580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183700,52847434,583,583,583,583,2259
|
|
20240220,183600,52847434,583,583,583,583,0
|
|
20240220,183500,52847434,583,583,583,583,0
|
|
20240220,183400,52847434,583,583,583,583,0
|
|
20240220,183300,52847434,583,583,583,583,0
|
|
20240220,183200,52847434,583,583,583,583,0
|
|
20240220,183100,52847434,583,583,583,583,0
|
|
20240220,183000,52847434,583,583,583,583,0
|
|
20240220,182900,52847434,583,583,583,583,0
|
|
20240220,182800,52847434,583,583,583,583,0
|
|
20240220,182700,52847434,583,583,583,583,0
|
|
20240220,182600,52847434,583,583,583,583,0
|
|
20240220,182500,52847434,583,583,583,583,0
|
|
20240220,182400,52847434,583,583,583,583,0
|
|
20240220,182300,52847434,583,583,583,583,0
|
|
20240220,182200,52847434,583,583,583,583,0
|
|
20240220,182100,52847434,583,583,583,583,0
|
|
20240220,182000,52847434,583,583,583,583,0
|
|
20240220,181900,52847434,583,583,583,583,0
|
|
20240220,181800,52847434,583,583,583,583,0
|
|
20240220,181700,52847434,583,583,583,583,0
|
|
20240220,181600,52847434,583,583,583,583,0
|
|
20240220,181500,52847434,583,583,583,583,0
|
|
20240220,181400,52847434,583,583,583,583,0
|
|
20240220,181300,52847434,583,583,583,583,0
|
|
20240220,181200,52847434,583,583,583,583,0
|
|
20240220,181100,52847434,583,583,583,583,0
|
|
20240220,181000,52847434,583,583,583,583,0
|
|
20240220,180900,52847434,583,583,583,583,0
|
|
20240220,180800,52847434,583,583,583,583,0
|
|
20240220,180700,52847434,583,583,583,583,2259
|
|
20240220,180600,52847434,583,583,583,583,0
|
|
20240220,180500,52847434,583,583,583,583,0
|
|
20240220,180400,52847434,583,583,583,583,0
|
|
20240220,180300,52847434,583,583,583,583,0
|
|
20240220,180200,52847434,583,583,583,583,0
|
|
20240220,180100,52847434,583,583,583,583,0
|
|
20240220,180000,52847434,583,583,583,583,0
|
|
20240220,175900,52847434,583,583,583,583,0
|
|
20240220,175800,52847434,583,583,583,583,0
|
|
20240220,175700,52847434,583,583,583,583,0
|
|
20240220,175600,52847434,583,583,583,583,0
|
|
20240220,175500,52847434,583,583,583,583,0
|
|
20240220,175400,52847434,583,583,583,583,0
|
|
20240220,175300,52847434,583,583,583,583,0
|
|
20240220,175200,52847434,583,583,583,583,0
|
|
20240220,175100,52847434,583,583,583,583,0
|
|
20240220,175000,52847434,583,583,583,583,0
|
|
20240220,174900,52847434,583,583,583,583,0
|
|
20240220,174800,52847434,583,583,583,583,0
|
|
20240220,174700,52847434,583,583,583,583,0
|
|
20240220,174600,52847434,583,583,583,583,0
|
|
20240220,174500,52847434,583,583,583,583,0
|
|
20240220,174400,52847434,583,583,583,583,0
|
|
20240220,174300,52847434,583,583,583,583,0
|
|
20240220,174200,52847434,583,583,583,583,0
|
|
20240220,174100,52847434,583,583,583,583,0
|
|
20240220,174000,52847434,583,583,583,583,0
|
|
20240220,173900,52847434,583,583,583,583,0
|
|
20240220,173800,52847434,583,583,583,583,0
|
|
20240220,173700,52847434,583,583,583,583,2259
|
|
20240220,173600,52847434,583,583,583,583,0
|
|
20240220,173500,52847434,583,583,583,583,0
|
|
20240220,173400,52847434,583,583,583,583,0
|
|
20240220,173300,52847434,583,583,583,583,0
|
|
