580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183700,50874780,585,585,585,585,336
|
|
20240219,183600,50874780,585,585,585,585,0
|
|
20240219,183500,50874780,585,585,585,585,0
|
|
20240219,183400,50874780,585,585,585,585,0
|
|
20240219,183300,50874780,585,585,585,585,0
|
|
20240219,183200,50874780,585,585,585,585,0
|
|
20240219,183100,50874780,585,585,585,585,0
|
|
20240219,183000,50874780,585,585,585,585,0
|
|
20240219,182900,50874780,585,585,585,585,0
|
|
20240219,182800,50874780,585,585,585,585,0
|
|
20240219,182700,50874780,585,585,585,585,0
|
|
20240219,182600,50874780,585,585,585,585,0
|
|
20240219,182500,50874780,585,585,585,585,0
|
|
20240219,182400,50874780,585,585,585,585,0
|
|
20240219,182300,50874780,585,585,585,585,0
|
|
20240219,182200,50874780,585,585,585,585,0
|
|
20240219,182100,50874780,585,585,585,585,0
|
|
20240219,182000,50874780,585,585,585,585,0
|
|
20240219,181900,50874780,585,585,585,585,0
|
|
20240219,181800,50874780,585,585,585,585,0
|
|
20240219,181700,50874780,585,585,585,585,0
|
|
20240219,181600,50874780,585,585,585,585,0
|
|
20240219,181500,50874780,585,585,585,585,0
|
|
20240219,181400,50874780,585,585,585,585,0
|
|
20240219,181300,50874780,585,585,585,585,0
|
|
20240219,181200,50874780,585,585,585,585,0
|
|
20240219,181100,50874780,585,585,585,585,0
|
|
20240219,181000,50874780,585,585,585,585,0
|
|
20240219,180900,50874780,585,585,585,585,0
|
|
20240219,180800,50874780,585,585,585,585,0
|
|
20240219,180700,50874780,585,585,585,585,336
|
|
20240219,180600,50874780,585,585,585,585,0
|
|
20240219,180500,50874780,585,585,585,585,0
|
|
20240219,180400,50874780,585,585,585,585,0
|
|
20240219,180300,50874780,585,585,585,585,0
|
|
20240219,180200,50874780,585,585,585,585,0
|
|
20240219,180100,50874780,585,585,585,585,0
|
|
20240219,180000,50874780,585,585,585,585,0
|
|
20240219,175900,50874780,585,585,585,585,0
|
|
20240219,175800,50874780,585,585,585,585,0
|
|
20240219,175700,50874780,585,585,585,585,0
|
|
20240219,175600,50874780,585,585,585,585,0
|
|
20240219,175500,50874780,585,585,585,585,0
|
|
20240219,175400,50874780,585,585,585,585,0
|
|
20240219,175300,50874780,585,585,585,585,0
|
|
20240219,175200,50874780,585,585,585,585,0
|
|
20240219,175100,50874780,585,585,585,585,0
|
|
20240219,175000,50874780,585,585,585,585,0
|
|
20240219,174900,50874780,585,585,585,585,0
|
|
20240219,174800,50874780,585,585,585,585,0
|
|
20240219,174700,50874780,585,585,585,585,0
|
|
20240219,174600,50874780,585,585,585,585,0
|
|
20240219,174500,50874780,585,585,585,585,0
|
|
20240219,174400,50874780,585,585,585,585,0
|
|
20240219,174300,50874780,585,585,585,585,0
|
|
20240219,174200,50874780,585,585,585,585,0
|
|
20240219,174100,50874780,585,585,585,585,0
|
|
20240219,174000,50874780,585,585,585,585,0
|
|
20240219,173900,50874780,585,585,585,585,0
|
|
20240219,173800,50874780,585,585,585,585,0
|
|
20240219,173700,50874780,585,585,585,585,336
|
|
20240219,173600,50874780,585,585,585,585,0
|
|
20240219,173500,50874780,585,585,585,585,0
|
|
20240219,173400,50874780,585,585,585,585,0
|
|
20240219,173300,50874780,585,585,585,585,0
|
|
20240219,173200,50874780,585,585,585,585,0
|
|
20240219,173100,50874780,585,585,585,585,0
|
|
20240219,173000,50874780,585,585,585,585,0
|
|
20240219,172900,50874780,585,585,585,585,0
|
|
20240219,172800,50874780,585,585,585,585,0
|
|
20240219,172700,50874780,585,585,585,585,0
|
|
20240219,172600,50874780,585,585,585,585,0
