697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,203400,67756394,739,739,739,739,1344
|
|
20240219,203300,67756394,739,739,739,739,0
|
|
20240219,203200,67756394,739,739,739,739,0
|
|
20240219,203100,67756394,739,739,739,739,0
|
|
20240219,203000,67756394,739,739,739,739,0
|
|
20240219,202900,67756394,739,739,739,739,0
|
|
20240219,202800,67756394,739,739,739,739,0
|
|
20240219,202700,67756394,739,739,739,739,0
|
|
20240219,202600,67756394,739,739,739,739,0
|
|
20240219,202500,67756394,739,739,739,739,0
|
|
20240219,202400,67756394,739,739,739,739,0
|
|
20240219,202300,67756394,739,739,739,739,0
|
|
20240219,202200,67756394,739,739,739,739,0
|
|
20240219,202100,67756394,739,739,739,739,0
|
|
20240219,202000,67756394,739,739,739,739,0
|
|
20240219,201900,67756394,739,739,739,739,0
|
|
20240219,201800,67756394,739,739,739,739,0
|
|
20240219,201700,67756394,739,739,739,739,0
|
|
20240219,201600,67756394,739,739,739,739,0
|
|
20240219,201500,67756394,739,739,739,739,0
|
|
20240219,201400,67756394,739,739,739,739,0
|
|
20240219,201300,67756394,739,739,739,739,0
|
|
20240219,201200,67756394,739,739,739,739,0
|
|
20240219,201100,67756394,739,739,739,739,0
|
|
20240219,201000,67756394,739,739,739,739,0
|
|
20240219,200900,67756394,739,739,739,739,0
|
|
20240219,200800,67756394,739,739,739,739,0
|
|
20240219,200700,67756394,739,739,739,739,0
|
|
20240219,200600,67756394,739,739,739,739,0
|
|
20240219,200500,67756394,739,739,739,739,0
|
|
20240219,200400,67756394,739,739,739,739,1344
|
|
20240219,200300,67756394,739,739,739,739,0
|
|
20240219,200200,67756394,739,739,739,739,0
|
|
20240219,200100,67756394,739,739,739,739,0
|
|
20240219,200000,67756394,739,739,739,739,0
|
|
20240219,195900,67756394,739,739,739,739,0
|
|
20240219,195800,67756394,739,739,739,739,0
|
|
20240219,195700,67756394,739,739,739,739,0
|
|
20240219,195600,67756394,739,739,739,739,0
|
|
20240219,195500,67756394,739,739,739,739,0
|
|
20240219,195400,67756394,739,739,739,739,0
|
|
20240219,195300,67756394,739,739,739,739,0
|
|
20240219,195200,67756394,739,739,739,739,0
|
|
20240219,195100,67756394,739,739,739,739,0
|
|
20240219,195000,67756394,739,739,739,739,0
|
|
20240219,194900,67756394,739,739,739,739,0
|
|
20240219,194800,67756394,739,739,739,739,0
|
|
20240219,194700,67756394,739,739,739,739,0
|
|
20240219,194600,67756394,739,739,739,739,0
|
|
20240219,194500,67756394,739,739,739,739,0
|
|
20240219,194400,67756394,739,739,739,739,0
|
|
20240219,194300,67756394,739,739,739,739,0
|
|
20240219,194200,67756394,739,739,739,739,0
|
|
20240219,194100,67756394,739,739,739,739,0
|
|
20240219,194000,67756394,739,739,739,739,0
|
|
20240219,193900,67756394,739,739,739,739,0
|
|
20240219,193800,67756394,739,739,739,739,0
|
|
20240219,193700,67756394,739,739,739,739,0
|
|
20240219,193600,67756394,739,739,739,739,0
|
|
20240219,193500,67756394,739,739,739,739,0
|
|
20240219,193400,67756394,739,739,739,739,1344
|
|
20240219,193300,67756394,739,739,739,739,0
|
|
20240219,193200,67756394,739,739,739,739,0
|
|
20240219,193100,67756394,739,739,739,739,0
|
|
20240219,193000,67756394,739,739,739,739,0
|
|
20240219,192900,67756394,739,739,739,739,0
|
|
20240219,192800,67756394,739,739,739,739,0
|
|
20240219,192700,67756394,739,739,739,739,0
|
|
20240219,192600,67756394,739,739,739,739,0
|
|
20240219,192500,67756394,739,739,739,739,0
|
|
20240219,192400,67756394,739,739,739,739,0
|
|
20240219,192300,67756394,739,739,739,739,0
|
|
20240219,192200,67756394,739,739,739,739,0
|
|
20240219,192100,67756394,739,739,739,739,0
|
|
20240219,192000,67756394,739,739,739,739,0
|
|
20240219,191900,67756394,739,739,739,739,0
|
|
20240219,191800,67756394,739,739,739,739,0
|
|
20240219,191700,67756394,739,739,739,739,0
|
|
20240219,191600,67756394,739,739,739,739,0
|
|
20240219,191500,67756394,739,739,739,739,0
|
|
20240219,191400,67756394,739,739,739,739,0
|
|
20240219,191300,67756394,739,739,739,739,0
|
|
20240219,191200,67756394,739,739,739,739,0
|
|
20240219,191100,67756394,739,739,739,739,0
|
|
20240219,191000,67756394,739,739,739,739,0
|
|
20240219,190900,67756394,739,739,739,739,0
|
|