20240220,173200,52847434,583,583,583,583,0
|
|
20240220,173100,52847434,583,583,583,583,0
|
|
20240220,173000,52847434,583,583,583,583,0
|
|
20240220,172900,52847434,583,583,583,583,0
|
|
20240220,172800,52847434,583,583,583,583,0
|
|
20240220,172700,52847434,583,583,583,583,0
|
|
20240220,172600,52847434,583,583,583,583,0
|
|
20240220,172500,52847434,583,583,583,583,0
|
|
20240220,172400,52847434,583,583,583,583,0
|
|
20240220,172300,52847434,583,583,583,583,0
|
|
20240220,172200,52847434,583,583,583,583,0
|
|
20240220,172100,52847434,583,583,583,583,0
|
|
20240220,172000,52847434,583,583,583,583,0
|
|
20240220,171900,52847434,583,583,583,583,0
|
|
20240220,171800,52847434,583,583,583,583,0
|
|
20240220,171700,52847434,583,583,583,583,0
|
|
20240220,171600,52847434,583,583,583,583,0
|
|
20240220,171500,52847434,583,583,583,583,0
|
|
20240220,171400,52847434,583,583,583,583,0
|
|
20240220,171300,52847434,583,583,583,583,0
|
|
20240220,171200,52847434,583,583,583,583,0
|
|
20240220,171100,52847434,583,583,583,583,0
|
|
20240220,171000,52847434,583,583,583,583,0
|
|
20240220,170900,52847434,583,583,583,583,0
|
|
20240220,170800,52847434,583,583,583,583,0
|
|
20240220,170700,52847434,583,583,583,583,2259
|
|
20240220,170600,52847434,583,583,583,583,0
|
|
20240220,170500,52847434,583,583,583,583,0
|
|
20240220,170400,52847434,583,583,583,583,0
|
|
20240220,170300,52847434,583,583,583,583,0
|
|
20240220,170200,52847434,583,583,583,583,0
|
|
20240220,170100,52847434,583,583,583,583,0
|
|
20240220,170000,52847434,583,583,583,583,0
|
|
20240220,165900,52847434,583,583,583,583,0
|
|
20240220,165800,52847434,583,583,583,583,0
|
|
20240220,165700,52847434,583,583,583,583,0
|
|
20240220,165600,52847434,583,583,583,583,0
|
|
20240220,165500,52847434,583,583,583,583,0
|
|
20240220,165400,52847434,583,583,583,583,0
|
|
20240220,165300,52847434,583,583,583,583,0
|
|
20240220,165200,52847434,583,583,583,583,0
|
|
20240220,165100,52847434,583,583,583,583,0
|
|
20240220,165000,52847434,583,583,583,583,0
|
|
20240220,164900,52847434,583,583,583,583,0
|
|
20240220,164800,52847434,583,583,583,583,0
|
|
20240220,164700,52847434,583,583,583,583,0
|
|
20240220,164600,52847434,583,583,583,583,0
|
|
20240220,164500,52847434,583,583,583,583,0
|
|
20240220,164400,52847434,583,583,583,583,0
|
|
20240220,164300,52847434,583,583,583,583,0
|
|
20240220,164200,52847434,583,583,583,583,0
|
|
20240220,164100,52847434,583,583,583,583,0
|
|
20240220,164000,52847434,583,583,583,583,0
|
|
20240220,163900,52847434,583,583,583,583,0
|
|
20240220,163800,52847434,583,583,583,583,0
|
|
20240220,163700,52847434,583,583,583,583,2259
|
|
20240220,163600,52847434,583,583,583,583,0
|
|
20240220,163500,52847434,583,583,583,583,0
|
|
20240220,163400,52847434,583,583,583,583,0
|
|
20240220,163300,52847434,583,583,583,583,0
|
|
20240220,163200,52847434,583,583,583,583,0
|
|
20240220,163100,52847434,583,583,583,583,0
|
|
20240220,163000,52847434,583,583,583,583,0
|
|
20240220,162900,52847434,583,583,583,583,0
|
|
20240220,162800,52847434,583,583,583,583,0
|
|
20240220,162700,52847434,583,583,583,583,0
|
|
20240220,162600,52847434,583,583,583,583,0