|
|
20240219,172500,50874780,585,585,585,585,0
|
|
20240219,172400,50874780,585,585,585,585,0
|
|
20240219,172300,50874780,585,585,585,585,0
|
|
20240219,172200,50874780,585,585,585,585,0
|
|
20240219,172100,50874780,585,585,585,585,0
|
|
20240219,172000,50874780,585,585,585,585,0
|
|
20240219,171900,50874780,585,585,585,585,0
|
|
20240219,171800,50874780,585,585,585,585,0
|
|
20240219,171700,50874780,585,585,585,585,0
|
|
20240219,171600,50874780,585,585,585,585,0
|
|
20240219,171500,50874780,585,585,585,585,0
|
|
20240219,171400,50874780,585,585,585,585,0
|
|
20240219,171300,50874780,585,585,585,585,0
|
|
20240219,171200,50874780,585,585,585,585,0
|
|
20240219,171100,50874780,585,585,585,585,0
|
|
20240219,171000,50874780,585,585,585,585,0
|
|
20240219,170900,50874780,585,585,585,585,0
|
|
20240219,170800,50874780,585,585,585,585,0
|
|
20240219,170700,50874780,585,585,585,585,336
|
|
20240219,170600,50874780,585,585,585,585,0
|
|
20240219,170500,50874780,585,585,585,585,0
|
|
20240219,170400,50874780,585,585,585,585,0
|
|
20240219,170300,50874780,585,585,585,585,0
|
|
20240219,170200,50874780,585,585,585,585,0
|
|
20240219,170100,50874780,585,585,585,585,0
|
|
20240219,170000,50874780,585,585,585,585,0
|
|
20240219,165900,50874780,585,585,585,585,0
|
|
20240219,165800,50874780,585,585,585,585,0
|
|
20240219,165700,50874780,585,585,585,585,0
|
|
20240219,165600,50874780,585,585,585,585,0
|
|
20240219,165500,50874780,585,585,585,585,0
|
|
20240219,165400,50874780,585,585,585,585,0
|
|
20240219,165300,50874780,585,585,585,585,0
|
|
20240219,165200,50874780,585,585,585,585,0
|
|
20240219,165100,50874780,585,585,585,585,0
|
|
20240219,165000,50874780,585,585,585,585,0
|
|
20240219,164900,50874780,585,585,585,585,0
|
|
20240219,164800,50874780,585,585,585,585,0
|
|
20240219,164700,50874780,585,585,585,585,0
|
|
20240219,164600,50874780,585,585,585,585,0
|
|
20240219,164500,50874780,585,585,585,585,0
|
|
20240219,164400,50874780,585,585,585,585,0
|
|
20240219,164300,50874780,585,585,585,585,0
|
|
20240219,164200,50874780,585,585,585,585,0
|
|
20240219,164100,50874780,585,585,585,585,0
|
|
20240219,164000,50874780,585,585,585,585,0
|
|
20240219,163900,50874780,585,585,585,585,0
|
|
20240219,163800,50874780,585,585,585,585,0
|
|
20240219,163700,50874780,585,585,585,585,336
|
|
20240219,163600,50874780,585,585,585,585,0
|
|
20240219,163500,50874780,585,585,585,585,0
|
|
20240219,163400,50874780,585,585,585,585,0
|
|
20240219,163300,50874780,585,585,585,585,0
|
|
20240219,163200,50874780,585,585,585,585,0
|
|
20240219,163100,50874780,585,585,585,585,0
|
|
20240219,163000,50874780,585,585,585,585,0
|
|
20240219,162900,50874780,585,585,585,585,0
|
|
20240219,162800,50874780,585,585,585,585,0
|
|
20240219,162700,50874780,585,585,585,585,0
|
|
20240219,162600,50874780,585,585,585,585,0
|
|
20240219,162500,50874780,585,585,585,585,0
|
|
20240219,162400,50874780,585,585,585,585,0
|
|
20240219,162300,50874780,585,585,585,585,0
|
|
20240219,162200,50874780,585,585,585,585,0
|
|
20240219,162100,50874780,585,585,585,585,0
|
|
20240219,162000,50874780,585,585,585,585,0
|
|
20240219,161900,50874780,585,585,585,585,0
|
|
20240219,161800,50874780,585,585,585,585,0
|
|
20240219,161700,50874780,585,585,585,585,0
|
|
20240219,161600,50874780,585,585,585,585,0
|
|
20240219,161500,50874780,585,585,585,585,0
|
|
20240219,161400,50874780,585,585,585,585,0
|
|