20240219,190800,67756394,739,739,739,739,0
|
|
20240219,190700,67756394,739,739,739,739,0
|
|
20240219,190600,67756394,739,739,739,739,0
|
|
20240219,190500,67756394,739,739,739,739,0
|
|
20240219,190400,67756394,739,739,739,739,1344
|
|
20240219,190300,67756394,739,739,739,739,0
|
|
20240219,190200,67756394,739,739,739,739,0
|
|
20240219,190100,67756394,739,739,739,739,0
|
|
20240219,190000,67756394,739,739,739,739,0
|
|
20240219,185900,67756394,739,739,739,739,0
|
|
20240219,185800,67756394,739,739,739,739,0
|
|
20240219,185700,67756394,739,739,739,739,0
|
|
20240219,185600,67756394,739,739,739,739,0
|
|
20240219,185500,67756394,739,739,739,739,0
|
|
20240219,185400,67756394,739,739,739,739,0
|
|
20240219,185300,67756394,739,739,739,739,0
|
|
20240219,185200,67756394,739,739,739,739,0
|
|
20240219,185100,67756394,739,739,739,739,0
|
|
20240219,185000,67756394,739,739,739,739,0
|
|
20240219,184900,67756394,739,739,739,739,0
|
|
20240219,184800,67756394,739,739,739,739,0
|
|
20240219,184700,67756394,739,739,739,739,0
|
|
20240219,184600,67756394,739,739,739,739,0
|
|
20240219,184500,67756394,739,739,739,739,0
|
|
20240219,184400,67756394,739,739,739,739,0
|
|
20240219,184300,67756394,739,739,739,739,0
|
|
20240219,184200,67756394,739,739,739,739,0
|
|
20240219,184100,67756394,739,739,739,739,0
|
|
20240219,184000,67756394,739,739,739,739,0
|
|
20240219,183900,67756394,739,739,739,739,0
|
|
20240219,183800,67756394,739,739,739,739,0
|
|
20240219,183700,67756394,739,739,739,739,0
|
|
20240219,183600,67756394,739,739,739,739,0
|
|
20240219,183500,67756394,739,739,739,739,0
|
|
20240219,183400,67756394,739,739,739,739,1344
|
|
20240219,183300,67756394,739,739,739,739,0
|
|
20240219,183200,67756394,739,739,739,739,0
|
|
20240219,183100,67756394,739,739,739,739,0
|
|
20240219,183000,67756394,739,739,739,739,0
|
|
20240219,182900,67756394,739,739,739,739,0
|
|
20240219,182800,67756394,739,739,739,739,0
|
|
20240219,182700,67756394,739,739,739,739,0
|
|
20240219,182600,67756394,739,739,739,739,0
|
|
20240219,182500,67756394,739,739,739,739,0
|
|
20240219,182400,67756394,739,739,739,739,0
|
|
20240219,182300,67756394,739,739,739,739,0
|
|
20240219,182200,67756394,739,739,739,739,0
|
|
20240219,182100,67756394,739,739,739,739,0
|
|
20240219,182000,67756394,739,739,739,739,0
|
|
20240219,181900,67756394,739,739,739,739,0
|
|
20240219,181800,67756394,739,739,739,739,0
|
|
20240219,181700,67756394,739,739,739,739,0
|
|
20240219,181600,67756394,739,739,739,739,0
|
|
20240219,181500,67756394,739,739,739,739,0
|
|
20240219,181400,67756394,739,739,739,739,0
|
|
20240219,181300,67756394,739,739,739,739,0
|
|
20240219,181200,67756394,739,739,739,739,0
|
|
20240219,181100,67756394,739,739,739,739,0
|
|
20240219,181000,67756394,739,739,739,739,0
|
|
20240219,180900,67756394,739,739,739,739,0
|
|
20240219,180800,67756394,739,739,739,739,0
|
|
20240219,180700,67756394,739,739,739,739,0
|
|
20240219,180600,67756394,739,739,739,739,0
|
|
20240219,180500,67756394,739,739,739,739,0
|
|
20240219,180400,67756394,739,739,739,739,1344
|
|
20240219,180300,67756394,739,739,739,739,0
|
|
20240219,180200,67756394,739,739,739,739,0
|
|
20240219,180100,67756394,739,739,739,739,0
|
|
20240219,180000,67756394,739,739,739,739,0
|
|
20240219,175900,67756394,739,739,739,739,0
|
|
20240219,175800,67756394,739,739,739,739,0
|
|
20240219,175700,67756394,739,739,739,739,0
|
|
20240219,175600,67756394,739,739,739,739,0
|
|
20240219,175500,67756394,739,739,739,739,0
|
|
20240219,175400,67756394,739,739,739,739,0
|
|
20240219,175300,67756394,739,739,739,739,0
|
|
20240219,175200,67756394,739,739,739,739,0
|
|
20240219,175100,67756394,739,739,739,739,0
|
|
20240219,175000,67756394,739,739,739,739,0
|
|
20240219,174900,67756394,739,739,739,739,0
|
|
20240219,174800,67756394,739,739,739,739,0
|
|
20240219,174700,67756394,739,739,739,739,0
|
|
20240219,174600,67756394,739,739,739,739,0
|
|
20240219,174500,67756394,739,739,739,739,0
|
|
20240219,174400,67756394,739,739,739,739,0
|
|
20240219,174300,67756394,739,739,739,739,0
|
|
20240219,174200,67756394,739,739,739,739,0
|
|
20240219,174100,67756394,739,739,739,739,0
