738 lines
32 KiB
CSV
738 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,211500,144993425,590,590,590,590,1764
|
|
20240219,211400,144993425,590,590,590,590,0
|
|
20240219,211300,144993425,590,590,590,590,0
|
|
20240219,211200,144993425,590,590,590,590,0
|
|
20240219,211100,144993425,590,590,590,590,0
|
|
20240219,211000,144993425,590,590,590,590,0
|
|
20240219,210900,144993425,590,590,590,590,0
|
|
20240219,210800,144993425,590,590,590,590,0
|
|
20240219,210700,144993425,590,590,590,590,0
|
|
20240219,210600,144993425,590,590,590,590,0
|
|
20240219,210500,144993425,590,590,590,590,0
|
|
20240219,210400,144993425,590,590,590,590,0
|
|
20240219,210300,144993425,590,590,590,590,0
|
|
20240219,210200,144993425,590,590,590,590,0
|
|
20240219,210100,144993425,590,590,590,590,0
|
|
20240219,210000,144993425,590,590,590,590,0
|
|
20240219,205900,144993425,590,590,590,590,0
|
|
20240219,205800,144993425,590,590,590,590,0
|
|
20240219,205700,144993425,590,590,590,590,0
|
|
20240219,205600,144993425,590,590,590,590,0
|
|
20240219,205500,144993425,590,590,590,590,0
|
|
20240219,205400,144993425,590,590,590,590,0
|
|
20240219,205300,144993425,590,590,590,590,0
|
|
20240219,205200,144993425,590,590,590,590,0
|
|
20240219,205100,144993425,590,590,590,590,0
|
|
20240219,205000,144993425,590,590,590,590,0
|
|
20240219,204900,144993425,590,590,590,590,0
|
|
20240219,204800,144993425,590,590,590,590,0
|
|
20240219,204700,144993425,590,590,590,590,0
|
|
20240219,204600,144993425,590,590,590,590,0
|
|
20240219,204500,144993425,590,590,590,590,1764
|
|
20240219,204400,144993425,590,590,590,590,0
|
|
20240219,204300,144993425,590,590,590,590,0
|
|
20240219,204200,144993425,590,590,590,590,0
|
|
20240219,204100,144993425,590,590,590,590,0
|
|
20240219,204000,144993425,590,590,590,590,0
|
|
20240219,203900,144993425,590,590,590,590,0
|
|
20240219,203800,144993425,590,590,590,590,0
|
|
20240219,203700,144993425,590,590,590,590,0
|
|
20240219,203600,144993425,590,590,590,590,0
|
|
20240219,203500,144993425,590,590,590,590,0
|
|
20240219,203400,144993425,590,590,590,590,0
|
|
20240219,203300,144993425,590,590,590,590,0
|
|
20240219,203200,144993425,590,590,590,590,0
|
|
20240219,203100,144993425,590,590,590,590,0
|
|
20240219,203000,144993425,590,590,590,590,0
|
|
20240219,202900,144993425,590,590,590,590,0
|
|
20240219,202800,144993425,590,590,590,590,0
|
|
20240219,202700,144993425,590,590,590,590,0
|
|
20240219,202600,144993425,590,590,590,590,0
|
|
20240219,202500,144993425,590,590,590,590,0
|
|
20240219,202400,144993425,590,590,590,590,0
|
|
20240219,202300,144993425,590,590,590,590,0
|
|
20240219,202200,144993425,590,590,590,590,0
|
|
20240219,202100,144993425,590,590,590,590,0
|
|
20240219,202000,144993425,590,590,590,590,0
|
|
20240219,201900,144993425,590,590,590,590,0
|
|
20240219,201800,144993425,590,590,590,590,0
|
|
20240219,201700,144993425,590,590,590,590,0
|
|
20240219,201600,144993425,590,590,590,590,0
|
|
20240219,201500,144993425,590,590,590,590,1764
|
|
20240219,201400,144993425,590,590,590,590,0
|
|
20240219,201300,144993425,590,590,590,590,0
|
|
20240219,201200,144993425,590,590,590,590,0
|
|
20240219,201100,144993425,590,590,590,590,0
|
|
20240219,201000,144993425,590,590,590,590,0
|
|
20240219,200900,144993425,590,590,590,590,0
|
|
20240219,200800,144993425,590,590,590,590,0
|
|
20240219,200700,144993425,590,590,590,590,0
|
|
20240219,200600,144993425,590,590,590,590,0
|
|
20240219,200500,144993425,590,590,590,590,0
|
|
20240219,200400,144993425,590,590,590,590,0
|
|
20240219,200300,144993425,590,590,590,590,0
|
|
20240219,200200,144993425,590,590,590,590,0
|
|
20240219,200100,144993425,590,590,590,590,0
|
|
20240219,200000,144993425,590,590,590,590,0
|
|
20240219,195900,144993425,590,590,590,590,0
|
|
20240219,195800,144993425,590,590,590,590,0
|
|
20240219,195700,144993425,590,590,590,590,0
|
|
20240219,195600,144993425,590,590,590,590,0
|
|
20240219,195500,144993425,590,590,590,590,0
|
|
20240219,195400,144993425,590,590,590,590,0
|
|
20240219,195300,144993425,590,590,590,590,0
|
|
20240219,195200,144993425,590,590,590,590,0
|
|
20240219,195100,144993425,590,590,590,590,0
|
|
20240219,195000,144993425,590,590,590,590,0
|
|
20240219,194900,144993425,590,590,590,590,0
|
|
20240219,194800,144993425,590,590,590,590,0
|
|
20240219,194700,144993425,590,590,590,590,0
|
|
20240219,194600,144993425,590,590,590,590,0
|
|
20240219,194500,144993425,590,590,590,590,1764