20240219,161300,50874780,585,585,585,585,0
|
|
20240219,161200,50874780,585,585,585,585,0
|
|
20240219,161100,50874780,585,585,585,585,0
|
|
20240219,161000,50874780,585,585,585,585,0
|
|
20240219,160900,50874780,585,585,585,585,0
|
|
20240219,160800,50874780,585,585,585,585,0
|
|
20240219,160700,50874780,585,585,585,585,336
|
|
20240219,160600,50874780,585,585,585,585,0
|
|
20240219,160500,50874780,585,585,585,585,0
|
|
20240219,160400,50874780,585,585,585,585,0
|
|
20240219,160300,50874780,585,585,585,585,0
|
|
20240219,160200,50874780,585,585,585,585,0
|
|
20240219,160100,50874780,585,585,585,585,0
|
|
20240219,160000,50874780,585,585,585,585,0
|
|
20240219,155900,50874780,585,585,585,585,0
|
|
20240219,155800,50874780,585,585,585,585,0
|
|
20240219,155700,50874780,585,585,585,585,0
|
|
20240219,155600,50874780,585,585,585,585,0
|
|
20240219,155500,50874780,585,585,585,585,0
|
|
20240219,155400,50874780,585,585,585,585,0
|
|
20240219,155300,50874780,585,585,585,585,0
|
|
20240219,155200,50874780,585,585,585,585,0
|
|
20240219,155100,50874780,585,585,585,585,0
|
|
20240219,155000,50874780,585,585,585,585,0
|
|
20240219,154900,50874780,585,585,585,585,0
|
|
20240219,154800,50874780,585,585,585,585,0
|
|
20240219,154700,50874780,585,585,585,585,0
|
|
20240219,154600,50874780,585,585,585,585,0
|
|
20240219,154500,50874780,585,585,585,585,0
|
|
20240219,154400,50874780,585,585,585,585,0
|
|
20240219,154300,50874780,585,585,585,585,0
|
|
20240219,154200,50874780,585,585,585,585,0
|
|
20240219,154100,50874780,585,585,585,585,0
|
|
20240219,154000,50874780,585,585,585,585,0
|
|
20240219,153900,50874780,585,585,585,585,0
|
|
20240219,153800,50874780,585,585,585,585,0
|
|
20240219,153700,50874780,585,585,585,585,336
|
|
20240219,153600,50874780,585,585,585,585,0
|
|
20240219,153500,50874780,585,585,585,585,0
|
|
20240219,153400,50874780,585,585,585,585,0
|
|
20240219,153300,50874780,585,585,585,585,0
|
|
20240219,153200,50874780,585,585,585,585,0
|
|
20240219,153100,50874780,585,585,585,585,0
|
|
20240219,153000,50874780,585,585,585,585,336
|
|
20240219,152900,50678220,586,586,586,586,0
|
|
20240219,152800,50678220,586,586,586,586,0
|
|
20240219,152700,50678220,586,586,586,586,0
|
|
20240219,152600,50678220,586,586,586,586,0
|
|
20240219,152500,50678220,586,586,586,586,0
|
|
20240219,152400,50678220,586,586,586,586,0
|
|
20240219,152300,50678220,586,586,586,586,0
|
|
20240219,152200,50678220,586,586,586,586,0
|
|
20240219,152100,50678220,586,586,586,586,0
|
|
20240219,152000,50678220,586,586,586,586,0
|
|
20240219,151900,50678220,586,586,586,586,0
|
|
20240219,151800,50678220,586,586,586,586,0
|
|
20240219,151700,50678220,586,586,586,586,0
|
|
20240219,151600,50678220,586,584,586,584,17
|
|
20240219,151500,50668266,586,586,586,586,1
|
|
20240219,151400,50667680,586,586,586,586,0
|
|
20240219,151300,50667680,586,586,586,586,0
|
|
20240219,151200,50667680,586,586,586,586,0
|
|
20240219,151100,50667680,586,586,586,586,10
|
|
20240219,151000,50661820,586,586,586,586,1
|
|
20240219,150900,50661234,584,584,584,584,0
|
|
20240219,150800,50661234,584,584,584,584,0
|
|
20240219,150700,50661234,584,584,584,584,60
|
|
20240219,150600,50626194,585,585,586,584,2953
|
|
20240219,150500,48898672,584,584,584,584,3
|
|
20240219,150400,48896920,585,585,585,585,0
|
|
20240219,150300,48896920,585,585,585,585,16
|
|
20240219,150200,48887560,585,585,585,585,200
|
|
20240219,150100,48770560,585,585,585,585,0
