580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183700,25525048,589,589,589,589,1660
|
|
20240214,183600,25525048,589,589,589,589,0
|
|
20240214,183500,25525048,589,589,589,589,0
|
|
20240214,183400,25525048,589,589,589,589,0
|
|
20240214,183300,25525048,589,589,589,589,0
|
|
20240214,183200,25525048,589,589,589,589,0
|
|
20240214,183100,25525048,589,589,589,589,0
|
|
20240214,183000,25525048,589,589,589,589,0
|
|
20240214,182900,25525048,589,589,589,589,0
|
|
20240214,182800,25525048,589,589,589,589,0
|
|
20240214,182700,25525048,589,589,589,589,0
|
|
20240214,182600,25525048,589,589,589,589,0
|
|
20240214,182500,25525048,589,589,589,589,0
|
|
20240214,182400,25525048,589,589,589,589,0
|
|
20240214,182300,25525048,589,589,589,589,0
|
|
20240214,182200,25525048,589,589,589,589,0
|
|
20240214,182100,25525048,589,589,589,589,0
|
|
20240214,182000,25525048,589,589,589,589,0
|
|
20240214,181900,25525048,589,589,589,589,0
|
|
20240214,181800,25525048,589,589,589,589,0
|
|
20240214,181700,25525048,589,589,589,589,0
|
|
20240214,181600,25525048,589,589,589,589,0
|
|
20240214,181500,25525048,589,589,589,589,0
|
|
20240214,181400,25525048,589,589,589,589,0
|
|
20240214,181300,25525048,589,589,589,589,0
|
|
20240214,181200,25525048,589,589,589,589,0
|
|
20240214,181100,25525048,589,589,589,589,0
|
|
20240214,181000,25525048,589,589,589,589,0
|
|
20240214,180900,25525048,589,589,589,589,0
|
|
20240214,180800,25525048,589,589,589,589,0
|
|
20240214,180700,25525048,589,589,589,589,1660
|
|
20240214,180600,25525048,589,589,589,589,0
|
|
20240214,180500,25525048,589,589,589,589,0
|
|
20240214,180400,25525048,589,589,589,589,0
|
|
20240214,180300,25525048,589,589,589,589,0
|
|
20240214,180200,25525048,589,589,589,589,0
|
|
20240214,180100,25525048,589,589,589,589,0
|
|
20240214,180000,25525048,589,589,589,589,0
|
|
20240214,175900,25525048,589,589,589,589,0
|
|
20240214,175800,25525048,589,589,589,589,0
|
|
20240214,175700,25525048,589,589,589,589,0
|
|
20240214,175600,25525048,589,589,589,589,0
|
|
20240214,175500,25525048,589,589,589,589,0
|
|
20240214,175400,25525048,589,589,589,589,0
|
|
20240214,175300,25525048,589,589,589,589,0
|
|
20240214,175200,25525048,589,589,589,589,0
|
|
20240214,175100,25525048,589,589,589,589,0
|
|
20240214,175000,25525048,589,589,589,589,0
|
|
20240214,174900,25525048,589,589,589,589,0
|
|
20240214,174800,25525048,589,589,589,589,0
|
|
20240214,174700,25525048,589,589,589,589,0
|
|
20240214,174600,25525048,589,589,589,589,0
|
|
20240214,174500,25525048,589,589,589,589,0
|
|
20240214,174400,25525048,589,589,589,589,0
|
|
20240214,174300,25525048,589,589,589,589,0
|
|
20240214,174200,25525048,589,589,589,589,0
|
|
20240214,174100,25525048,589,589,589,589,0
|
|
20240214,174000,25525048,589,589,589,589,0
|
|
20240214,173900,25525048,589,589,589,589,0
|
|
20240214,173800,25525048,589,589,589,589,0
|
|
20240214,173700,25525048,589,589,589,589,1660
|
|
20240214,173600,25525048,589,589,589,589,0
|
|
20240214,173500,25525048,589,589,589,589,0
|
|
20240214,173400,25525048,589,589,589,589,0
|
|
20240214,173300,25525048,589,589,589,589,0
|
|
20240214,173200,25525048,589,589,589,589,0
|
|
20240214,173100,25525048,589,589,589,589,0
|
|
20240214,173000,25525048,589,589,589,589,0
|
|
20240214,172900,25525048,589,589,589,589,0
|
|
20240214,172800,25525048,589,589,589,589,0
|
|
20240214,172700,25525048,589,589,589,589,0
|
|