|
|
20240219,194400,144993425,590,590,590,590,0
|
|
20240219,194300,144993425,590,590,590,590,0
|
|
20240219,194200,144993425,590,590,590,590,0
|
|
20240219,194100,144993425,590,590,590,590,0
|
|
20240219,194000,144993425,590,590,590,590,0
|
|
20240219,193900,144993425,590,590,590,590,0
|
|
20240219,193800,144993425,590,590,590,590,0
|
|
20240219,193700,144993425,590,590,590,590,0
|
|
20240219,193600,144993425,590,590,590,590,0
|
|
20240219,193500,144993425,590,590,590,590,0
|
|
20240219,193400,144993425,590,590,590,590,0
|
|
20240219,193300,144993425,590,590,590,590,0
|
|
20240219,193200,144993425,590,590,590,590,0
|
|
20240219,193100,144993425,590,590,590,590,0
|
|
20240219,193000,144993425,590,590,590,590,0
|
|
20240219,192900,144993425,590,590,590,590,0
|
|
20240219,192800,144993425,590,590,590,590,0
|
|
20240219,192700,144993425,590,590,590,590,0
|
|
20240219,192600,144993425,590,590,590,590,0
|
|
20240219,192500,144993425,590,590,590,590,0
|
|
20240219,192400,144993425,590,590,590,590,0
|
|
20240219,192300,144993425,590,590,590,590,0
|
|
20240219,192200,144993425,590,590,590,590,0
|
|
20240219,192100,144993425,590,590,590,590,0
|
|
20240219,192000,144993425,590,590,590,590,0
|
|
20240219,191900,144993425,590,590,590,590,0
|
|
20240219,191800,144993425,590,590,590,590,0
|
|
20240219,191700,144993425,590,590,590,590,0
|
|
20240219,191600,144993425,590,590,590,590,0
|
|
20240219,191500,144993425,590,590,590,590,1764
|
|
20240219,191400,144993425,590,590,590,590,0
|
|
20240219,191300,144993425,590,590,590,590,0
|
|
20240219,191200,144993425,590,590,590,590,0
|
|
20240219,191100,144993425,590,590,590,590,0
|
|
20240219,191000,144993425,590,590,590,590,0
|
|
20240219,190900,144993425,590,590,590,590,0
|
|
20240219,190800,144993425,590,590,590,590,0
|
|
20240219,190700,144993425,590,590,590,590,0
|
|
20240219,190600,144993425,590,590,590,590,0
|
|
20240219,190500,144993425,590,590,590,590,0
|
|
20240219,190400,144993425,590,590,590,590,0
|
|
20240219,190300,144993425,590,590,590,590,0
|
|
20240219,190200,144993425,590,590,590,590,0
|
|
20240219,190100,144993425,590,590,590,590,0
|
|
20240219,190000,144993425,590,590,590,590,0
|
|
20240219,185900,144993425,590,590,590,590,0
|
|
20240219,185800,144993425,590,590,590,590,0
|
|
20240219,185700,144993425,590,590,590,590,0
|
|
20240219,185600,144993425,590,590,590,590,0
|
|
20240219,185500,144993425,590,590,590,590,0
|
|
20240219,185400,144993425,590,590,590,590,0
|
|
20240219,185300,144993425,590,590,590,590,0
|
|
20240219,185200,144993425,590,590,590,590,0
|
|
20240219,185100,144993425,590,590,590,590,0
|
|
20240219,185000,144993425,590,590,590,590,0
|
|
20240219,184900,144993425,590,590,590,590,0
|
|
20240219,184800,144993425,590,590,590,590,0
|
|
20240219,184700,144993425,590,590,590,590,0
|
|
20240219,184600,144993425,590,590,590,590,0
|
|
20240219,184500,144993425,590,590,590,590,1764
|
|
20240219,184400,144993425,590,590,590,590,0
|
|
20240219,184300,144993425,590,590,590,590,0
|
|
20240219,184200,144993425,590,590,590,590,0
|
|
20240219,184100,144993425,590,590,590,590,0
|
|
20240219,184000,144993425,590,590,590,590,0
|
|
20240219,183900,144993425,590,590,590,590,0
|
|
20240219,183800,144993425,590,590,590,590,0
|
|
20240219,183700,144993425,590,590,590,590,0
|
|
20240219,183600,144993425,590,590,590,590,0
|
|
20240219,183500,144993425,590,590,590,590,0
|
|
20240219,183400,144993425,590,590,590,590,0
|
|
20240219,183300,144993425,590,590,590,590,0
|
|
20240219,183200,144993425,590,590,590,590,0
|
|
20240219,183100,144993425,590,590,590,590,0
|
|
20240219,183000,144993425,590,590,590,590,0
|
|
20240219,182900,144993425,590,590,590,590,0
|
|
20240219,182800,144993425,590,590,590,590,0
|
|
20240219,182700,144993425,590,590,590,590,0
|
|
20240219,182600,144993425,590,590,590,590,0
|
|
20240219,182500,144993425,590,590,590,590,0
|
|
20240219,182400,144993425,590,590,590,590,0
|
|
20240219,182300,144993425,590,590,590,590,0
|
|
20240219,182200,144993425,590,590,590,590,0
|
|
20240219,182100,144993425,590,590,590,590,0
|
|
20240219,182000,144993425,590,590,590,590,0
|
|
20240219,181900,144993425,590,590,590,590,0
|
|
20240219,181800,144993425,590,590,590,590,0
|
|
20240219,181700,144993425,590,590,590,590,0
|
|
20240219,181600,144993425,590,590,590,590,0
|
|
20240219,181500,144993425,590,590,590,590,1764
|
|
20240219,181400,144993425,590,590,590,590,0
|
|
20240219,181300,144993425,590,590,590,590,0
|
|