|
|
20240219,150000,48770560,585,585,585,585,0
|
|
20240219,145900,48770560,585,585,585,585,0
|
|
20240219,145800,48770560,585,585,585,585,0
|
|
20240219,145700,48770560,585,585,585,585,0
|
|
20240219,145600,48770560,585,585,585,585,0
|
|
20240219,145500,48770560,585,585,585,585,0
|
|
20240219,145400,48770560,585,585,585,585,0
|
|
20240219,145300,48770560,585,585,585,585,0
|
|
20240219,145200,48770560,585,585,585,585,0
|
|
20240219,145100,48770560,585,585,585,585,0
|
|
20240219,145000,48770560,585,585,585,585,1
|
|
20240219,144900,48769975,585,585,585,585,0
|
|
20240219,144800,48769975,585,585,585,585,0
|
|
20240219,144700,48769975,585,585,585,585,0
|
|
20240219,144600,48769975,585,585,585,585,9
|
|
20240219,144500,48764710,585,585,585,585,33
|
|
20240219,144400,48745405,585,585,585,585,0
|
|
20240219,144300,48745405,585,585,585,585,0
|
|
20240219,144200,48745405,585,585,585,585,0
|
|
20240219,144100,48745405,585,585,585,585,0
|
|
20240219,144000,48745405,585,585,585,585,0
|
|
20240219,143900,48745405,585,585,585,585,0
|
|
20240219,143800,48745405,585,585,585,585,0
|
|
20240219,143700,48745405,585,585,585,585,0
|
|
20240219,143600,48745405,585,585,585,585,0
|
|
20240219,143500,48745405,585,585,585,585,0
|
|
20240219,143400,48745405,585,585,585,585,91
|
|
20240219,143300,48692170,583,583,583,583,0
|
|
20240219,143200,48692170,583,583,583,583,0
|
|
20240219,143100,48692170,583,583,583,583,0
|
|
20240219,143000,48692170,583,583,583,583,0
|
|
20240219,142900,48692170,583,583,583,583,65
|
|
20240219,142800,48654275,583,584,584,583,2816
|
|
20240219,142700,47010044,585,585,585,585,366
|
|
20240219,142600,46795934,585,585,585,585,0
|
|
20240219,142500,46795934,585,585,585,585,0
|
|
20240219,142400,46795934,585,585,585,585,0
|
|
20240219,142300,46795934,585,585,585,585,0
|
|
20240219,142200,46795934,585,585,585,585,0
|
|
20240219,142100,46795934,585,585,585,585,0
|
|
20240219,142000,46795934,585,585,585,585,0
|
|
20240219,141900,46795934,585,585,585,585,87
|
|
20240219,141800,46745039,584,584,584,584,0
|
|
20240219,141700,46745039,584,584,584,584,0
|
|
20240219,141600,46745039,584,584,584,584,0
|
|
20240219,141500,46745039,584,584,584,584,0
|
|
20240219,141400,46745039,584,584,584,584,0
|
|
20240219,141300,46745039,584,584,584,584,0
|
|
20240219,141200,46745039,584,584,584,584,0
|
|
20240219,141100,46745039,584,584,584,584,0
|
|
20240219,141000,46745039,584,584,584,584,0
|
|
20240219,140900,46745039,584,584,584,584,0
|
|
20240219,140800,46745039,584,584,584,584,0
|
|
20240219,140700,46745039,584,584,584,584,20
|
|
20240219,140600,46733359,586,586,586,586,0
|
|
20240219,140500,46733359,586,586,586,586,0
|
|
20240219,140400,46733359,586,586,586,586,0
|
|
20240219,140300,46733359,586,586,586,586,0
|
|
20240219,140200,46733359,586,586,586,586,1
|
|
20240219,140100,46732773,584,584,584,584,1
|
|
20240219,140000,46732189,583,583,583,583,0
|
|
20240219,135900,46732189,583,583,583,583,0
|
|
20240219,135800,46732189,583,583,583,583,0
|
|
20240219,135700,46732189,583,583,583,583,0
|
|
20240219,135600,46732189,583,583,583,583,0
|
|
20240219,135500,46732189,583,583,583,583,0
|
|
20240219,135400,46732189,583,583,583,583,799
|
|
20240219,135300,46266372,586,586,586,586,1
|
|
20240219,135200,46265786,583,583,583,583,0
|
|
20240219,135100,46265786,583,583,583,583,0
|
|
20240219,135000,46265786,583,583,583,583,0
|
|
20240219,134900,46265786,583,583,583,583,0
|
|