|
|
20240219,174000,67756394,739,739,739,739,0
|
|
20240219,173900,67756394,739,739,739,739,0
|
|
20240219,173800,67756394,739,739,739,739,0
|
|
20240219,173700,67756394,739,739,739,739,0
|
|
20240219,173600,67756394,739,739,739,739,0
|
|
20240219,173500,67756394,739,739,739,739,0
|
|
20240219,173400,67756394,739,739,739,739,1344
|
|
20240219,173300,67756394,739,739,739,739,0
|
|
20240219,173200,67756394,739,739,739,739,0
|
|
20240219,173100,67756394,739,739,739,739,0
|
|
20240219,173000,67756394,739,739,739,739,0
|
|
20240219,172900,67756394,739,739,739,739,0
|
|
20240219,172800,67756394,739,739,739,739,0
|
|
20240219,172700,67756394,739,739,739,739,0
|
|
20240219,172600,67756394,739,739,739,739,0
|
|
20240219,172500,67756394,739,739,739,739,0
|
|
20240219,172400,67756394,739,739,739,739,0
|
|
20240219,172300,67756394,739,739,739,739,0
|
|
20240219,172200,67756394,739,739,739,739,0
|
|
20240219,172100,67756394,739,739,739,739,0
|
|
20240219,172000,67756394,739,739,739,739,0
|
|
20240219,171900,67756394,739,739,739,739,0
|
|
20240219,171800,67756394,739,739,739,739,0
|
|
20240219,171700,67756394,739,739,739,739,0
|
|
20240219,171600,67756394,739,739,739,739,0
|
|
20240219,171500,67756394,739,739,739,739,0
|
|
20240219,171400,67756394,739,739,739,739,0
|
|
20240219,171300,67756394,739,739,739,739,0
|
|
20240219,171200,67756394,739,739,739,739,0
|
|
20240219,171100,67756394,739,739,739,739,0
|
|
20240219,171000,67756394,739,739,739,739,0
|
|
20240219,170900,67756394,739,739,739,739,0
|
|
20240219,170800,67756394,739,739,739,739,0
|
|
20240219,170700,67756394,739,739,739,739,0
|
|
20240219,170600,67756394,739,739,739,739,0
|
|
20240219,170500,67756394,739,739,739,739,0
|
|
20240219,170400,67756394,739,739,739,739,1344
|
|
20240219,170300,67756394,739,739,739,739,0
|
|
20240219,170200,67756394,739,739,739,739,0
|
|
20240219,170100,67756394,739,739,739,739,0
|
|
20240219,170000,67756394,739,739,739,739,0
|
|
20240219,165900,67756394,739,739,739,739,0
|
|
20240219,165800,67756394,739,739,739,739,0
|
|
20240219,165700,67756394,739,739,739,739,0
|
|
20240219,165600,67756394,739,739,739,739,0
|
|
20240219,165500,67756394,739,739,739,739,0
|
|
20240219,165400,67756394,739,739,739,739,0
|
|
20240219,165300,67756394,739,739,739,739,0
|
|
20240219,165200,67756394,739,739,739,739,0
|
|
20240219,165100,67756394,739,739,739,739,0
|
|
20240219,165000,67756394,739,739,739,739,0
|
|
20240219,164900,67756394,739,739,739,739,0
|
|
20240219,164800,67756394,739,739,739,739,0
|
|
20240219,164700,67756394,739,739,739,739,0
|
|
20240219,164600,67756394,739,739,739,739,0
|
|
20240219,164500,67756394,739,739,739,739,0
|
|
20240219,164400,67756394,739,739,739,739,0
|
|
20240219,164300,67756394,739,739,739,739,0
|
|
20240219,164200,67756394,739,739,739,739,0
|
|
20240219,164100,67756394,739,739,739,739,0
|
|
20240219,164000,67756394,739,739,739,739,0
|
|
20240219,163900,67756394,739,739,739,739,0
|
|
20240219,163800,67756394,739,739,739,739,0
|
|
20240219,163700,67756394,739,739,739,739,0
|
|
20240219,163600,67756394,739,739,739,739,0
|
|
20240219,163500,67756394,739,739,739,739,0
|
|
20240219,163400,67756394,739,739,739,739,1344
|
|
20240219,163300,67756394,739,739,739,739,0
|
|
20240219,163200,67756394,739,739,739,739,0
|
|
20240219,163100,67756394,739,739,739,739,0
|
|
20240219,163000,67756394,739,739,739,739,0
|
|
20240219,162900,67756394,739,739,739,739,0
|
|
20240219,162800,67756394,739,739,739,739,0
|
|
20240219,162700,67756394,739,739,739,739,0
|
|
20240219,162600,67756394,739,739,739,739,0
|
|
20240219,162500,67756394,739,739,739,739,0
|
|
20240219,162400,67756394,739,739,739,739,0
|
|
20240219,162300,67756394,739,739,739,739,0
|
|
20240219,162200,67756394,739,739,739,739,0
|
|
20240219,162100,67756394,739,739,739,739,0
|
|
20240219,162000,67756394,739,739,739,739,0
|
|
20240219,161900,67756394,739,739,739,739,0
|
|
20240219,161800,67756394,739,739,739,739,0
|
|
20240219,161700,67756394,739,739,739,739,0
|
|
20240219,161600,67756394,739,739,739,739,0
|
|
20240219,161500,67756394,739,739,739,739,0
|
|
20240219,161400,67756394,739,739,739,739,0
|
|