20240214,172600,25525048,589,589,589,589,0
|
|
20240214,172500,25525048,589,589,589,589,0
|
|
20240214,172400,25525048,589,589,589,589,0
|
|
20240214,172300,25525048,589,589,589,589,0
|
|
20240214,172200,25525048,589,589,589,589,0
|
|
20240214,172100,25525048,589,589,589,589,0
|
|
20240214,172000,25525048,589,589,589,589,0
|
|
20240214,171900,25525048,589,589,589,589,0
|
|
20240214,171800,25525048,589,589,589,589,0
|
|
20240214,171700,25525048,589,589,589,589,0
|
|
20240214,171600,25525048,589,589,589,589,0
|
|
20240214,171500,25525048,589,589,589,589,0
|
|
20240214,171400,25525048,589,589,589,589,0
|
|
20240214,171300,25525048,589,589,589,589,0
|
|
20240214,171200,25525048,589,589,589,589,0
|
|
20240214,171100,25525048,589,589,589,589,0
|
|
20240214,171000,25525048,589,589,589,589,0
|
|
20240214,170900,25525048,589,589,589,589,0
|
|
20240214,170800,25525048,589,589,589,589,0
|
|
20240214,170700,25525048,589,589,589,589,1660
|
|
20240214,170600,25525048,589,589,589,589,0
|
|
20240214,170500,25525048,589,589,589,589,0
|
|
20240214,170400,25525048,589,589,589,589,0
|
|
20240214,170300,25525048,589,589,589,589,0
|
|
20240214,170200,25525048,589,589,589,589,0
|
|
20240214,170100,25525048,589,589,589,589,0
|
|
20240214,170000,25525048,589,589,589,589,0
|
|
20240214,165900,25525048,589,589,589,589,0
|
|
20240214,165800,25525048,589,589,589,589,0
|
|
20240214,165700,25525048,589,589,589,589,0
|
|
20240214,165600,25525048,589,589,589,589,0
|
|
20240214,165500,25525048,589,589,589,589,0
|
|
20240214,165400,25525048,589,589,589,589,0
|
|
20240214,165300,25525048,589,589,589,589,0
|
|
20240214,165200,25525048,589,589,589,589,0
|
|
20240214,165100,25525048,589,589,589,589,0
|
|
20240214,165000,25525048,589,589,589,589,0
|
|
20240214,164900,25525048,589,589,589,589,0
|
|
20240214,164800,25525048,589,589,589,589,0
|
|
20240214,164700,25525048,589,589,589,589,0
|
|
20240214,164600,25525048,589,589,589,589,0
|
|
20240214,164500,25525048,589,589,589,589,0
|
|
20240214,164400,25525048,589,589,589,589,0
|
|
20240214,164300,25525048,589,589,589,589,0
|
|
20240214,164200,25525048,589,589,589,589,0
|
|
20240214,164100,25525048,589,589,589,589,0
|
|
20240214,164000,25525048,589,589,589,589,0
|
|
20240214,163900,25525048,589,589,589,589,0
|
|
20240214,163800,25525048,589,589,589,589,0
|
|
20240214,163700,25525048,589,589,589,589,1660
|
|
20240214,163600,25525048,589,589,589,589,0
|
|
20240214,163500,25525048,589,589,589,589,0
|
|
20240214,163400,25525048,589,589,589,589,0
|
|
20240214,163300,25525048,589,589,589,589,0
|
|
20240214,163200,25525048,589,589,589,589,0
|
|
20240214,163100,25525048,589,589,589,589,0
|
|
20240214,163000,25525048,589,589,589,589,0
|
|
20240214,162900,25525048,589,589,589,589,0
|
|
20240214,162800,25525048,589,589,589,589,0
|
|
20240214,162700,25525048,589,589,589,589,0
|
|
20240214,162600,25525048,589,589,589,589,0
|
|
20240214,162500,25525048,589,589,589,589,0
|
|
20240214,162400,25525048,589,589,589,589,0
|
|
20240214,162300,25525048,589,589,589,589,0
|
|
20240214,162200,25525048,589,589,589,589,0
|
|
20240214,162100,25525048,589,589,589,589,0
|
|
20240214,162000,25525048,589,589,589,589,0
|
|
20240214,161900,25525048,589,589,589,589,0
|
|
20240214,161800,25525048,589,589,589,589,0
|
|
20240214,161700,25525048,589,589,589,589,0
|
|
20240214,161600,25525048,589,589,589,589,0
|
|
20240214,161500,25525048,589,589,589,589,0
|
|
20240214,161400,25525048,589,589,589,589,0