20240219,134800,46265786,583,583,583,583,0
|
|
20240219,134700,46265786,583,584,584,583,5825
|
|
20240219,134600,42869105,586,586,586,586,10
|
|
20240219,134500,42863245,586,586,586,586,1
|
|
20240219,134400,42862659,586,586,586,586,0
|
|
20240219,134300,42862659,586,586,586,586,30
|
|
20240219,134200,42845079,584,585,585,584,910
|
|
20240219,134100,42312730,585,585,585,585,0
|
|
20240219,134000,42312730,585,585,585,585,0
|
|
20240219,133900,42312730,585,585,585,585,0
|
|
20240219,133800,42312730,585,585,585,585,3
|
|
20240219,133700,42310975,585,585,585,585,0
|
|
20240219,133600,42310975,585,585,585,585,103
|
|
20240219,133500,42250720,586,586,586,586,0
|
|
20240219,133400,42250720,586,586,586,586,0
|
|
20240219,133300,42250720,586,586,586,586,0
|
|
20240219,133200,42250720,586,586,586,586,0
|
|
20240219,133100,42250720,586,586,586,586,37
|
|
20240219,133000,42229038,586,586,586,586,0
|
|
20240219,132900,42229038,586,586,586,586,890
|
|
20240219,132800,41707498,586,586,586,586,0
|
|
20240219,132700,41707498,586,586,586,586,0
|
|
20240219,132600,41707498,586,586,586,586,500
|
|
20240219,132500,41414498,586,586,586,586,0
|
|
20240219,132400,41414498,586,586,586,586,0
|
|
20240219,132300,41414498,586,586,586,586,10
|
|
20240219,132200,41408638,586,586,586,586,0
|
|
20240219,132100,41408638,586,586,586,586,0
|
|
20240219,132000,41408638,586,586,586,586,0
|
|
20240219,131900,41408638,586,586,586,586,0
|
|
20240219,131800,41408638,586,586,586,586,0
|
|
20240219,131700,41408638,586,586,586,586,0
|
|
20240219,131600,41408638,586,586,586,586,0
|
|
20240219,131500,41408638,586,586,586,586,0
|
|
20240219,131400,41408638,586,586,586,586,0
|
|
20240219,131300,41408638,586,586,586,586,0
|
|
20240219,131200,41408638,586,586,586,586,0
|
|
20240219,131100,41408638,586,586,586,586,0
|
|
20240219,131000,41408638,586,586,586,586,0
|
|
20240219,130900,41408638,586,586,586,586,0
|
|
20240219,130800,41408638,586,586,586,586,0
|
|
20240219,130700,41408638,586,586,586,586,0
|
|
20240219,130600,41408638,586,586,586,586,0
|
|
20240219,130500,41408638,586,586,586,586,0
|
|
20240219,130400,41408638,586,586,586,586,0
|
|
20240219,130300,41408638,586,586,586,586,0
|
|
20240219,130200,41408638,586,586,586,586,0
|
|
20240219,130100,41408638,586,586,586,586,1
|
|
20240219,130000,41408052,586,586,586,586,0
|
|
20240219,125900,41408052,586,586,586,586,0
|
|
20240219,125800,41408052,586,586,586,586,5
|
|
20240219,125700,41405122,586,586,586,586,0
|
|
20240219,125600,41405122,586,586,586,586,0
|
|
20240219,125500,41405122,586,586,586,586,0
|
|
20240219,125400,41405122,586,586,586,586,0
|
|
20240219,125300,41405122,586,586,586,586,0
|
|
20240219,125200,41405122,586,586,586,586,0
|
|
20240219,125100,41405122,586,586,586,586,0
|
|
20240219,125000,41405122,586,586,586,586,0
|
|
20240219,124900,41405122,586,586,586,586,0
|
|
20240219,124800,41405122,586,586,586,586,0
|
|
20240219,124700,41405122,586,586,586,586,10
|
|
20240219,124600,41399262,584,584,584,584,0
|
|
20240219,124500,41399262,584,584,584,584,0
|
|
20240219,124400,41399262,584,584,584,584,0
|
|
20240219,124300,41399262,584,584,584,584,0
|
|
20240219,124200,41399262,584,584,584,584,0
|
|
20240219,124100,41399262,584,584,584,584,0
|
|
20240219,124000,41399262,584,584,584,584,0
|
|
20240219,123900,41399262,584,584,584,584,0
|
|
20240219,123800,41399262,584,584,584,584,0
|
|
20240219,123700,41399262,584,584,584,584,2857
|
|
20240219,123600,39730774,584,584,584,584,0