|
|
20240220,162500,52847434,583,583,583,583,0
|
|
20240220,162400,52847434,583,583,583,583,0
|
|
20240220,162300,52847434,583,583,583,583,0
|
|
20240220,162200,52847434,583,583,583,583,0
|
|
20240220,162100,52847434,583,583,583,583,0
|
|
20240220,162000,52847434,583,583,583,583,0
|
|
20240220,161900,52847434,583,583,583,583,0
|
|
20240220,161800,52847434,583,583,583,583,0
|
|
20240220,161700,52847434,583,583,583,583,0
|
|
20240220,161600,52847434,583,583,583,583,0
|
|
20240220,161500,52847434,583,583,583,583,0
|
|
20240220,161400,52847434,583,583,583,583,0
|
|
20240220,161300,52847434,583,583,583,583,0
|
|
20240220,161200,52847434,583,583,583,583,0
|
|
20240220,161100,52847434,583,583,583,583,0
|
|
20240220,161000,52847434,583,583,583,583,0
|
|
20240220,160900,52847434,583,583,583,583,0
|
|
20240220,160800,52847434,583,583,583,583,0
|
|
20240220,160700,52847434,583,583,583,583,2259
|
|
20240220,160600,52847434,583,583,583,583,0
|
|
20240220,160500,52847434,583,583,583,583,0
|
|
20240220,160400,52847434,583,583,583,583,0
|
|
20240220,160300,52847434,583,583,583,583,0
|
|
20240220,160200,52847434,583,583,583,583,0
|
|
20240220,160100,52847434,583,583,583,583,0
|
|
20240220,160000,52847434,583,583,583,583,0
|
|
20240220,155900,52847434,583,583,583,583,0
|
|
20240220,155800,52847434,583,583,583,583,0
|
|
20240220,155700,52847434,583,583,583,583,0
|
|
20240220,155600,52847434,583,583,583,583,0
|
|
20240220,155500,52847434,583,583,583,583,0
|
|
20240220,155400,52847434,583,583,583,583,0
|
|
20240220,155300,52847434,583,583,583,583,0
|
|
20240220,155200,52847434,583,583,583,583,0
|
|
20240220,155100,52847434,583,583,583,583,0
|
|
20240220,155000,52847434,583,583,583,583,0
|
|
20240220,154900,52847434,583,583,583,583,0
|
|
20240220,154800,52847434,583,583,583,583,0
|
|
20240220,154700,52847434,583,583,583,583,0
|
|
20240220,154600,52847434,583,583,583,583,0
|
|
20240220,154500,52847434,583,583,583,583,0
|
|
20240220,154400,52847434,583,583,583,583,0
|
|
20240220,154300,52847434,583,583,583,583,0
|
|
20240220,154200,52847434,583,583,583,583,0
|
|
20240220,154100,52847434,583,583,583,583,0
|
|
20240220,154000,52847434,583,583,583,583,0
|
|
20240220,153900,52847434,583,583,583,583,0
|
|
20240220,153800,52847434,583,583,583,583,0
|
|
20240220,153700,52847434,583,583,583,583,2259
|
|
20240220,153600,52847434,583,583,583,583,0
|
|
20240220,153500,52847434,583,583,583,583,0
|
|
20240220,153400,52847434,583,583,583,583,0
|
|
20240220,153300,52847434,583,583,583,583,0
|
|
20240220,153200,52847434,583,583,583,583,0
|
|
20240220,153100,52847434,583,583,583,583,0
|
|
20240220,153000,52847434,583,583,583,583,2259
|
|
20240220,152900,51530437,584,584,584,584,0
|
|
20240220,152800,51530437,584,584,584,584,0
|
|
20240220,152700,51530437,584,584,584,584,0
|
|
20240220,152600,51530437,584,584,584,584,0
|
|
20240220,152500,51530437,584,584,584,584,0
|
|
20240220,152400,51530437,584,584,584,584,0
|
|
20240220,152300,51530437,584,584,584,584,0
|
|
20240220,152200,51530437,584,584,584,584,0
|
|
20240220,152100,51530437,584,584,584,584,0
|
|
20240220,152000,51530437,584,584,584,584,0
|
|