|
|
20240214,161300,25525048,589,589,589,589,0
|
|
20240214,161200,25525048,589,589,589,589,0
|
|
20240214,161100,25525048,589,589,589,589,0
|
|
20240214,161000,25525048,589,589,589,589,0
|
|
20240214,160900,25525048,589,589,589,589,0
|
|
20240214,160800,25525048,589,589,589,589,0
|
|
20240214,160700,25525048,589,589,589,589,1660
|
|
20240214,160600,25525048,589,589,589,589,0
|
|
20240214,160500,25525048,589,589,589,589,0
|
|
20240214,160400,25525048,589,589,589,589,0
|
|
20240214,160300,25525048,589,589,589,589,0
|
|
20240214,160200,25525048,589,589,589,589,0
|
|
20240214,160100,25525048,589,589,589,589,0
|
|
20240214,160000,25525048,589,589,589,589,0
|
|
20240214,155900,25525048,589,589,589,589,0
|
|
20240214,155800,25525048,589,589,589,589,0
|
|
20240214,155700,25525048,589,589,589,589,0
|
|
20240214,155600,25525048,589,589,589,589,0
|
|
20240214,155500,25525048,589,589,589,589,0
|
|
20240214,155400,25525048,589,589,589,589,0
|
|
20240214,155300,25525048,589,589,589,589,0
|
|
20240214,155200,25525048,589,589,589,589,0
|
|
20240214,155100,25525048,589,589,589,589,0
|
|
20240214,155000,25525048,589,589,589,589,0
|
|
20240214,154900,25525048,589,589,589,589,0
|
|
20240214,154800,25525048,589,589,589,589,0
|
|
20240214,154700,25525048,589,589,589,589,0
|
|
20240214,154600,25525048,589,589,589,589,0
|
|
20240214,154500,25525048,589,589,589,589,0
|
|
20240214,154400,25525048,589,589,589,589,0
|
|
20240214,154300,25525048,589,589,589,589,0
|
|
20240214,154200,25525048,589,589,589,589,0
|
|
20240214,154100,25525048,589,589,589,589,0
|
|
20240214,154000,25525048,589,589,589,589,0
|
|
20240214,153900,25525048,589,589,589,589,0
|
|
20240214,153800,25525048,589,589,589,589,0
|
|
20240214,153700,25525048,589,589,589,589,1660
|
|
20240214,153600,25525048,589,589,589,589,0
|
|
20240214,153500,25525048,589,589,589,589,0
|
|
20240214,153400,25525048,589,589,589,589,0
|
|
20240214,153300,25525048,589,589,589,589,0
|
|
20240214,153200,25525048,589,589,589,589,0
|
|
20240214,153100,25525048,589,589,589,589,0
|
|
20240214,153000,25525048,589,589,589,589,1660
|
|
20240214,152900,24547308,588,588,588,588,0
|
|
20240214,152800,24547308,588,588,588,588,0
|
|
20240214,152700,24547308,588,588,588,588,0
|
|
20240214,152600,24547308,588,588,588,588,0
|
|
20240214,152500,24547308,588,588,588,588,0
|
|
20240214,152400,24547308,588,588,588,588,0
|
|
20240214,152300,24547308,588,588,588,588,0
|
|
20240214,152200,24547308,588,588,588,588,0
|
|
20240214,152100,24547308,588,588,588,588,0
|
|
20240214,152000,24547308,588,588,588,588,0
|
|
20240214,151900,24547308,588,588,588,588,60
|
|
20240214,151800,24512028,588,588,588,588,300
|
|
20240214,151700,24335628,588,588,588,588,1233
|
|
20240214,151600,23610624,588,588,588,588,138
|
|
20240214,151500,23529480,588,588,588,588,42
|
|
20240214,151400,23504784,588,588,588,588,0
|
|
20240214,151300,23504784,588,588,588,588,0
|
|
20240214,151200,23504784,588,588,588,588,0
|
|
20240214,151100,23504784,588,588,588,588,0
|
|
20240214,151000,23504784,588,588,588,588,0
|
|
20240214,150900,23504784,588,588,588,588,61
|
|
20240214,150800,23468916,588,588,588,588,0
|
|
20240214,150700,23468916,588,588,588,588,100
|
|
20240214,150600,23410116,588,588,588,588,0
|
|
20240214,150500,23410116,588,588,588,588,0
|
|
20240214,150400,23410116,588,588,588,588,0
|
|
20240214,150300,23410116,588,588,588,588,0
|
|
20240214,150200,23410116,588,588,588,588,0