|
|
20240219,123500,39730774,584,584,584,584,3443
|
|
20240219,123400,37720062,585,585,585,585,0
|
|
20240219,123300,37720062,585,585,585,585,0
|
|
20240219,123200,37720062,585,585,585,585,0
|
|
20240219,123100,37720062,585,585,585,585,268
|
|
20240219,123000,37563282,586,586,586,586,1
|
|
20240219,122900,37562696,586,586,586,586,0
|
|
20240219,122800,37562696,586,586,586,586,0
|
|
20240219,122700,37562696,586,586,586,586,0
|
|
20240219,122600,37562696,586,586,586,586,0
|
|
20240219,122500,37562696,586,586,586,586,0
|
|
20240219,122400,37562696,586,586,586,586,0
|
|
20240219,122300,37562696,586,586,586,586,0
|
|
20240219,122200,37562696,586,586,586,586,0
|
|
20240219,122100,37562696,586,586,586,586,0
|
|
20240219,122000,37562696,586,586,586,586,0
|
|
20240219,121900,37562696,586,586,586,586,0
|
|
20240219,121800,37562696,586,586,586,586,0
|
|
20240219,121700,37562696,586,586,586,586,0
|
|
20240219,121600,37562696,586,586,586,586,0
|
|
20240219,121500,37562696,586,586,586,586,0
|
|
20240219,121400,37562696,586,586,586,586,0
|
|
20240219,121300,37562696,586,586,586,586,0
|
|
20240219,121200,37562696,586,586,586,586,0
|
|
20240219,121100,37562696,586,586,586,586,0
|
|
20240219,121000,37562696,586,586,586,586,0
|
|
20240219,120900,37562696,586,586,586,586,0
|
|
20240219,120800,37562696,586,586,586,586,0
|
|
20240219,120700,37562696,586,586,586,586,0
|
|
20240219,120600,37562696,586,586,586,586,0
|
|
20240219,120500,37562696,586,586,586,586,77
|
|
20240219,120400,37517574,586,586,586,586,2591
|
|
20240219,120300,35999248,586,586,586,586,0
|
|
20240219,120200,35999248,586,586,586,586,0
|
|
20240219,120100,35999248,586,586,586,586,0
|
|
20240219,120000,35999248,586,586,586,586,0
|
|
20240219,115900,35999248,586,586,586,586,0
|
|
20240219,115800,35999248,586,586,586,586,0
|
|
20240219,115700,35999248,586,586,586,586,0
|
|
20240219,115600,35999248,586,586,586,586,0
|
|
20240219,115500,35999248,586,586,586,586,1
|
|
20240219,115400,35998662,585,585,585,585,936
|
|
20240219,115300,35451102,584,584,584,584,0
|
|
20240219,115200,35451102,584,584,584,584,0
|
|
20240219,115100,35451102,584,584,584,584,0
|
|
20240219,115000,35451102,584,584,584,584,56
|
|
20240219,114900,35418398,584,584,584,584,444
|
|
20240219,114800,35159102,585,585,585,585,0
|
|
20240219,114700,35159102,585,585,585,585,0
|
|
20240219,114600,35159102,585,585,585,585,0
|
|
20240219,114500,35159102,585,585,585,585,0
|
|
20240219,114400,35159102,585,585,585,585,0
|
|
20240219,114300,35159102,585,585,585,585,0
|
|
20240219,114200,35159102,585,585,585,585,11
|
|
20240219,114100,35152667,585,585,585,585,60
|
|
20240219,114000,35117567,585,585,585,585,200
|
|
20240219,113900,35000567,584,584,584,584,0
|
|
20240219,113800,35000567,584,584,584,584,0
|
|
20240219,113700,35000567,584,584,584,584,0
|
|
20240219,113600,35000567,584,584,584,584,0
|
|
20240219,113500,35000567,584,584,584,584,0
|
|
20240219,113400,35000567,584,584,584,584,0
|
|
20240219,113300,35000567,584,584,584,584,0
|
|
20240219,113200,35000567,584,584,584,584,0
|
|
20240219,113100,35000567,584,584,584,584,206
|
|
20240219,113000,34880263,585,585,585,585,0
|
|
20240219,112900,34880263,585,585,585,585,1
|
|
20240219,112800,34879678,584,584,584,584,509
|
|
20240219,112700,34582422,585,585,585,585,0
|
|
20240219,112600,34582422,585,585,585,585,0
|
|
20240219,112500,34582422,585,585,585,585,0
|
|
20240219,112400,34582422,585,585,585,585,0