20240219,181200,144993425,590,590,590,590,0
|
|
20240219,181100,144993425,590,590,590,590,0
|
|
20240219,181000,144993425,590,590,590,590,0
|
|
20240219,180900,144993425,590,590,590,590,0
|
|
20240219,180800,144993425,590,590,590,590,0
|
|
20240219,180700,144993425,590,590,590,590,0
|
|
20240219,180600,144993425,590,590,590,590,0
|
|
20240219,180500,144993425,590,590,590,590,0
|
|
20240219,180400,144993425,590,590,590,590,0
|
|
20240219,180300,144993425,590,590,590,590,0
|
|
20240219,180200,144993425,590,590,590,590,0
|
|
20240219,180100,144993425,590,590,590,590,0
|
|
20240219,180000,144993425,590,590,590,590,0
|
|
20240219,175900,144993425,590,590,590,590,0
|
|
20240219,175800,144993425,590,590,590,590,0
|
|
20240219,175700,144993425,590,590,590,590,0
|
|
20240219,175600,144993425,590,590,590,590,0
|
|
20240219,175500,144993425,590,590,590,590,0
|
|
20240219,175400,144993425,590,590,590,590,0
|
|
20240219,175300,144993425,590,590,590,590,0
|
|
20240219,175200,144993425,590,590,590,590,0
|
|
20240219,175100,144993425,590,590,590,590,0
|
|
20240219,175000,144993425,590,590,590,590,0
|
|
20240219,174900,144993425,590,590,590,590,0
|
|
20240219,174800,144993425,590,590,590,590,0
|
|
20240219,174700,144993425,590,590,590,590,0
|
|
20240219,174600,144993425,590,590,590,590,0
|
|
20240219,174500,144993425,590,590,590,590,1764
|
|
20240219,174400,144993425,590,590,590,590,0
|
|
20240219,174300,144993425,590,590,590,590,0
|
|
20240219,174200,144993425,590,590,590,590,0
|
|
20240219,174100,144993425,590,590,590,590,0
|
|
20240219,174000,144993425,590,590,590,590,0
|
|
20240219,173900,144993425,590,590,590,590,0
|
|
20240219,173800,144993425,590,590,590,590,0
|
|
20240219,173700,144993425,590,590,590,590,0
|
|
20240219,173600,144993425,590,590,590,590,0
|
|
20240219,173500,144993425,590,590,590,590,0
|
|
20240219,173400,144993425,590,590,590,590,0
|
|
20240219,173300,144993425,590,590,590,590,0
|
|
20240219,173200,144993425,590,590,590,590,0
|
|
20240219,173100,144993425,590,590,590,590,0
|
|
20240219,173000,144993425,590,590,590,590,0
|
|
20240219,172900,144993425,590,590,590,590,0
|
|
20240219,172800,144993425,590,590,590,590,0
|
|
20240219,172700,144993425,590,590,590,590,0
|
|
20240219,172600,144993425,590,590,590,590,0
|
|
20240219,172500,144993425,590,590,590,590,0
|
|
20240219,172400,144993425,590,590,590,590,0
|
|
20240219,172300,144993425,590,590,590,590,0
|
|
20240219,172200,144993425,590,590,590,590,0
|
|
20240219,172100,144993425,590,590,590,590,0
|
|
20240219,172000,144993425,590,590,590,590,0
|
|
20240219,171900,144993425,590,590,590,590,0
|
|
20240219,171800,144993425,590,590,590,590,0
|
|
20240219,171700,144993425,590,590,590,590,0
|
|
20240219,171600,144993425,590,590,590,590,0
|
|
20240219,171500,144993425,590,590,590,590,1764
|
|
20240219,171400,144993425,590,590,590,590,0
|
|
20240219,171300,144993425,590,590,590,590,0
|
|
20240219,171200,144993425,590,590,590,590,0
|
|
20240219,171100,144993425,590,590,590,590,0
|
|
20240219,171000,144993425,590,590,590,590,0
|
|
20240219,170900,144993425,590,590,590,590,0
|
|
20240219,170800,144993425,590,590,590,590,0
|
|
20240219,170700,144993425,590,590,590,590,0
|
|
20240219,170600,144993425,590,590,590,590,0
|
|
20240219,170500,144993425,590,590,590,590,0
|
|
20240219,170400,144993425,590,590,590,590,0
|
|
20240219,170300,144993425,590,590,590,590,0
|
|
20240219,170200,144993425,590,590,590,590,0
|
|
20240219,170100,144993425,590,590,590,590,0
|
|
20240219,170000,144993425,590,590,590,590,0
|
|
20240219,165900,144993425,590,590,590,590,0
|
|
20240219,165800,144993425,590,590,590,590,0
|
|
20240219,165700,144993425,590,590,590,590,0
|
|
20240219,165600,144993425,590,590,590,590,0
|
|
20240219,165500,144993425,590,590,590,590,0
|
|
20240219,165400,144993425,590,590,590,590,0
|
|
20240219,165300,144993425,590,590,590,590,0
|
|
20240219,165200,144993425,590,590,590,590,0
|
|
20240219,165100,144993425,590,590,590,590,0
|
|
20240219,165000,144993425,590,590,590,590,0
|
|
20240219,164900,144993425,590,590,590,590,0
|
|
20240219,164800,144993425,590,590,590,590,0
|
|
20240219,164700,144993425,590,590,590,590,0
|
|
20240219,164600,144993425,590,590,590,590,0
|
|
20240219,164500,144993425,590,590,590,590,1764
|
|
20240219,164400,144993425,590,590,590,590,0
|
|
20240219,164300,144993425,590,590,590,590,0
|
|
20240219,164200,144993425,590,590,590,590,0
|
|
20240219,164100,144993425,590,590,590,590,0
|
|
20240219,164000,144993425,590,590,590,590,0