|
|
20240214,150100,23410116,588,588,588,588,1
|
|
20240214,150000,23409528,588,588,588,588,10
|
|
20240214,145900,23403648,588,588,588,588,10
|
|
20240214,145800,23397768,587,587,587,587,0
|
|
20240214,145700,23397768,587,587,587,587,0
|
|
20240214,145600,23397768,587,588,588,587,23
|
|
20240214,145500,23384249,588,588,588,588,0
|
|
20240214,145400,23384249,588,588,588,588,0
|
|
20240214,145300,23384249,588,588,588,588,18
|
|
20240214,145200,23373665,588,588,588,588,0
|
|
20240214,145100,23373665,588,588,588,588,0
|
|
20240214,145000,23373665,588,588,588,588,56
|
|
20240214,144900,23340737,588,588,588,588,841
|
|
20240214,144800,22846229,588,588,588,588,0
|
|
20240214,144700,22846229,588,588,588,588,0
|
|
20240214,144600,22846229,588,588,588,588,0
|
|
20240214,144500,22846229,588,588,588,588,0
|
|
20240214,144400,22846229,588,588,588,588,1
|
|
20240214,144300,22845641,589,589,589,589,0
|
|
20240214,144200,22845641,589,589,589,589,5
|
|
20240214,144100,22842696,588,588,588,588,6
|
|
20240214,144000,22839168,589,589,589,589,0
|
|
20240214,143900,22839168,589,589,589,589,0
|
|
20240214,143800,22839168,589,589,589,589,0
|
|
20240214,143700,22839168,589,589,589,589,0
|
|
20240214,143600,22839168,589,589,589,589,18
|
|
20240214,143500,22828566,589,589,589,589,1489
|
|
20240214,143400,21951545,589,589,589,589,0
|
|
20240214,143300,21951545,589,589,589,589,6
|
|
20240214,143200,21948011,589,589,589,589,444
|
|
20240214,143100,21686495,589,589,589,589,19
|
|
20240214,143000,21675304,589,589,589,589,7
|
|
20240214,142900,21671181,589,589,589,589,2
|
|
20240214,142800,21670003,589,589,589,589,0
|
|
20240214,142700,21670003,589,589,589,589,1000
|
|
20240214,142600,21081003,589,589,589,589,6
|
|
20240214,142500,21077469,588,588,588,588,2
|
|
20240214,142400,21076293,588,588,588,588,102
|
|
20240214,142300,21016317,589,589,589,589,0
|
|
20240214,142200,21016317,589,589,589,589,0
|
|
20240214,142100,21016317,589,589,589,589,19
|
|
20240214,142000,21005126,589,589,589,589,0
|
|
20240214,141900,21005126,589,589,589,589,0
|
|
20240214,141800,21005126,589,589,589,589,0
|
|
20240214,141700,21005126,589,589,589,589,0
|
|
20240214,141600,21005126,589,589,589,589,53
|
|
20240214,141500,20973909,589,589,589,589,0
|
|
20240214,141400,20973909,589,589,589,589,0
|
|
20240214,141300,20973909,589,589,589,589,0
|
|
20240214,141200,20973909,589,589,589,589,0
|
|
20240214,141100,20973909,589,589,589,589,0
|
|
20240214,141000,20973909,589,589,589,589,0
|
|
20240214,140900,20973909,589,589,589,589,0
|
|
20240214,140800,20973909,589,589,589,589,155
|
|
20240214,140700,20882614,588,588,588,588,864
|
|
20240214,140600,20374582,588,590,590,588,466
|
|
20240214,140500,20100564,589,589,589,589,0
|
|
20240214,140400,20100564,589,589,589,589,572
|
|
20240214,140300,19763656,590,590,590,590,19
|
|
20240214,140200,19752446,589,589,589,589,0
|
|
20240214,140100,19752446,589,589,589,589,39
|
|
20240214,140000,19729475,589,591,591,588,1420
|
|
20240214,135900,18894282,589,589,589,589,0
|
|
20240214,135800,18894282,589,589,589,589,0
|
|
20240214,135700,18894282,589,591,591,589,2
|
|
20240214,135600,18893102,591,591,591,591,0
|
|
20240214,135500,18893102,591,590,591,590,16
|
|
20240214,135400,18883647,591,590,591,590,3000
|
|
20240214,135300,17112629,589,589,589,589,1
|
|
20240214,135200,17112040,589,589,589,589,0
|
|
20240214,135100,17112040,589,589,589,589,19
|
|