20240220,151900,51530437,584,584,584,584,50
|
|
20240220,151800,51501237,584,584,584,584,0
|
|
20240220,151700,51501237,584,584,584,584,4433
|
|
20240220,151600,48912365,585,585,585,585,0
|
|
20240220,151500,48912365,585,585,585,585,0
|
|
20240220,151400,48912365,585,585,585,585,0
|
|
20240220,151300,48912365,585,585,585,585,0
|
|
20240220,151200,48912365,585,585,585,585,20
|
|
20240220,151100,48900665,585,585,585,585,3
|
|
20240220,151000,48898910,585,585,585,585,0
|
|
20240220,150900,48898910,585,585,585,585,0
|
|
20240220,150800,48898910,585,585,585,585,1
|
|
20240220,150700,48898325,585,585,585,585,0
|
|
20240220,150600,48898325,585,585,585,585,5
|
|
20240220,150500,48895400,585,585,585,585,1
|
|
20240220,150400,48894815,584,584,584,584,0
|
|
20240220,150300,48894815,584,584,584,584,0
|
|
20240220,150200,48894815,584,584,584,584,0
|
|
20240220,150100,48894815,584,584,584,584,502
|
|
20240220,150000,48601647,584,584,584,584,0
|
|
20240220,145900,48601647,584,584,584,584,7
|
|
20240220,145800,48597559,584,584,584,584,209
|
|
20240220,145700,48475503,584,584,584,584,0
|
|
20240220,145600,48475503,584,584,584,584,0
|
|
20240220,145500,48475503,584,584,584,584,0
|
|
20240220,145400,48475503,584,584,584,584,1
|
|
20240220,145300,48474919,584,584,584,584,0
|
|
20240220,145200,48474919,584,584,584,584,0
|
|
20240220,145100,48474919,584,584,584,584,0
|
|
20240220,145000,48474919,584,584,584,584,0
|
|
20240220,144900,48474919,584,584,584,584,8
|
|
20240220,144800,48470247,584,584,584,584,0
|
|
20240220,144700,48470247,584,584,584,584,8
|
|
20240220,144600,48465575,584,584,584,584,1002
|
|
20240220,144500,47880407,584,584,584,584,0
|
|
20240220,144400,47880407,584,584,584,584,51
|
|
20240220,144300,47850623,584,584,584,584,8
|
|
20240220,144200,47845951,584,584,584,584,0
|
|
20240220,144100,47845951,584,584,584,584,9
|
|
20240220,144000,47840695,584,584,584,584,0
|
|
20240220,143900,47840695,584,584,584,584,8
|
|
20240220,143800,47836023,584,584,584,584,0
|
|
20240220,143700,47836023,584,584,584,584,0
|
|
20240220,143600,47836023,584,584,584,584,0
|
|
20240220,143500,47836023,584,584,584,584,8
|
|
20240220,143400,47831351,584,584,584,584,0
|
|
20240220,143300,47831351,584,584,584,584,9
|
|
20240220,143200,47826095,583,583,583,583,1000
|
|
20240220,143100,47243095,582,582,582,582,0
|
|
20240220,143000,47243095,582,582,582,582,0
|
|
20240220,142900,47243095,582,582,582,582,0
|
|
20240220,142800,47243095,582,582,582,582,0
|
|
20240220,142700,47243095,582,582,582,582,444
|
|
20240220,142600,46984687,582,582,582,582,32
|
|
20240220,142500,46966063,582,582,582,582,48
|
|
20240220,142400,46938127,582,583,583,582,1485
|
|
20240220,142300,46073396,584,584,584,584,0
|
|
20240220,142200,46073396,584,584,584,584,0
|
|
20240220,142100,46073396,584,584,584,584,0
|
|
20240220,142000,46073396,584,584,584,584,190
|
|
20240220,141900,45962436,584,584,584,584,1523
|
|
20240220,141800,45073004,584,584,584,584,0
|
|
20240220,141700,45073004,584,584,584,584,8
|
|
20240220,141600,45068332,583,583,583,583,3000
|
|
20240220,141500,43319332,584,584,584,584,108
|
|
20240220,141400,43256260,584,584,584,584,10
|
|