|
|
20240219,163900,144993425,590,590,590,590,0
|
|
20240219,163800,144993425,590,590,590,590,0
|
|
20240219,163700,144993425,590,590,590,590,0
|
|
20240219,163600,144993425,590,590,590,590,0
|
|
20240219,163500,144993425,590,590,590,590,0
|
|
20240219,163400,144993425,590,590,590,590,0
|
|
20240219,163300,144993425,590,590,590,590,0
|
|
20240219,163200,144993425,590,590,590,590,0
|
|
20240219,163100,144993425,590,590,590,590,0
|
|
20240219,163000,144993425,590,590,590,590,0
|
|
20240219,162900,144993425,590,590,590,590,0
|
|
20240219,162800,144993425,590,590,590,590,0
|
|
20240219,162700,144993425,590,590,590,590,0
|
|
20240219,162600,144993425,590,590,590,590,0
|
|
20240219,162500,144993425,590,590,590,590,0
|
|
20240219,162400,144993425,590,590,590,590,0
|
|
20240219,162300,144993425,590,590,590,590,0
|
|
20240219,162200,144993425,590,590,590,590,0
|
|
20240219,162100,144993425,590,590,590,590,0
|
|
20240219,162000,144993425,590,590,590,590,0
|
|
20240219,161900,144993425,590,590,590,590,0
|
|
20240219,161800,144993425,590,590,590,590,0
|
|
20240219,161700,144993425,590,590,590,590,0
|
|
20240219,161600,144993425,590,590,590,590,0
|
|
20240219,161500,144993425,590,590,590,590,1764
|
|
20240219,161400,144993425,590,590,590,590,0
|
|
20240219,161300,144993425,590,590,590,590,0
|
|
20240219,161200,144993425,590,590,590,590,0
|
|
20240219,161100,144993425,590,590,590,590,0
|
|
20240219,161000,144993425,590,590,590,590,0
|
|
20240219,160900,144993425,590,590,590,590,0
|
|
20240219,160800,144993425,590,590,590,590,0
|
|
20240219,160700,144993425,590,590,590,590,0
|
|
20240219,160600,144993425,590,590,590,590,0
|
|
20240219,160500,144993425,590,590,590,590,0
|
|
20240219,160400,144993425,590,590,590,590,0
|
|
20240219,160300,144993425,590,590,590,590,0
|
|
20240219,160200,144993425,590,590,590,590,0
|
|
20240219,160100,144993425,590,590,590,590,0
|
|
20240219,160000,144993425,590,590,590,590,0
|
|
20240219,155900,144993425,590,590,590,590,0
|
|
20240219,155800,144993425,590,590,590,590,0
|
|
20240219,155700,144993425,590,590,590,590,0
|
|
20240219,155600,144993425,590,590,590,590,0
|
|
20240219,155500,144993425,590,590,590,590,0
|
|
20240219,155400,144993425,590,590,590,590,0
|
|
20240219,155300,144993425,590,590,590,590,0
|
|
20240219,155200,144993425,590,590,590,590,0
|
|
20240219,155100,144993425,590,590,590,590,0
|
|
20240219,155000,144993425,590,590,590,590,0
|
|
20240219,154900,144993425,590,590,590,590,0
|
|
20240219,154800,144993425,590,590,590,590,0
|
|
20240219,154700,144993425,590,590,590,590,0
|
|
20240219,154600,144993425,590,590,590,590,0
|
|
20240219,154500,144993425,590,590,590,590,1764
|
|
20240219,154400,144993425,590,590,590,590,0
|
|
20240219,154300,144993425,590,590,590,590,0
|
|
20240219,154200,144993425,590,590,590,590,0
|
|
20240219,154100,144993425,590,590,590,590,0
|
|
20240219,154000,144993425,590,590,590,590,0
|
|
20240219,153900,144993425,590,590,590,590,0
|
|
20240219,153800,144993425,590,590,590,590,0
|
|
20240219,153700,144993425,590,590,590,590,0
|
|
20240219,153600,144993425,590,590,590,590,0
|
|
20240219,153500,144993425,590,590,590,590,0
|
|
20240219,153400,144993425,590,590,590,590,0
|
|
20240219,153300,144993425,590,590,590,590,0
|
|
20240219,153200,144993425,590,590,590,590,0
|
|
20240219,153100,144993425,590,590,590,590,0
|
|
20240219,153000,144993425,590,590,590,590,1764
|
|
20240219,152900,143952665,591,591,591,591,0
|
|
20240219,152800,143952665,591,591,591,591,0
|
|
20240219,152700,143952665,591,591,591,591,0
|
|
20240219,152600,143952665,591,591,591,591,0
|
|
20240219,152500,143952665,591,591,591,591,0
|
|
20240219,152400,143952665,591,591,591,591,0
|
|
20240219,152300,143952665,591,591,591,591,0
|
|
20240219,152200,143952665,591,591,591,591,0
|
|
20240219,152100,143952665,591,591,591,591,0
|
|
20240219,152000,143952665,591,591,591,591,0
|
|
20240219,151900,143952665,591,591,591,591,997
|
|
20240219,151800,143363438,591,591,591,591,1312
|
|
20240219,151700,142588046,593,593,593,593,42
|
|
20240219,151600,142563140,592,593,594,591,2273
|
|
20240219,151500,141218179,592,592,592,592,2056
|
|
20240219,151400,140001027,592,592,592,592,200
|
|
20240219,151300,139882627,592,591,592,591,101
|
|
20240219,151200,139822836,590,590,590,590,0
|
|
20240219,151100,139822836,590,590,590,590,1
|
|
20240219,151000,139822246,590,591,591,590,933
|
|
20240219,150900,139270876,591,591,591,591,0
|
|
20240219,150800,139270876,591,591,591,591,1