20240214,135000,17100849,588,589,589,588,14
|
|
20240214,134900,17092613,589,589,589,589,169
|
|
20240214,134800,16993072,590,590,590,590,211
|
|
20240214,134700,16868582,590,590,590,590,0
|
|
20240214,134600,16868582,590,590,590,590,18
|
|
20240214,134500,16857962,590,590,590,590,0
|
|
20240214,134400,16857962,590,590,590,590,0
|
|
20240214,134300,16857962,590,590,590,590,899
|
|
20240214,134200,16327552,591,591,591,591,0
|
|
20240214,134100,16327552,591,591,591,591,18
|
|
20240214,134000,16316914,591,591,591,591,0
|
|
20240214,133900,16316914,591,591,591,591,26
|
|
20240214,133800,16301548,592,592,592,592,0
|
|
20240214,133700,16301548,592,592,592,592,6
|
|
20240214,133600,16297996,591,591,591,591,0
|
|
20240214,133500,16297996,591,591,591,591,0
|
|
20240214,133400,16297996,591,591,591,591,0
|
|
20240214,133300,16297996,591,591,591,591,19
|
|
20240214,133200,16286767,591,590,591,590,509
|
|
20240214,133100,15985949,590,590,590,590,0
|
|
20240214,133000,15985949,590,590,590,590,0
|
|
20240214,132900,15985949,590,590,590,590,93
|
|
20240214,132800,15931079,590,590,590,590,0
|
|
20240214,132700,15931079,590,590,590,590,1012
|
|
20240214,132600,15333999,591,591,591,591,19
|
|
20240214,132500,15322770,591,591,591,591,1
|
|
20240214,132400,15322179,590,590,590,590,78
|
|
20240214,132300,15276159,590,590,590,590,1088
|
|
20240214,132200,14634239,590,590,590,590,79
|
|
20240214,132100,14587629,590,590,590,590,0
|
|
20240214,132000,14587629,590,590,590,590,0
|
|
20240214,131900,14587629,590,590,590,590,20
|
|
20240214,131800,14575829,589,589,589,589,2291
|
|
20240214,131700,13226430,589,589,589,589,0
|
|
20240214,131600,13226430,589,589,589,589,0
|
|
20240214,131500,13226430,589,589,589,589,0
|
|
20240214,131400,13226430,589,589,589,589,0
|
|
20240214,131300,13226430,589,589,589,589,0
|
|
20240214,131200,13226430,589,589,589,589,0
|
|
20240214,131100,13226430,589,589,589,589,34
|
|
20240214,131000,13206404,589,589,589,589,3563
|
|
20240214,130900,11107797,590,590,590,590,20
|
|
20240214,130800,11095997,590,590,590,590,29
|
|
20240214,130700,11078887,590,590,590,590,0
|
|
20240214,130600,11078887,590,590,590,590,0
|
|
20240214,130500,11078887,590,590,590,590,19
|
|
20240214,130400,11067677,589,589,589,589,0
|
|
20240214,130300,11067677,589,589,589,589,0
|
|
20240214,130200,11067677,589,589,589,589,13
|
|
20240214,130100,11060020,589,589,589,589,0
|
|
20240214,130000,11060020,589,589,589,589,0
|
|
20240214,125900,11060020,589,589,589,589,0
|
|
20240214,125800,11060020,589,589,589,589,1
|
|
20240214,125700,11059431,590,590,590,590,0
|
|
20240214,125600,11059431,590,591,591,590,36
|
|
20240214,125500,11038173,591,591,591,591,0
|
|
20240214,125400,11038173,591,591,591,591,0
|
|
20240214,125300,11038173,591,591,591,591,0
|
|
20240214,125200,11038173,591,591,591,591,5
|
|
20240214,125100,11035218,590,590,590,590,0
|
|
20240214,125000,11035218,590,590,590,590,0
|
|
20240214,124900,11035218,590,590,590,590,0
|
|
20240214,124800,11035218,590,590,590,590,0
|
|
20240214,124700,11035218,590,590,590,590,18
|
|
20240214,124600,11024598,590,590,590,590,4
|
|
20240214,124500,11022238,590,590,590,590,7
|
|
20240214,124400,11018108,590,591,591,590,7
|
|
20240214,124300,11013973,592,590,592,590,138
|
|
20240214,124200,10932533,591,591,591,591,561
|
|
20240214,124100,10600982,592,592,592,592,18
|
|
20240214,124000,10590326,591,591,591,591,1
|
|
20240214,123900,10589735,591,591,591,591,0