20240219,161300,67756394,739,739,739,739,0
|
|
20240219,161200,67756394,739,739,739,739,0
|
|
20240219,161100,67756394,739,739,739,739,0
|
|
20240219,161000,67756394,739,739,739,739,0
|
|
20240219,160900,67756394,739,739,739,739,0
|
|
20240219,160800,67756394,739,739,739,739,0
|
|
20240219,160700,67756394,739,739,739,739,0
|
|
20240219,160600,67756394,739,739,739,739,0
|
|
20240219,160500,67756394,739,739,739,739,0
|
|
20240219,160400,67756394,739,739,739,739,1344
|
|
20240219,160300,67756394,739,739,739,739,0
|
|
20240219,160200,67756394,739,739,739,739,0
|
|
20240219,160100,67756394,739,739,739,739,0
|
|
20240219,160000,67756394,739,739,739,739,0
|
|
20240219,155900,67756394,739,739,739,739,0
|
|
20240219,155800,67756394,739,739,739,739,0
|
|
20240219,155700,67756394,739,739,739,739,0
|
|
20240219,155600,67756394,739,739,739,739,0
|
|
20240219,155500,67756394,739,739,739,739,0
|
|
20240219,155400,67756394,739,739,739,739,0
|
|
20240219,155300,67756394,739,739,739,739,0
|
|
20240219,155200,67756394,739,739,739,739,0
|
|
20240219,155100,67756394,739,739,739,739,0
|
|
20240219,155000,67756394,739,739,739,739,0
|
|
20240219,154900,67756394,739,739,739,739,0
|
|
20240219,154800,67756394,739,739,739,739,0
|
|
20240219,154700,67756394,739,739,739,739,0
|
|
20240219,154600,67756394,739,739,739,739,0
|
|
20240219,154500,67756394,739,739,739,739,0
|
|
20240219,154400,67756394,739,739,739,739,0
|
|
20240219,154300,67756394,739,739,739,739,0
|
|
20240219,154200,67756394,739,739,739,739,0
|
|
20240219,154100,67756394,739,739,739,739,0
|
|
20240219,154000,67756394,739,739,739,739,0
|
|
20240219,153900,67756394,739,739,739,739,0
|
|
20240219,153800,67756394,739,739,739,739,0
|
|
20240219,153700,67756394,739,739,739,739,0
|
|
20240219,153600,67756394,739,739,739,739,0
|
|
20240219,153500,67756394,739,739,739,739,0
|
|
20240219,153400,67756394,739,739,739,739,1344
|
|
20240219,153300,67756394,739,739,739,739,0
|
|
20240219,153200,67756394,739,739,739,739,0
|
|
20240219,153100,67756394,739,739,739,739,0
|
|
20240219,153000,67756394,739,739,739,739,1344
|
|
20240219,152900,66763178,737,737,737,737,0
|
|
20240219,152800,66763178,737,737,737,737,0
|
|
20240219,152700,66763178,737,737,737,737,0
|
|
20240219,152600,66763178,737,737,737,737,0
|
|
20240219,152500,66763178,737,737,737,737,0
|
|
20240219,152400,66763178,737,737,737,737,0
|
|
20240219,152300,66763178,737,737,737,737,0
|
|
20240219,152200,66763178,737,737,737,737,0
|
|
20240219,152100,66763178,737,737,737,737,0
|
|
20240219,152000,66763178,737,737,737,737,0
|
|
20240219,151900,66763178,737,737,737,737,0
|
|
20240219,151800,66763178,737,737,737,737,0
|
|
20240219,151700,66763178,737,738,738,737,450
|
|
20240219,151600,66431337,738,738,738,738,409
|
|
20240219,151500,66129495,738,738,738,738,246
|
|
20240219,151400,65947947,738,738,738,738,1472
|
|
20240219,151300,64861611,738,738,738,738,109
|
|
20240219,151200,64781169,738,738,738,738,112
|
|
20240219,151100,64698513,737,738,738,737,1421
|
|
20240219,151000,63651126,740,738,740,738,1232
|
|
20240219,150900,62741908,738,738,738,738,200
|
|
20240219,150800,62594308,738,738,738,738,0
|
|
20240219,150700,62594308,738,738,738,738,0
|
|
20240219,150600,62594308,738,738,738,738,0
|
|
20240219,150500,62594308,738,738,738,738,0
|
|
20240219,150400,62594308,738,739,739,738,680
|
|
20240219,150300,62092274,738,738,738,738,13
|
|
20240219,150200,62082680,738,740,740,738,3001
|
|
20240219,150100,59866550,740,740,740,740,0
|
|
20240219,150000,59866550,740,740,740,740,0
|
|
20240219,145900,59866550,740,740,740,740,0
|
|
20240219,145800,59866550,740,740,740,740,0
|
|
20240219,145700,59866550,740,740,740,740,0
|
|
20240219,145600,59866550,740,740,740,740,0
|
|
20240219,145500,59866550,740,740,740,740,0
|
|
20240219,145400,59866550,740,740,740,740,0
|
|
20240219,145300,59866550,740,740,740,740,0
|
|
20240219,145200,59866550,740,740,740,740,0
|
|
20240219,145100,59866550,740,740,740,740,0
|
|
20240219,145000,59866550,740,740,740,740,853
|
|
20240219,144900,59235330,740,741,741,740,460
|
|
20240219,144800,58894750,742,742,742,742,0
|
|
20240219,144700,58894750,742,742,742,742,0