|
|
20240219,150700,139270285,591,591,591,591,434
|
|
20240219,150600,139013791,591,590,591,590,1932
|
|
20240219,150500,137873845,591,591,591,591,0
|
|
20240219,150400,137873845,591,591,591,591,0
|
|
20240219,150300,137873845,591,591,591,591,0
|
|
20240219,150200,137873845,591,591,591,591,500
|
|
20240219,150100,137578345,591,591,591,591,11
|
|
20240219,150000,137571844,592,591,592,591,29
|
|
20240219,145900,137554685,594,594,594,594,0
|
|
20240219,145800,137554685,594,590,594,590,248
|
|
20240219,145700,137407461,590,590,590,590,127
|
|
20240219,145600,137332531,591,591,591,591,99
|
|
20240219,145500,137274022,592,592,592,592,50
|
|
20240219,145400,137244422,592,591,592,591,424
|
|
20240219,145300,136993819,591,590,591,590,7
|
|
20240219,145200,136989685,590,590,590,590,2973
|
|
20240219,145100,135235615,590,590,590,590,0
|
|
20240219,145000,135235615,590,590,590,590,0
|
|
20240219,144900,135235615,590,590,590,590,8
|
|
20240219,144800,135230895,590,590,590,590,2
|
|
20240219,144700,135229715,588,588,588,588,0
|
|
20240219,144600,135229715,588,589,589,588,21
|
|
20240219,144500,135217366,590,590,590,590,0
|
|
20240219,144400,135217366,590,590,590,590,0
|
|
20240219,144300,135217366,590,590,590,590,1
|
|
20240219,144200,135216776,587,589,589,587,1000
|
|
20240219,144100,134629733,589,589,589,589,0
|
|
20240219,144000,134629733,589,589,589,589,1
|
|
20240219,143900,134629144,587,587,588,587,3680
|
|
20240219,143800,132468789,587,587,587,587,8749
|
|
20240219,143700,127333126,588,589,589,588,3516
|
|
20240219,143600,125265163,590,590,590,590,50
|
|
20240219,143500,125235663,591,591,591,591,1
|
|
20240219,143400,125235072,590,590,590,590,0
|
|
20240219,143300,125235072,590,590,590,590,0
|
|
20240219,143200,125235072,590,590,590,590,1
|
|
20240219,143100,125234482,590,590,590,590,0
|
|
20240219,143000,125234482,590,590,590,590,0
|
|
20240219,142900,125234482,590,590,590,590,9
|
|
20240219,142800,125229172,590,590,590,590,0
|
|
20240219,142700,125229172,590,590,590,590,243
|
|
20240219,142600,125085802,591,591,591,591,360
|
|
20240219,142500,124873042,592,592,592,592,0
|
|
20240219,142400,124873042,592,592,592,592,0
|
|
20240219,142300,124873042,592,592,592,592,0
|
|
20240219,142200,124873042,592,592,592,592,1541
|
|
20240219,142100,123960770,592,592,592,592,0
|
|
20240219,142000,123960770,592,592,592,592,55
|
|
20240219,141900,123928210,592,588,592,588,1547
|
|
20240219,141800,123017362,588,588,588,588,55
|
|
20240219,141700,122985022,588,589,589,588,1700
|
|
20240219,141600,121984581,591,591,591,591,7
|
|
20240219,141500,121980444,592,591,592,591,1543
|
|
20240219,141400,121068530,591,591,591,591,5
|
|
20240219,141300,121065575,589,589,589,589,0
|
|
20240219,141200,121065575,589,589,589,589,0
|
|
20240219,141100,121065575,589,590,590,589,311
|
|
20240219,141000,120882344,590,590,590,590,0
|
|
20240219,140900,120882344,590,590,590,590,0
|
|
20240219,140800,120882344,590,590,590,590,1
|
|
20240219,140700,120881754,590,590,590,590,22
|
|
20240219,140600,120868774,590,590,590,590,22
|
|
20240219,140500,120855794,590,590,590,590,600
|
|
20240219,140400,120501794,590,590,590,590,0
|
|
20240219,140300,120501794,590,590,590,590,4
|
|
20240219,140200,120499434,590,590,590,590,0
|
|
20240219,140100,120499434,590,590,591,590,580
|
|
20240219,140000,120157233,590,591,591,590,106
|
|
20240219,135900,120094687,591,591,591,591,0
|
|
20240219,135800,120094687,591,591,591,591,0
|
|
20240219,135700,120094687,591,591,591,590,15
|
|
20240219,135600,120085823,590,590,590,590,8
|
|
20240219,135500,120081103,590,590,590,590,52
|
|
20240219,135400,120050423,591,591,591,591,1437
|
|
20240219,135300,119201156,591,591,591,591,0
|
|
20240219,135200,119201156,591,591,591,591,0
|
|
20240219,135100,119201156,591,591,591,591,9
|
|
20240219,135000,119195837,591,591,591,591,500
|
|
20240219,134900,118900337,590,590,590,590,0
|
|
20240219,134800,118900337,590,590,590,590,570
|
|
20240219,134700,118564037,590,590,590,590,0
|
|
20240219,134600,118564037,590,590,590,590,0
|
|
20240219,134500,118564037,590,590,590,590,0
|
|
20240219,134400,118564037,590,590,590,590,808
|
|
20240219,134300,118087317,590,590,590,590,0
|
|
20240219,134200,118087317,590,590,590,590,0
|
|
20240219,134100,118087317,590,590,590,590,0
|
|
20240219,134000,118087317,590,590,590,590,597
|
|
20240219,133900,117735087,589,589,589,589,1000
|
|
20240219,133800,117146087,590,590,590,590,15
|
|