|
|
20240214,123800,10589735,591,591,591,591,284
|
|
20240214,123700,10421891,591,591,591,591,0
|
|
20240214,123600,10421891,591,591,591,591,18
|
|
20240214,123500,10411253,591,591,591,591,0
|
|
20240214,123400,10411253,591,591,591,591,0
|
|
20240214,123300,10411253,591,591,591,591,0
|
|
20240214,123200,10411253,591,591,591,591,0
|
|
20240214,123100,10411253,591,591,591,591,19
|
|
20240214,123000,10400024,590,590,590,590,0
|
|
20240214,122900,10400024,590,590,590,590,0
|
|
20240214,122800,10400024,590,590,590,590,0
|
|
20240214,122700,10400024,590,590,590,590,0
|
|
20240214,122600,10400024,590,590,590,590,3
|
|
20240214,122500,10398254,589,590,590,589,45
|
|
20240214,122400,10371717,591,591,591,591,0
|
|
20240214,122300,10371717,591,591,591,591,19
|
|
20240214,122200,10360488,592,592,592,592,0
|
|
20240214,122100,10360488,592,592,592,592,0
|
|
20240214,122000,10360488,592,592,592,592,0
|
|
20240214,121900,10360488,592,592,592,592,10
|
|
20240214,121800,10354568,592,592,592,592,1
|
|
20240214,121700,10353976,591,591,591,591,0
|
|
20240214,121600,10353976,591,592,592,591,20
|
|
20240214,121500,10342155,590,590,590,590,0
|
|
20240214,121400,10342155,590,590,590,590,0
|
|
20240214,121300,10342155,590,590,590,590,0
|
|
20240214,121200,10342155,590,590,590,590,0
|
|
20240214,121100,10342155,590,590,590,590,4437
|
|
20240214,121000,7724325,591,591,591,591,5
|
|
20240214,120900,7721370,591,591,591,591,0
|
|
20240214,120800,7721370,591,591,591,591,0
|
|
20240214,120700,7721370,591,591,591,591,0
|
|
20240214,120600,7721370,591,590,591,590,529
|
|
20240214,120500,7409214,590,590,590,590,0
|
|
20240214,120400,7409214,590,590,590,590,0
|
|
20240214,120300,7409214,590,590,590,590,0
|
|
20240214,120200,7409214,590,590,590,590,0
|
|
20240214,120100,7409214,590,590,590,590,19
|
|
20240214,120000,7398004,590,590,590,590,0
|
|
20240214,115900,7398004,590,590,590,590,100
|
|
20240214,115800,7339004,590,590,590,590,0
|
|
20240214,115700,7339004,590,589,590,589,21
|
|
20240214,115600,7326617,589,591,591,589,23
|
|
20240214,115500,7313030,590,590,590,590,0
|
|
20240214,115400,7313030,590,590,590,590,0
|
|
20240214,115300,7313030,590,590,590,590,36
|
|
20240214,115200,7291790,591,591,591,591,0
|
|
20240214,115100,7291790,591,591,591,591,0
|
|
20240214,115000,7291790,591,591,591,591,21
|
|
20240214,114900,7279379,591,590,591,590,19
|
|
20240214,114800,7268158,590,590,590,590,1
|
|
20240214,114700,7267568,590,590,590,590,0
|
|
20240214,114600,7267568,590,590,590,590,0
|
|
20240214,114500,7267568,590,590,590,590,0
|
|
20240214,114400,7267568,590,590,590,590,36
|
|
20240214,114300,7246328,590,590,590,590,0
|
|
20240214,114200,7246328,590,590,590,590,0
|
|
20240214,114100,7246328,590,590,590,590,18
|
|
20240214,114000,7235708,590,590,590,590,0
|
|
20240214,113900,7235708,590,590,590,590,0
|
|
20240214,113800,7235708,590,590,590,590,18
|
|
20240214,113700,7225088,590,590,590,590,19
|
|
20240214,113600,7213878,591,591,591,591,0
|
|
20240214,113500,7213878,591,591,591,591,0
|
|
20240214,113400,7213878,591,591,591,591,0
|
|
20240214,113300,7213878,591,591,591,591,0
|
|
20240214,113200,7213878,591,591,591,591,0
|
|
20240214,113100,7213878,591,591,591,591,19
|
|
20240214,113000,7202649,592,592,592,592,0
|
|
20240214,112900,7202649,592,592,592,592,0
|
|
20240214,112800,7202649,592,592,592,592,0
|
|
20240214,112700,7202649,592,592,592,592,1
|
|