|
|
20240219,144600,58894750,742,742,742,742,0
|
|
20240219,144500,58894750,742,742,742,742,0
|
|
20240219,144400,58894750,742,742,742,742,0
|
|
20240219,144300,58894750,742,740,742,740,1365
|
|
20240219,144200,57884648,740,740,740,740,1
|
|
20240219,144100,57883908,739,739,739,739,0
|
|
20240219,144000,57883908,739,739,739,739,0
|
|
20240219,143900,57883908,739,739,739,739,0
|
|
20240219,143800,57883908,739,739,739,739,0
|
|
20240219,143700,57883908,739,739,739,739,0
|
|
20240219,143600,57883908,739,739,739,739,0
|
|
20240219,143500,57883908,739,739,739,739,0
|
|
20240219,143400,57883908,739,739,739,739,0
|
|
20240219,143300,57883908,739,739,739,739,0
|
|
20240219,143200,57883908,739,739,739,739,3779
|
|
20240219,143100,55091227,739,739,739,739,0
|
|
20240219,143000,55091227,739,739,739,739,135
|
|
20240219,142900,54991462,738,738,738,738,0
|
|
20240219,142800,54991462,738,738,738,738,0
|
|
20240219,142700,54991462,738,738,738,738,0
|
|
20240219,142600,54991462,738,738,738,738,53
|
|
20240219,142500,54952348,738,738,738,738,207
|
|
20240219,142400,54799582,739,739,739,739,0
|
|
20240219,142300,54799582,739,739,739,739,0
|
|
20240219,142200,54799582,739,739,739,739,200
|
|
20240219,142100,54651782,738,738,738,738,53
|
|
20240219,142000,54612668,738,738,738,738,0
|
|
20240219,141900,54612668,738,738,738,738,0
|
|
20240219,141800,54612668,738,738,738,738,0
|
|
20240219,141700,54612668,738,738,738,738,36
|
|
20240219,141600,54586100,739,738,739,738,71
|
|
20240219,141500,54533691,739,739,739,739,0
|
|
20240219,141400,54533691,739,739,739,739,0
|
|
20240219,141300,54533691,739,739,739,739,0
|
|
20240219,141200,54533691,739,739,739,739,0
|
|
20240219,141100,54533691,739,739,739,739,0
|
|
20240219,141000,54533691,739,739,739,739,50
|
|
20240219,140900,54496741,738,738,738,738,0
|
|
20240219,140800,54496741,738,738,738,738,3000
|
|
20240219,140700,52282741,739,739,739,739,53
|
|
20240219,140600,52243574,738,738,738,738,0
|
|
20240219,140500,52243574,738,738,738,738,0
|
|
20240219,140400,52243574,738,738,738,738,3956
|
|
20240219,140300,49324046,738,738,738,738,0
|
|
20240219,140200,49324046,738,738,738,738,0
|
|
20240219,140100,49324046,738,738,738,738,0
|
|
20240219,140000,49324046,738,738,738,738,0
|
|
20240219,135900,49324046,738,738,738,738,0
|
|
20240219,135800,49324046,738,738,738,738,0
|
|
20240219,135700,49324046,738,738,738,738,0
|
|
20240219,135600,49324046,738,738,738,738,0
|
|
20240219,135500,49324046,738,738,738,738,0
|
|
20240219,135400,49324046,738,738,738,738,0
|
|
20240219,135300,49324046,738,738,738,738,0
|
|
20240219,135200,49324046,738,738,738,738,0
|
|
20240219,135100,49324046,738,738,738,738,0
|
|
20240219,135000,49324046,738,738,738,738,0
|
|
20240219,134900,49324046,738,738,738,738,746
|
|
20240219,134800,48773498,739,739,739,739,0
|
|
20240219,134700,48773498,739,739,739,739,0
|
|
20240219,134600,48773498,739,739,739,739,0
|
|
20240219,134500,48773498,739,739,739,739,156
|
|
20240219,134400,48658214,739,739,739,739,0
|
|
20240219,134300,48658214,739,739,739,739,0
|
|
20240219,134200,48658214,739,739,739,739,0
|
|
20240219,134100,48658214,739,739,739,739,0
|
|
20240219,134000,48658214,739,739,739,739,0
|
|
20240219,133900,48658214,739,739,739,739,0
|
|
20240219,133800,48658214,739,739,739,739,0
|
|
20240219,133700,48658214,739,739,739,739,0
|
|
20240219,133600,48658214,739,739,739,739,2243
|
|
20240219,133500,47000637,739,739,739,739,4078
|
|
20240219,133400,43986995,739,739,739,739,0
|
|
20240219,133300,43986995,739,739,739,739,93
|
|
20240219,133200,43918268,739,739,739,739,0
|
|
20240219,133100,43918268,739,739,739,739,0
|
|
20240219,133000,43918268,739,739,739,739,0
|
|
20240219,132900,43918268,739,739,739,739,0
|
|
20240219,132800,43918268,739,739,739,739,20
|
|
20240219,132700,43903488,739,739,739,739,0
|
|
20240219,132600,43903488,739,739,739,739,100
|
|
20240219,132500,43829588,739,739,739,739,100
|
|
20240219,132400,43755688,739,739,739,739,0
|
|
20240219,132300,43755688,739,739,739,739,0
|
|
20240219,132200,43755688,739,739,739,739,0
|
|
20240219,132100,43755688,739,739,739,739,10
|
|
20240219,132000,43748298,739,739,739,739,0