20240219,133700,117137237,590,590,590,590,0
|
|
20240219,133600,117137237,590,590,590,590,0
|
|
20240219,133500,117137237,590,589,590,588,1072
|
|
20240219,133400,116506696,589,589,589,589,29
|
|
20240219,133300,116489615,588,589,590,588,1944
|
|
20240219,133200,115346518,588,589,589,588,100
|
|
20240219,133100,115287713,589,589,589,589,322
|
|
20240219,133000,115098055,590,590,590,590,0
|
|
20240219,132900,115098055,590,590,590,590,0
|
|
20240219,132800,115098055,590,590,590,590,374
|
|
20240219,132700,114877395,590,590,590,590,865
|
|
20240219,132600,114367045,589,589,589,589,762
|
|
20240219,132500,113918227,589,589,589,589,448
|
|
20240219,132400,113654355,589,589,589,588,817
|
|
20240219,132300,113173158,589,590,590,589,3262
|
|
20240219,132200,111251578,590,590,590,590,530
|
|
20240219,132100,110938878,590,590,590,590,2000
|
|
20240219,132000,109758878,590,591,592,590,4174
|
|
20240219,131900,107293776,590,594,594,590,31974
|
|
20240219,131800,88391069,594,594,594,594,0
|
|
20240219,131700,88391069,594,594,594,594,1437
|
|
20240219,131600,87537491,595,595,595,595,5
|
|
20240219,131500,87534516,596,595,596,595,1080
|
|
20240219,131400,86891142,595,595,595,594,62
|
|
20240219,131300,86854254,594,594,594,594,0
|
|
20240219,131200,86854254,594,594,594,594,0
|
|
20240219,131100,86854254,594,594,594,594,0
|
|
20240219,131000,86854254,594,594,594,594,0
|
|
20240219,130900,86854254,594,594,594,594,0
|
|
20240219,130800,86854254,594,594,594,594,2
|
|
20240219,130700,86853066,594,594,594,594,5764
|
|
20240219,130600,83429250,596,596,596,596,0
|
|
20240219,130500,83429250,596,596,596,596,1
|
|
20240219,130400,83428654,594,594,594,594,0
|
|
20240219,130300,83428654,594,594,594,594,0
|
|
20240219,130200,83428654,594,594,594,594,50
|
|
20240219,130100,83398954,595,595,595,595,0
|
|
20240219,130000,83398954,595,595,595,595,0
|
|
20240219,125900,83398954,595,595,595,595,0
|
|
20240219,125800,83398954,595,595,595,595,0
|
|
20240219,125700,83398954,595,595,595,595,0
|
|
20240219,125600,83398954,595,595,595,595,504
|
|
20240219,125500,83099074,595,595,595,595,1
|
|
20240219,125400,83098479,596,596,596,596,105
|
|
20240219,125300,83035899,596,596,596,596,0
|
|
20240219,125200,83035899,596,596,596,596,5
|
|
20240219,125100,83032919,596,596,596,596,0
|
|
20240219,125000,83032919,596,596,596,596,80
|
|
20240219,124900,82985239,595,595,595,595,0
|
|
20240219,124800,82985239,595,595,595,595,1
|
|
20240219,124700,82984644,595,595,595,595,0
|
|
20240219,124600,82984644,595,595,595,595,110
|
|
20240219,124500,82919194,595,595,595,595,0
|
|
20240219,124400,82919194,595,595,595,595,4
|
|
20240219,124300,82916814,594,594,594,594,14
|
|
20240219,124200,82908498,594,595,595,594,66
|
|
20240219,124100,82869261,594,594,594,594,0
|
|
20240219,124000,82869261,594,594,594,594,0
|
|
20240219,123900,82869261,594,594,594,594,0
|
|
20240219,123800,82869261,594,594,594,594,0
|
|
20240219,123700,82869261,594,594,594,594,0
|
|
20240219,123600,82869261,594,594,594,594,2000
|
|
20240219,123500,81681261,594,594,594,594,0
|
|
20240219,123400,81681261,594,594,594,594,0
|
|
20240219,123300,81681261,594,595,595,594,5000
|
|
20240219,123200,78707304,596,596,596,596,0
|
|
20240219,123100,78707304,596,596,596,596,7
|
|
20240219,123000,78703132,596,596,596,596,1
|
|
20240219,122900,78702536,595,595,595,595,1
|
|
20240219,122800,78701941,595,595,595,595,14
|
|
20240219,122700,78693611,596,596,596,596,48
|
|
20240219,122600,78665003,596,596,596,596,1
|
|
20240219,122500,78664407,596,596,596,596,51
|
|
20240219,122400,78634011,597,597,597,597,0
|
|
20240219,122300,78634011,597,597,597,597,0
|
|
20240219,122200,78634011,597,597,597,597,13
|
|
20240219,122100,78626250,597,597,597,597,0
|
|
20240219,122000,78626250,597,597,597,597,0
|
|
20240219,121900,78626250,597,597,597,597,0
|
|
20240219,121800,78626250,597,597,597,597,0
|
|
20240219,121700,78626250,597,597,597,597,0
|
|
20240219,121600,78626250,597,597,597,597,0
|
|
20240219,121500,78626250,597,597,597,597,0
|
|
20240219,121400,78626250,597,597,597,597,0
|
|
20240219,121300,78626250,597,596,597,596,13
|
|
20240219,121200,78618501,596,596,596,596,0
|
|
20240219,121100,78618501,596,596,596,596,0
|
|
20240219,121000,78618501,596,596,596,596,16
|
|
20240219,120900,78608965,597,597,597,597,336
|
|
20240219,120800,78408373,597,597,597,597,100
|
|
20240219,120700,78348673,595,595,595,595,0
|
|
20240219,120600,78348673,595,596,596,595,122
|
|
20240219,120500,78276081,595,595,595,595,0
|