20240214,112600,7202057,591,591,591,591,19
|
|
20240214,112500,7190828,592,592,592,592,5
|
|
20240214,112400,7187868,589,589,589,589,0
|
|
20240214,112300,7187868,589,589,589,589,0
|
|
20240214,112200,7187868,589,589,589,589,0
|
|
20240214,112100,7187868,589,589,589,589,0
|
|
20240214,112000,7187868,589,589,589,589,0
|
|
20240214,111900,7187868,589,590,590,589,1000
|
|
20240214,111800,6598246,590,590,590,590,0
|
|
20240214,111700,6598246,590,590,590,590,1
|
|
20240214,111600,6597656,591,591,591,591,19
|
|
20240214,111500,6586427,592,592,592,592,0
|
|
20240214,111400,6586427,592,592,592,592,0
|
|
20240214,111300,6586427,592,592,592,592,5
|
|
20240214,111200,6583467,591,591,591,591,0
|
|
20240214,111100,6583467,591,591,591,591,19
|
|
20240214,111000,6572238,590,590,590,590,1
|
|
20240214,110900,6571648,590,590,590,590,0
|
|
20240214,110800,6571648,590,590,590,590,0
|
|
20240214,110700,6571648,590,590,590,590,259
|
|
20240214,110600,6418838,590,590,590,590,19
|
|
20240214,110500,6407628,590,590,590,590,0
|
|
20240214,110400,6407628,590,590,590,590,3
|
|
20240214,110300,6405858,590,590,590,590,20
|
|
20240214,110200,6394058,590,590,590,590,0
|
|
20240214,110100,6394058,590,590,590,590,37
|
|
20240214,110000,6372228,590,590,590,590,0
|
|
20240214,105900,6372228,590,590,590,590,10
|
|
20240214,105800,6366328,590,590,590,590,0
|
|
20240214,105700,6366328,590,590,590,590,0
|
|
20240214,105600,6366328,590,590,590,590,0
|
|
20240214,105500,6366328,590,590,590,590,50
|
|
20240214,105400,6336828,591,591,591,591,0
|
|
20240214,105300,6336828,591,591,591,591,0
|
|
20240214,105200,6336828,591,591,591,591,18
|
|
20240214,105100,6326190,591,591,591,591,0
|
|
20240214,105000,6326190,591,591,591,591,18
|
|
20240214,104900,6315552,591,591,591,591,0
|
|
20240214,104800,6315552,591,591,591,591,0
|
|
20240214,104700,6315552,591,591,591,591,1000
|
|
20240214,104600,5724552,591,591,591,591,0
|
|
20240214,104500,5724552,591,591,591,591,5
|
|
20240214,104400,5721597,589,589,589,589,0
|
|
20240214,104300,5721597,589,589,589,589,2
|
|
20240214,104200,5720419,591,591,591,591,5
|
|
20240214,104100,5717464,590,590,591,590,238
|
|
20240214,104000,5577043,590,590,590,590,0
|
|
20240214,103900,5577043,590,590,590,590,0
|
|
20240214,103800,5577043,590,590,590,590,18
|
|
20240214,103700,5566423,590,590,590,590,0
|
|
20240214,103600,5566423,590,590,590,590,0
|
|
20240214,103500,5566423,590,590,590,590,33
|
|
20240214,103400,5546953,590,590,590,590,0
|
|
20240214,103300,5546953,590,590,590,590,19
|
|
20240214,103200,5535743,590,590,590,590,0
|
|
20240214,103100,5535743,590,590,590,590,0
|
|
20240214,103000,5535743,590,589,590,589,6
|
|
20240214,102900,5532204,590,590,590,590,24
|
|
20240214,102800,5518044,590,590,590,590,140
|
|
20240214,102700,5435444,590,590,590,590,110
|
|
20240214,102600,5370544,590,590,590,590,19
|
|
20240214,102500,5359334,589,589,589,589,0
|
|
20240214,102400,5359334,589,589,589,589,0
|
|
20240214,102300,5359334,589,589,589,589,38
|
|
20240214,102200,5336952,590,590,590,590,0
|
|
20240214,102100,5336952,590,590,590,590,0
|
|
20240214,102000,5336952,590,590,590,590,5
|
|
20240214,101900,5334002,589,589,589,589,94
|
|
20240214,101800,5278636,589,589,589,589,60
|
|
20240214,101700,5243296,589,589,589,589,0
|
|
20240214,101600,5243296,589,589,589,589,0
|
|
20240214,101500,5243296,589,589,589,589,0
|
|
20240214,101400,5243296,589,590,590,589,20
|
|
20240214,101300,5231514,590,589,590,589,1001
