814,6
|
|
20240219,093200,20017276,815,814,815,814,18
|
|
20240219,093100,20002607,815,815,815,814,22
|
|
20240219,093000,19984678,815,815,815,815,7
|
|
20240219,092900,19978973,814,814,814,814,5
|
|
20240219,092800,19974903,814,814,814,814,0
|
|
20240219,092700,19974903,814,814,815,814,151
|
|
20240219,092600,19851841,814,813,814,813,1761
|
|
20240219,092500,18420086,814,814,814,814,0
|
|
20240219,092400,18420086,814,814,814,814,0
|
|
20240219,092300,18420086,814,814,814,814,0
|
|
20240219,092200,18420086,814,814,814,814,0
|
|
20240219,092100,18420086,814,814,814,814,79
|
|
20240219,092000,18355780,813,813,813,813,0
|
|
20240219,091900,18355780,813,813,813,813,18
|
|
20240219,091800,18341146,814,814,814,814,145
|
|
20240219,091700,18223116,814,814,814,814,356
|
|
20240219,091600,17933332,814,814,814,814,208
|
|
20240219,091500,17764020,814,814,814,814,20
|
|
20240219,091400,17747740,815,815,815,815,0
|
|
20240219,091300,17747740,815,814,815,813,1001
|
|
20240219,091200,16932729,815,815,815,815,0
|
|
20240219,091100,16932729,815,816,816,815,200
|
|
20240219,091000,16769629,817,817,817,817,0
|
|
20240219,090900,16769629,817,817,817,817,0
|
|
20240219,090800,16769629,817,817,817,817,0
|
|
20240219,090700,16769629,817,817,817,817,20
|
|
20240219,090600,16753289,812,812,812,812,1079
|
|
20240219,090500,15877141,808,811,811,808,11000
|
|
20240219,090400,6969542,810,815,815,810,7569
|
|
20240219,090300,825899,817,817,817,817,0
|
|
20240219,090200,825899,817,817,817,817,0
|
|
20240219,090100,825899,817,816,817,816,202
|
|
20240219,090000,660965,815,815,815,815,810
|