|
|
20240219,131900,43748298,739,739,739,739,1500
|
|
20240219,131800,42639798,739,738,739,738,4585
|
|
20240219,131700,39253543,738,738,738,738,0
|
|
20240219,131600,39253543,738,738,738,738,2
|
|
20240219,131500,39252067,738,738,738,738,0
|
|
20240219,131400,39252067,738,739,739,738,140
|
|
20240219,131300,39148612,738,738,738,738,0
|
|
20240219,131200,39148612,738,738,738,738,10
|
|
20240219,131100,39141232,738,738,738,738,0
|
|
20240219,131000,39141232,738,738,738,738,0
|
|
20240219,130900,39141232,738,738,738,738,0
|
|
20240219,130800,39141232,738,738,738,738,1
|
|
20240219,130700,39140494,738,738,738,738,15
|
|
20240219,130600,39129424,738,738,738,738,15
|
|
20240219,130500,39118354,738,738,738,738,409
|
|
20240219,130400,38816512,739,739,739,739,0
|
|
20240219,130300,38816512,739,738,739,738,2
|
|
20240219,130200,38815035,738,738,738,738,0
|
|
20240219,130100,38815035,738,738,738,738,0
|
|
20240219,130000,38815035,738,738,738,738,0
|
|
20240219,125900,38815035,738,738,738,738,0
|
|
20240219,125800,38815035,738,738,738,738,0
|
|
20240219,125700,38815035,738,738,738,738,1
|
|
20240219,125600,38814297,738,738,738,738,1
|
|
20240219,125500,38813559,739,739,739,739,9
|
|
20240219,125400,38806908,738,739,739,738,1103
|
|
20240219,125300,37992892,739,739,739,739,0
|
|
20240219,125200,37992892,739,739,739,739,0
|
|
20240219,125100,37992892,739,739,739,739,0
|
|
20240219,125000,37992892,739,739,739,739,0
|
|
20240219,124900,37992892,739,739,739,739,0
|
|
20240219,124800,37992892,739,739,739,739,0
|
|
20240219,124700,37992892,739,739,739,739,0
|
|
20240219,124600,37992892,739,739,739,739,0
|
|
20240219,124500,37992892,739,739,739,739,342
|
|
20240219,124400,37740154,739,739,739,739,0
|
|
20240219,124300,37740154,739,739,739,739,0
|
|
20240219,124200,37740154,739,739,739,739,405
|
|
20240219,124100,37440859,739,739,739,739,0
|
|
20240219,124000,37440859,739,739,739,739,0
|
|
20240219,123900,37440859,739,739,739,739,0
|
|
20240219,123800,37440859,739,739,739,739,0
|
|
20240219,123700,37440859,739,739,739,739,372
|
|
20240219,123600,37165951,739,739,739,739,0
|
|
20240219,123500,37165951,739,739,739,739,0
|
|
20240219,123400,37165951,739,739,739,739,50
|
|
20240219,123300,37129001,739,739,739,739,10
|
|
20240219,123200,37121611,739,739,739,739,2
|
|
20240219,123100,37120133,739,739,739,739,1020
|
|
20240219,123000,36366353,739,739,739,739,8
|
|
20240219,122900,36360441,739,739,739,739,0
|
|
20240219,122800,36360441,739,739,739,739,0
|
|
20240219,122700,36360441,739,739,739,739,0
|
|
20240219,122600,36360441,739,739,739,739,1
|
|
20240219,122500,36359702,740,740,740,740,0
|
|
20240219,122400,36359702,740,740,740,740,100
|
|
20240219,122300,36285702,740,740,740,740,0
|
|
20240219,122200,36285702,740,740,740,740,0
|
|
20240219,122100,36285702,740,739,740,739,1001
|
|
20240219,122000,35544963,739,739,739,739,301
|
|
20240219,121900,35322524,738,738,738,738,0
|
|
20240219,121800,35322524,738,738,738,738,0
|
|
20240219,121700,35322524,738,738,738,738,0
|
|
20240219,121600,35322524,738,738,738,738,0
|
|
20240219,121500,35322524,738,738,738,738,19
|
|
20240219,121400,35308502,738,739,739,738,519
|
|
20240219,121300,34924980,740,740,740,740,22
|
|
20240219,121200,34908700,739,738,739,738,2
|
|
20240219,121100,34907223,738,738,738,738,0
|
|
20240219,121000,34907223,738,738,738,738,34
|
|
20240219,120900,34882131,738,737,738,737,923
|
|
20240219,120800,34200958,737,737,737,737,7
|
|
20240219,120700,34195799,737,738,738,737,193
|
|
20240219,120600,34053372,738,738,738,738,2
|
|
20240219,120500,34051896,738,738,738,738,52
|
|
20240219,120400,34013520,738,738,738,738,10
|
|
20240219,120300,34006140,738,738,738,738,0
|
|
20240219,120200,34006140,738,738,738,738,0
|
|
20240219,120100,34006140,738,738,738,738,0
|
|
20240219,120000,34006140,738,738,738,738,4
|
|
20240219,115900,34003188,740,740,740,740,0
|
|
20240219,115800,34003188,740,740,740,740,0
|
|
20240219,115700,34003188,740,740,740,740,0
|
|
20240219,115600,34003188,740,740,740,740,0
|
|
20240219,115500,34003188,740,740,740,740,39
|
|
20240219,115400,33974328,740,740,740,740,1
|
|