|
20240219,120400,78276081,595,595,595,595,0
|
|
20240219,120300,78276081,595,595,595,595,2
|
|
20240219,120200,78274891,595,595,595,595,0
|
|
20240219,120100,78274891,595,595,595,595,0
|
|
20240219,120000,78274891,595,595,595,595,0
|
|
20240219,115900,78274891,595,595,595,595,16
|
|
20240219,115800,78265371,595,595,595,595,0
|
|
20240219,115700,78265371,595,595,595,595,158
|
|
20240219,115600,78171361,595,595,595,595,0
|
|
20240219,115500,78171361,595,595,595,595,0
|
|
20240219,115400,78171361,595,595,595,595,0
|
|
20240219,115300,78171361,595,595,595,595,3
|
|
20240219,115200,78169576,597,597,597,597,1
|
|
20240219,115100,78168979,594,594,594,594,0
|
|
20240219,115000,78168979,594,594,594,594,0
|
|
20240219,114900,78168979,594,594,594,594,0
|
|
20240219,114800,78168979,594,594,594,594,0
|
|
20240219,114700,78168979,594,594,594,594,0
|
|
20240219,114600,78168979,594,594,594,594,1
|
|
20240219,114500,78168385,594,595,595,594,4070
|
|
20240219,114400,75749354,595,595,595,595,0
|
|
20240219,114300,75749354,595,596,596,595,4646
|
|
20240219,114200,72984436,598,598,598,598,0
|
|
20240219,114100,72984436,598,598,598,598,0
|
|
20240219,114000,72984436,598,598,598,598,0
|
|
20240219,113900,72984436,598,598,598,598,0
|
|
20240219,113800,72984436,598,598,598,598,1
|
|
20240219,113700,72983838,596,596,596,596,12
|
|
20240219,113600,72976686,598,598,598,598,0
|
|
20240219,113500,72976686,598,597,598,597,10
|
|
20240219,113400,72970708,596,596,596,596,0
|
|
20240219,113300,72970708,596,596,596,596,0
|
|
20240219,113200,72970708,596,596,596,596,0
|
|
20240219,113100,72970708,596,596,596,596,3
|
|
20240219,113000,72968920,596,596,596,596,0
|
|
20240219,112900,72968920,596,596,596,596,7
|
|
20240219,112800,72964748,597,597,597,597,2
|
|
20240219,112700,72963554,600,600,600,600,0
|
|
20240219,112600,72963554,600,600,600,600,0
|
|
20240219,112500,72963554,600,599,600,598,116
|
|
20240219,112400,72894093,598,598,599,597,2640
|
|
20240219,112300,71312767,598,598,598,597,407
|
|
20240219,112200,71069388,598,596,598,596,94
|
|
20240219,112100,71013179,598,598,598,598,10
|
|
20240219,112000,71007199,598,598,598,598,0
|
|
20240219,111900,71007199,598,598,598,598,0
|
|
20240219,111800,71007199,598,598,598,598,0
|
|
20240219,111700,71007199,598,598,598,598,0
|
|
20240219,111600,71007199,598,598,598,598,0
|
|
20240219,111500,71007199,598,596,599,596,12649
|
|
20240219,111400,63443516,594,594,594,594,0
|
|
20240219,111300,63443516,594,594,594,594,0
|
|
20240219,111200,63443516,594,595,596,594,2184
|
|
20240219,111100,62146155,596,596,596,596,56
|
|
20240219,111000,62112779,597,597,597,597,0
|
|
20240219,110900,62112779,597,594,597,594,244
|
|
20240219,110800,61967714,594,594,594,594,0
|
|
20240219,110700,61967714,594,594,594,594,0
|
|
20240219,110600,61967714,594,595,595,594,130
|
|
20240219,110500,61890489,596,595,596,595,224
|
|
20240219,110400,61757208,595,595,595,595,0
|
|
20240219,110300,61757208,595,595,595,595,3
|
|
20240219,110200,61755423,595,595,595,595,229
|
|
20240219,110100,61619168,595,595,595,595,19
|
|
20240219,110000,61607863,595,595,595,595,18
|
|
20240219,105900,61597153,596,596,596,596,500
|
|
20240219,105800,61299153,596,596,597,596,13
|
|
20240219,105700,61291398,596,597,597,595,16
|
|
20240219,105600,61281857,597,596,597,596,88
|
|
20240219,105500,61229332,597,597,597,597,0
|
|
20240219,105400,61229332,597,596,597,596,100
|
|
20240219,105300,61169704,598,598,598,597,200
|
|
20240219,105200,61050116,594,595,595,594,1775
|
|
20240219,105100,59995589,596,596,596,596,0
|
|
20240219,105000,59995589,596,596,596,596,0
|
|
20240219,104900,59995589,596,596,596,596,0
|
|
20240219,104800,59995589,596,596,596,596,500
|
|
20240219,104700,59697589,596,596,596,596,0
|
|
20240219,104600,59697589,596,596,596,596,1
|
|
20240219,104500,59696993,596,596,596,596,0
|
|
20240219,104400,59696993,596,596,596,596,0
|
|
20240219,104300,59696993,596,596,596,596,0
|
|
20240219,104200,59696993,596,596,596,596,3
|
|
20240219,104100,59695205,595,595,595,595,20
|
|
20240219,104000,59683305,594,594,594,594,0
|
|
20240219,103900,59683305,594,594,594,594,0
|
|
20240219,103800,59683305,594,594,594,594,433
|
|
20240219,103700,59426103,595,596,596,595,61
|
|
20240219,103600,59389798,596,596,596,596,0
|
|
20240219,103500,59389798,596,596,596,596,0
|
|
20240219,103400,59389798,596,596,596,596,5
|
|
20240219,103300,59386818,596,595,596,595,6
|
|
20240219,103200,59383243,596,596,596,596,0
|
|