|
|
20240219,112300,34582422,585,585,585,585,25
|
|
20240219,112200,34567797,585,585,585,585,0
|
|
20240219,112100,34567797,585,585,585,585,0
|
|
20240219,112000,34567797,585,585,585,585,0
|
|
20240219,111900,34567797,585,585,585,585,0
|
|
20240219,111800,34567797,585,585,585,585,0
|
|
20240219,111700,34567797,585,585,585,585,0
|
|
20240219,111600,34567797,585,585,585,585,0
|
|
20240219,111500,34567797,585,585,585,585,200
|
|
20240219,111400,34450797,584,584,584,584,7
|
|
20240219,111300,34446709,584,584,584,584,0
|
|
20240219,111200,34446709,584,584,584,584,0
|
|
20240219,111100,34446709,584,584,584,584,10
|
|
20240219,111000,34440869,584,584,584,584,0
|
|
20240219,110900,34440869,584,584,584,584,0
|
|
20240219,110800,34440869,584,584,584,584,0
|
|
20240219,110700,34440869,584,584,584,584,0
|
|
20240219,110600,34440869,584,584,584,584,0
|
|
20240219,110500,34440869,584,584,584,584,0
|
|
20240219,110400,34440869,584,584,584,584,0
|
|
20240219,110300,34440869,584,584,584,584,0
|
|
20240219,110200,34440869,584,584,584,584,0
|
|
20240219,110100,34440869,584,584,584,584,0
|
|
20240219,110000,34440869,584,584,584,584,0
|
|
20240219,105900,34440869,584,584,584,584,0
|
|
20240219,105800,34440869,584,584,584,584,0
|
|
20240219,105700,34440869,584,584,584,584,0
|
|
20240219,105600,34440869,584,584,584,584,2
|
|
20240219,105500,34439701,585,585,585,585,0
|
|
20240219,105400,34439701,585,585,585,585,0
|
|
20240219,105300,34439701,585,585,585,585,3
|
|
20240219,105200,34437946,584,584,584,584,0
|
|
20240219,105100,34437946,584,584,584,584,32
|
|
20240219,105000,34419258,585,585,585,585,0
|
|
20240219,104900,34419258,585,585,585,585,0
|
|
20240219,104800,34419258,585,585,585,585,0
|
|
20240219,104700,34419258,585,585,585,585,0
|
|
20240219,104600,34419258,585,585,585,585,0
|
|
20240219,104500,34419258,585,585,585,585,0
|
|
20240219,104400,34419258,585,585,585,585,0
|
|
20240219,104300,34419258,585,585,585,585,0
|
|
20240219,104200,34419258,585,585,585,585,0
|
|
20240219,104100,34419258,585,585,585,585,0
|
|
20240219,104000,34419258,585,585,585,585,0
|
|
20240219,103900,34419258,585,585,585,585,0
|
|
20240219,103800,34419258,585,585,585,585,0
|
|
20240219,103700,34419258,585,585,585,585,0
|
|
20240219,103600,34419258,585,585,585,585,0
|
|
20240219,103500,34419258,585,585,585,585,0
|
|
20240219,103400,34419258,585,585,585,585,0
|
|
20240219,103300,34419258,585,585,585,585,0
|
|
20240219,103200,34419258,585,585,585,585,0
|
|
20240219,103100,34419258,585,585,585,585,0
|
|
20240219,103000,34419258,585,584,585,584,8000
|
|
20240219,102900,29739341,584,584,584,584,8
|
|
20240219,102800,29734669,584,584,584,584,0
|
|
20240219,102700,29734669,584,584,584,584,0
|
|
20240219,102600,29734669,584,584,584,584,0
|
|
20240219,102500,29734669,584,584,584,584,0
|
|
20240219,102400,29734669,584,584,584,584,1100
|
|
20240219,102300,29092269,583,584,584,583,2564
|
|
20240219,102200,27597442,584,585,585,584,1200
|
|
20240219,102100,26896442,585,585,585,585,38
|
|
20240219,102000,26874212,585,585,585,585,0
|
|
20240219,101900,26874212,585,585,585,585,0
|
|
20240219,101800,26874212,585,585,585,585,397
|
|
20240219,101700,26641967,585,585,585,585,0
|
|
20240219,101600,26641967,585,585,585,585,0
|
|
20240219,101500,26641967,585,585,585,585,0
|
|
20240219,101400,26641967,585,585,585,585,0
|
|
20240219,101300,26641967,585,585,585,585,29
|
|
20240219,101200,26625002,585,585,585,585,0
|
|