20240219,115300,33973588,737,737,737,737,0
|
|
20240219,115200,33973588,737,737,737,737,0
|
|
20240219,115100,33973588,737,737,737,737,0
|
|
20240219,115000,33973588,737,737,737,737,0
|
|
20240219,114900,33973588,737,737,737,737,0
|
|
20240219,114800,33973588,737,737,737,737,0
|
|
20240219,114700,33973588,737,737,737,737,0
|
|
20240219,114600,33973588,737,737,737,737,0
|
|
20240219,114500,33973588,737,737,737,737,0
|
|
20240219,114400,33973588,737,737,737,737,0
|
|
20240219,114300,33973588,737,738,738,737,300
|
|
20240219,114200,33752452,738,738,738,738,646
|
|
20240219,114100,33275704,738,738,738,738,246
|
|
20240219,114000,33094156,738,737,738,737,3
|
|
20240219,113900,33091943,737,737,737,737,101
|
|
20240219,113800,33017506,737,737,737,737,13
|
|
20240219,113700,33007925,737,737,737,737,0
|
|
20240219,113600,33007925,737,737,737,737,0
|
|
20240219,113500,33007925,737,737,737,737,20
|
|
20240219,113400,32993185,737,737,737,737,0
|
|
20240219,113300,32993185,737,737,737,737,0
|
|
20240219,113200,32993185,737,737,737,737,0
|
|
20240219,113100,32993185,737,737,737,737,1
|
|
20240219,113000,32992448,737,737,737,737,0
|
|
20240219,112900,32992448,737,737,737,737,39
|
|
20240219,112800,32963705,737,737,737,737,0
|
|
20240219,112700,32963705,737,737,737,737,295
|
|
20240219,112600,32746290,737,737,737,737,0
|
|
20240219,112500,32746290,737,738,738,737,151
|
|
20240219,112400,32634853,738,738,738,738,0
|
|
20240219,112300,32634853,738,737,738,737,11
|
|
20240219,112200,32626736,737,737,737,737,1
|
|
20240219,112100,32625999,737,737,737,737,106
|
|
20240219,112000,32547877,737,737,737,737,2
|
|
20240219,111900,32546403,737,738,738,737,52
|
|
20240219,111800,32508029,737,737,737,737,8
|
|
20240219,111700,32502133,737,737,737,737,8
|
|
20240219,111600,32496237,737,737,737,737,210
|
|
20240219,111500,32341467,737,737,737,737,3
|
|
20240219,111400,32339256,737,737,737,737,63
|
|
20240219,111300,32292825,737,738,738,737,23
|
|
20240219,111200,32275854,737,737,737,737,3
|
|
20240219,111100,32273643,737,738,738,737,83
|
|
20240219,111000,32212392,738,738,738,738,1
|
|
20240219,110900,32211654,738,738,738,738,1
|
|
20240219,110800,32210916,738,738,738,738,30
|
|
20240219,110700,32188776,738,739,739,738,5
|
|
20240219,110600,32185085,739,739,739,739,2
|
|
20240219,110500,32183607,740,738,740,738,115
|
|
20240219,110400,32098626,737,737,737,737,69
|
|
20240219,110300,32047773,736,736,736,736,134
|
|
20240219,110200,31949149,735,737,737,735,2870
|
|
20240219,110100,29837647,737,737,737,737,0
|
|
20240219,110000,29837647,737,737,737,737,6
|
|
20240219,105900,29833225,737,737,737,737,0
|
|
20240219,105800,29833225,737,737,737,737,0
|
|
20240219,105700,29833225,737,737,737,737,0
|
|
20240219,105600,29833225,737,737,737,737,0
|
|
20240219,105500,29833225,737,737,737,737,1349
|
|
20240219,105400,28839012,737,737,737,737,1
|
|
20240219,105300,28838275,736,736,736,736,0
|
|
20240219,105200,28838275,736,736,736,735,10001
|
|
20240219,105100,21477540,735,735,735,735,1
|
|
20240219,105000,21476805,735,735,735,735,1
|
|
20240219,104900,21476070,735,736,736,735,34
|
|
20240219,104800,21451047,736,736,736,736,1
|
|
20240219,104700,21450311,736,736,736,736,41
|
|
20240219,104600,21420135,736,736,736,736,0
|
|
20240219,104500,21420135,736,736,736,736,1
|
|
20240219,104400,21419399,736,736,736,736,16
|
|
20240219,104300,21407623,735,735,735,735,1
|
|
20240219,104200,21406888,735,735,735,735,17
|
|
20240219,104100,21394393,735,735,735,735,35
|
|
20240219,104000,21368668,735,736,736,735,429
|
|
20240219,103900,21052939,736,736,736,736,0
|
|
20240219,103800,21052939,736,736,736,736,3
|
|
20240219,103700,21050731,736,736,736,736,7
|
|
20240219,103600,21045579,736,736,736,736,3
|
|
20240219,103500,21043371,736,736,736,736,40
|
|
20240219,103400,21013931,736,736,736,736,3
|
|
20240219,103300,21011723,736,736,737,736,1102
|
|
20240219,103200,20200650,736,736,736,736,0
|
|
20240219,103100,20200650,736,736,736,736,0
|
|
20240219,103000,20200650,736,736,736,736,600
|
|
20240219,102900,19759050,736,736,736,736,1
|
|
20240219,102800,19758314,736,736,736,736,1
|
|
20240219,102700,19757578,736,736,736,736,200