|
|
20240214,101200,4641924,590,590,590,590,1
|
|
20240214,101100,4641334,589,589,589,589,1
|
|
20240214,101000,4640745,589,589,589,589,0
|
|
20240214,100900,4640745,589,589,589,589,71
|
|
20240214,100800,4598926,590,590,590,590,13
|
|
20240214,100700,4591256,590,590,590,590,0
|
|
20240214,100600,4591256,590,589,590,589,20
|
|
20240214,100500,4579457,590,590,590,590,0
|
|
20240214,100400,4579457,590,590,590,590,51
|
|
20240214,100300,4549367,590,590,590,590,0
|
|
20240214,100200,4549367,590,590,590,590,0
|
|
20240214,100100,4549367,590,590,590,590,0
|
|
20240214,100000,4549367,590,590,590,590,0
|
|
20240214,095900,4549367,590,590,590,590,0
|
|
20240214,095800,4549367,590,588,590,588,2
|
|
20240214,095700,4548189,591,591,591,591,0
|
|
20240214,095600,4548189,591,591,591,591,0
|
|
20240214,095500,4548189,591,591,591,591,0
|
|
20240214,095400,4548189,591,591,591,591,0
|
|
20240214,095300,4548189,591,591,591,591,0
|
|
20240214,095200,4548189,591,589,591,589,100
|
|
20240214,095100,4489279,589,588,591,588,103
|
|
20240214,095000,4428524,585,585,585,585,0
|
|
20240214,094900,4428524,585,585,585,585,0
|
|
20240214,094800,4428524,585,585,585,585,0
|
|
20240214,094700,4428524,585,585,585,585,0
|
|
20240214,094600,4428524,585,585,585,585,0
|
|
20240214,094500,4428524,585,585,585,585,0
|
|
20240214,094400,4428524,585,584,585,584,69
|
|
20240214,094300,4388227,584,584,584,584,1
|
|
20240214,094200,4387643,583,583,583,583,0
|
|
20240214,094100,4387643,583,583,583,583,0
|
|
20240214,094000,4387643,583,583,583,583,1
|
|
20240214,093900,4387060,588,588,588,588,4
|
|
20240214,093800,4384708,588,588,588,588,14
|
|
20240214,093700,4376476,588,588,588,588,11
|
|
20240214,093600,4370008,583,588,588,583,2421
|
|
20240214,093500,2952840,588,590,590,588,310
|
|
20240214,093400,2770558,589,589,589,589,0
|
|
20240214,093300,2770558,589,589,589,589,38
|
|
20240214,093200,2748176,590,590,590,590,0
|
|
20240214,093100,2748176,590,590,590,590,23
|
|
20240214,093000,2734606,588,588,588,588,3
|
|
20240214,092900,2732842,590,590,590,590,116
|
|
20240214,092800,2664402,588,588,588,588,0
|
|
20240214,092700,2664402,588,588,588,588,0
|
|
20240214,092600,2664402,588,589,589,588,1248
|
|
20240214,092500,1929734,589,590,590,589,9
|
|
20240214,092400,1924426,590,590,590,590,0
|
|
20240214,092300,1924426,590,590,590,590,19
|
|
20240214,092200,1913216,589,589,589,589,0
|
|
20240214,092100,1913216,589,589,589,589,0
|
|
20240214,092000,1913216,589,589,589,589,0
|
|
20240214,091900,1913216,589,590,590,589,626
|
|
20240214,091800,1544033,591,591,591,591,0
|
|
20240214,091700,1544033,591,591,591,591,0
|
|
20240214,091600,1544033,591,591,591,591,1
|
|
20240214,091500,1543442,590,590,590,590,270
|
|
20240214,091400,1384142,590,590,590,590,2
|
|
20240214,091300,1382962,591,591,591,591,18
|
|
20240214,091200,1372324,592,592,592,592,18
|
|
20240214,091100,1361668,594,594,594,594,0
|
|
20240214,091000,1361668,594,594,594,594,0
|
|
20240214,090900,1361668,594,594,594,594,0
|
|
20240214,090800,1361668,594,594,594,594,0
|
|
20240214,090700,1361668,594,592,594,592,9
|
|
20240214,090600,1356326,594,593,594,593,13
|
|
20240214,090500,1348609,594,593,594,593,36
|
|
20240214,090400,1327239,594,591,594,591,678
|
|
20240214,090300,926538,591,591,591,591,0
|
|
20240214,090200,926538,591,591,591,591,3
|
|
20240214,090100,924765,591,591,591,591,0
|
|
20240214,090000,924765,591,594,594,591,1557
|