20240219,103100,59383243,596,596,596,596,3
|
|
20240219,103000,59381455,596,596,596,596,4
|
|
20240219,102900,59379071,595,595,595,595,9
|
|
20240219,102800,59373716,594,594,594,594,0
|
|
20240219,102700,59373716,594,595,595,594,1736
|
|
20240219,102600,58342520,596,596,596,596,0
|
|
20240219,102500,58342520,596,596,596,596,0
|
|
20240219,102400,58342520,596,596,596,596,16
|
|
20240219,102300,58332984,598,598,598,598,2000
|
|
20240219,102200,57136984,598,598,598,598,0
|
|
20240219,102100,57136984,598,598,598,598,100
|
|
20240219,102000,57077184,598,598,598,598,357
|
|
20240219,101900,56863698,598,598,598,598,1
|
|
20240219,101800,56863100,595,597,598,595,525
|
|
20240219,101700,56550655,600,595,600,595,8000
|
|
20240219,101600,51755059,595,595,595,595,0
|
|
20240219,101500,51755059,595,595,595,595,0
|
|
20240219,101400,51755059,595,595,595,595,30
|
|
20240219,101300,51737209,595,595,595,595,884
|
|
20240219,101200,51211229,595,595,595,595,0
|
|
20240219,101100,51211229,595,595,595,595,52
|
|
20240219,101000,51180289,595,595,595,595,6
|
|
20240219,100900,51176719,595,595,595,594,2908
|
|
20240219,100800,49449268,595,595,595,595,500
|
|
20240219,100700,49151768,595,595,595,595,653
|
|
20240219,100600,48763233,595,595,595,594,4187
|
|
20240219,100500,46271969,595,595,595,594,940
|
|
20240219,100400,45712670,595,595,595,595,1
|
|
20240219,100300,45712075,595,595,595,594,1310
|
|
20240219,100200,44932633,595,595,595,595,0
|
|
20240219,100100,44932633,595,595,595,595,0
|
|
20240219,100000,44932633,595,595,595,595,2
|
|
20240219,095900,44931443,594,594,594,594,20
|
|
20240219,095800,44919563,595,595,595,595,500
|
|
20240219,095700,44622063,595,595,595,595,27
|
|
20240219,095600,44605998,595,595,595,595,500
|
|
20240219,095500,44308498,595,594,595,594,484
|
|
20240219,095400,44020995,595,595,595,595,0
|
|
20240219,095300,44020995,595,595,595,595,1678
|
|
20240219,095200,43022585,595,594,595,594,2044
|
|
20240219,095100,41808447,594,594,594,594,4297
|
|
20240219,095000,39256029,594,594,594,594,1001
|
|
20240219,094900,38661435,594,594,594,594,100
|
|
20240219,094800,38602035,594,594,594,594,427
|
|
20240219,094700,38348397,594,594,594,594,100
|
|
20240219,094600,38288997,594,594,595,594,22
|
|
20240219,094500,38275919,595,595,595,595,0
|
|
20240219,094400,38275919,595,595,595,595,3
|
|
20240219,094300,38274134,595,595,595,595,100
|
|
20240219,094200,38214634,595,595,595,595,102
|
|
20240219,094100,38153944,595,595,595,595,327
|
|
20240219,094000,37959379,595,593,595,593,22
|
|
20240219,093900,37946329,595,595,595,595,0
|
|
20240219,093800,37946329,595,595,595,595,243
|
|
20240219,093700,37801744,595,594,595,594,5570
|
|
20240219,093600,34487609,594,594,594,594,8563
|
|
20240219,093500,29401187,594,595,595,594,107
|
|
20240219,093400,29337539,594,594,594,594,350
|
|
20240219,093300,29129639,595,595,595,594,42
|
|
20240219,093200,29104678,595,595,595,595,0
|
|
20240219,093100,29104678,595,594,595,594,102
|
|
20240219,093000,29043990,594,595,595,594,359
|
|
20240219,092900,28830394,595,594,595,594,115
|
|
20240219,092800,28762080,595,594,595,594,1680
|
|
20240219,092700,27764158,594,595,595,594,2197
|
|
20240219,092600,26458880,595,596,596,594,4343
|
|
20240219,092500,23876734,596,598,598,596,538
|
|
20240219,092400,23555286,596,599,599,596,175
|
|
20240219,092300,23450713,599,601,601,597,692
|
|
20240219,092200,23037165,600,601,601,600,50
|
|
20240219,092100,23007145,601,599,601,598,348
|
|
20240219,092000,22798636,601,599,601,599,6521
|
|
20240219,091900,18892037,599,598,599,598,2
|
|
20240219,091800,18890840,595,595,599,594,7911
|
|
20240219,091700,14177905,595,596,596,595,1520
|
|
20240219,091600,13273218,595,596,597,595,2009
|
|
20240219,091500,12076149,597,597,598,597,579
|
|
20240219,091400,11730380,597,598,598,597,2528
|
|
20240219,091300,10219656,598,598,598,597,668
|
|
20240219,091200,9820379,598,599,600,598,720
|
|
20240219,091100,9389294,599,599,599,599,600
|
|
20240219,091000,9029894,598,598,598,598,20
|
|
20240219,090900,9017934,598,600,600,598,2168
|
|
20240219,090800,7717468,601,600,601,600,98
|
|
20240219,090700,7658661,600,600,600,600,2
|
|
20240219,090600,7657461,597,597,597,597,0
|
|
20240219,090500,7657461,597,597,597,597,300
|
|
20240219,090400,7478361,597,599,599,597,1283
|
|
20240219,090300,6711775,600,603,603,600,478
|
|
20240219,090200,6424331,602,601,602,601,15
|
|
20240219,090100,6415306,600,599,600,599,4872
|
|
20240219,090000,3492407,597,600,600,597,5821
|