|
|
20240219,102600,19610378,737,737,737,737,1
|
|
20240219,102500,19609641,736,736,736,736,623
|
|
20240219,102400,19151113,736,736,736,736,0
|
|
20240219,102300,19151113,736,736,736,736,0
|
|
20240219,102200,19151113,736,736,736,736,0
|
|
20240219,102100,19151113,736,736,736,736,700
|
|
20240219,102000,18635913,736,736,736,736,100
|
|
20240219,101900,18562313,736,736,736,736,0
|
|
20240219,101800,18562313,736,736,736,736,20
|
|
20240219,101700,18547593,736,736,736,736,0
|
|
20240219,101600,18547593,736,736,736,736,0
|
|
20240219,101500,18547593,736,736,736,736,0
|
|
20240219,101400,18547593,736,736,736,736,0
|
|
20240219,101300,18547593,736,736,736,736,0
|
|
20240219,101200,18547593,736,736,736,736,0
|
|
20240219,101100,18547593,736,736,736,736,0
|
|
20240219,101000,18547593,736,736,736,736,0
|
|
20240219,100900,18547593,736,736,736,736,0
|
|
20240219,100800,18547593,736,736,736,736,0
|
|
20240219,100700,18547593,736,736,736,736,1000
|
|
20240219,100600,17811593,737,735,737,735,2437
|
|
20240219,100500,16019370,736,736,736,736,1
|
|
20240219,100400,16018634,737,737,737,737,0
|
|
20240219,100300,16018634,737,737,737,737,0
|
|
20240219,100200,16018634,737,737,737,737,1
|
|
20240219,100100,16017897,737,737,737,737,0
|
|
20240219,100000,16017897,737,737,737,737,2
|
|
20240219,095900,16016423,737,737,737,737,910
|
|
20240219,095800,15345753,736,736,736,736,997
|
|
20240219,095700,14611961,735,735,735,735,0
|
|
20240219,095600,14611961,735,735,735,735,0
|
|
20240219,095500,14611961,735,735,735,735,36
|
|
20240219,095400,14585501,735,735,735,735,2762
|
|
20240219,095300,12555431,735,735,735,735,334
|
|
20240219,095200,12309941,735,735,735,735,12
|
|
20240219,095100,12301121,735,735,735,735,337
|
|
20240219,095000,12053426,734,734,734,734,0
|
|
20240219,094900,12053426,734,735,735,734,192
|
|
20240219,094800,11912396,735,735,735,735,1285
|
|
20240219,094700,10967921,737,737,737,737,1524
|
|
20240219,094600,9844733,737,737,737,737,0
|
|
20240219,094500,9844733,737,737,737,737,0
|
|
20240219,094400,9844733,737,737,737,735,761
|
|
20240219,094300,9285388,737,737,737,737,2
|
|
20240219,094200,9283914,737,737,737,737,4
|
|
20240219,094100,9280966,737,736,737,736,3120
|
|
20240219,094000,6984401,737,737,737,737,0
|
|
20240219,093900,6984401,737,737,737,737,50
|
|
20240219,093800,6947551,737,737,737,737,60
|
|
20240219,093700,6903331,737,738,738,737,66
|
|
20240219,093600,6854625,738,739,739,738,70
|
|
20240219,093500,6802897,739,739,739,739,0
|
|
20240219,093400,6802897,739,739,739,739,2
|
|
20240219,093300,6801419,738,738,738,738,0
|
|
20240219,093200,6801419,738,738,738,738,0
|
|
20240219,093100,6801419,738,738,738,738,0
|
|
20240219,093000,6801419,738,738,738,738,0
|
|
20240219,092900,6801419,738,738,738,738,0
|
|
20240219,092800,6801419,738,738,738,738,0
|
|
20240219,092700,6801419,738,738,738,738,3
|
|
20240219,092600,6799205,739,739,739,739,1
|
|
20240219,092500,6798466,739,739,739,739,95
|
|
20240219,092400,6728261,738,738,738,738,1
|
|
20240219,092300,6727523,738,739,739,738,284
|
|
20240219,092200,6517706,739,739,739,739,1401
|
|
20240219,092100,5482367,741,741,741,741,0
|
|
20240219,092000,5482367,741,741,741,741,0
|
|
20240219,091900,5482367,741,741,741,741,1
|
|
20240219,091800,5481626,738,738,738,738,1500
|
|
20240219,091700,4374626,741,741,741,741,0
|
|
20240219,091600,4374626,741,742,742,741,12
|
|
20240219,091500,4365732,743,743,743,743,0
|
|
20240219,091400,4365732,743,743,743,743,0
|
|
20240219,091300,4365732,743,743,743,743,0
|
|
20240219,091200,4365732,743,743,743,743,1
|
|
20240219,091100,4364989,743,740,743,740,300
|
|
20240219,091000,4142414,740,740,740,740,4
|
|
20240219,090900,4139454,740,740,740,740,50
|
|
20240219,090800,4102454,734,736,736,734,965
|
|
20240219,090700,3393838,735,735,735,735,0
|
|
20240219,090600,3393838,735,735,735,735,0
|
|
20240219,090500,3393838,735,737,737,735,4000
|
|
20240219,090400,453570,740,740,740,740,0
|
|
20240219,090300,453570,740,740,740,740,4
|
|
20240219,090200,450610,740,740,740,740,11
|
|
20240219,090100,442470,735,735,735,735,0
|
|
20240219,090000,442470,735,735,735,735,602
|