20240219,101100,26625002,585,585,585,585,0
|
|
20240219,101000,26625002,585,585,585,585,4
|
|
20240219,100900,26622662,586,586,586,586,0
|
|
20240219,100800,26622662,586,586,586,586,0
|
|
20240219,100700,26622662,586,586,586,586,0
|
|
20240219,100600,26622662,586,586,586,586,0
|
|
20240219,100500,26622662,586,585,586,585,10
|
|
20240219,100400,26616803,586,586,586,586,0
|
|
20240219,100300,26616803,586,586,586,586,0
|
|
20240219,100200,26616803,586,586,586,586,0
|
|
20240219,100100,26616803,586,586,586,586,601
|
|
20240219,100000,26264617,586,586,586,586,176
|
|
20240219,095900,26161481,586,586,586,586,274
|
|
20240219,095800,26000917,586,587,587,586,1377
|
|
20240219,095700,25193975,586,586,586,586,1826
|
|
20240219,095600,24123939,586,586,586,586,38
|
|
20240219,095500,24101671,586,586,586,586,0
|
|
20240219,095400,24101671,586,586,586,586,0
|
|
20240219,095300,24101671,586,586,586,585,114
|
|
20240219,095200,24034870,587,585,587,585,323
|
|
20240219,095100,23845624,586,586,586,586,0
|
|
20240219,095000,23845624,586,586,586,586,0
|
|
20240219,094900,23845624,586,586,586,586,9
|
|
20240219,094800,23840350,585,585,585,585,30
|
|
20240219,094700,23822800,585,585,585,585,0
|
|
20240219,094600,23822800,585,585,585,585,0
|
|
20240219,094500,23822800,585,585,585,585,18
|
|
20240219,094400,23812270,585,585,585,585,452
|
|
20240219,094300,23547850,585,585,585,585,10001
|
|
20240219,094200,17697265,584,583,584,583,1334
|
|
20240219,094100,16918230,583,583,583,583,10
|
|
20240219,094000,16912400,583,581,583,581,2169
|
|
20240219,093900,15648285,581,581,581,581,4
|
|
20240219,093800,15645961,582,582,582,582,0
|
|
20240219,093700,15645961,582,582,582,582,1
|
|
20240219,093600,15645379,581,581,581,581,4
|
|
20240219,093500,15643055,581,581,583,580,127
|
|
20240219,093400,15569267,581,581,581,581,2511
|
|
20240219,093300,14110376,584,582,584,581,82
|
|
20240219,093200,14062703,580,583,583,580,9284
|
|
20240219,093100,8664067,584,585,585,584,1577
|
|
20240219,093000,7742099,585,585,585,585,0
|
|
20240219,092900,7742099,585,584,585,584,2203
|
|
20240219,092800,6453347,585,585,585,585,5
|
|
20240219,092700,6450422,584,585,585,584,21
|
|
20240219,092600,6438138,584,584,584,584,21
|
|
20240219,092500,6425874,584,584,584,584,4
|
|
20240219,092400,6423538,584,584,584,584,0
|
|
20240219,092300,6423538,584,584,584,584,1
|
|
20240219,092200,6422954,585,585,585,585,33
|
|
20240219,092100,6403649,584,583,584,583,74
|
|
20240219,092000,6360506,583,583,583,583,0
|
|
20240219,091900,6360506,583,585,585,583,5
|
|
20240219,091800,6357583,585,585,585,585,4
|
|
20240219,091700,6355243,585,585,585,585,9
|
|
20240219,091600,6349978,585,585,585,585,0
|
|
20240219,091500,6349978,585,585,585,585,0
|
|
20240219,091400,6349978,585,584,585,584,2388
|
|
20240219,091300,4955328,584,584,584,584,0
|
|
20240219,091200,4955328,584,584,584,584,0
|
|
20240219,091100,4955328,584,584,584,584,196
|
|
20240219,091000,4840864,583,583,583,583,0
|
|
20240219,090900,4840864,583,583,583,583,900
|
|
20240219,090800,4316164,583,584,584,582,590
|
|
20240219,090700,3971730,582,582,582,582,9
|
|
20240219,090600,3966492,583,583,583,583,100
|
|
20240219,090500,3908192,582,582,582,582,0
|
|
20240219,090400,3908192,582,582,582,582,800
|
|
20240219,090300,3442592,581,583,583,581,110
|
|
20240219,090200,3378578,583,583,583,583,650
|
|
20240219,090100,2999628,582,582,582,582,3589
|
|
20240219,090000,910830,582,582,582,582,1565
|