20240220,141300,43250420,584,584,584,584,108
|
|
20240220,141200,43187348,584,584,584,584,0
|
|
20240220,141100,43187348,584,584,584,584,500
|
|
20240220,141000,42895348,584,584,584,584,500
|
|
20240220,140900,42603348,584,584,584,584,0
|
|
20240220,140800,42603348,584,584,584,584,0
|
|
20240220,140700,42603348,584,584,584,584,0
|
|
20240220,140600,42603348,584,584,584,584,20
|
|
20240220,140500,42591668,584,584,584,584,234
|
|
20240220,140400,42455012,584,584,584,584,1
|
|
20240220,140300,42454428,585,585,585,585,0
|
|
20240220,140200,42454428,585,585,585,585,100
|
|
20240220,140100,42395928,583,583,583,583,0
|
|
20240220,140000,42395928,583,583,583,583,800
|
|
20240220,135900,41929528,585,585,585,585,0
|
|
20240220,135800,41929528,585,585,585,585,0
|
|
20240220,135700,41929528,585,585,585,585,0
|
|
20240220,135600,41929528,585,585,585,585,0
|
|
20240220,135500,41929528,585,585,585,585,0
|
|
20240220,135400,41929528,585,585,585,585,0
|
|
20240220,135300,41929528,585,585,585,585,0
|
|
20240220,135200,41929528,585,585,585,585,50
|
|
20240220,135100,41900278,584,584,584,584,883
|
|
20240220,135000,41384606,584,585,585,584,3854
|
|
20240220,134900,39131559,587,587,587,587,0
|
|
20240220,134800,39131559,587,587,587,587,0
|
|
20240220,134700,39131559,587,587,587,587,0
|
|
20240220,134600,39131559,587,586,587,586,1000
|
|
20240220,134500,38544561,587,587,587,587,0
|
|
20240220,134400,38544561,587,587,587,587,0
|
|
20240220,134300,38544561,587,587,587,587,0
|
|
20240220,134200,38544561,587,587,587,587,0
|
|
20240220,134100,38544561,587,587,587,587,49
|
|
20240220,134000,38515798,587,587,587,587,0
|
|
20240220,133900,38515798,587,587,587,587,1
|
|
20240220,133800,38515211,588,588,588,588,0
|
|
20240220,133700,38515211,588,588,588,588,0
|
|
20240220,133600,38515211,588,588,588,588,0
|
|
20240220,133500,38515211,588,588,588,588,0
|
|
20240220,133400,38515211,588,588,588,588,0
|
|
20240220,133300,38515211,588,588,588,588,0
|
|
20240220,133200,38515211,588,588,588,588,1000
|
|
20240220,133100,37927211,588,588,588,588,0
|
|
20240220,133000,37927211,588,588,588,588,0
|
|
20240220,132900,37927211,588,585,588,584,10025
|
|
20240220,132800,32072431,584,584,584,584,400
|
|
20240220,132700,31838831,584,584,584,584,0
|
|
20240220,132600,31838831,584,586,586,584,890
|
|
20240220,132500,31318360,588,588,588,588,0
|
|
20240220,132400,31318360,588,588,588,588,0
|
|
20240220,132300,31318360,588,588,588,588,0
|
|
20240220,132200,31318360,588,588,588,588,0
|
|
20240220,132100,31318360,588,588,588,588,0
|
|
20240220,132000,31318360,588,588,588,588,0
|
|
20240220,131900,31318360,588,588,588,588,5
|
|
20240220,131800,31315420,585,585,585,585,0
|
|
20240220,131700,31315420,585,585,585,585,0
|
|
20240220,131600,31315420,585,585,585,585,0
|
|
20240220,131500,31315420,585,585,585,585,0
|
|
20240220,131400,31315420,585,585,585,585,0
|
|
20240220,131300,31315420,585,585,585,585,0
|
|
20240220,131200,31315420,585,585,585,585,0
|
|
20240220,131100,31315420,585,585,585,585,0
|
|
20240220,131000,31315420,585,585,585,585,0
|
|
20240220,130900,31315420,585,585,585,585,1900
|
|
20240220,130800,30203920,585,585,585,585,0
|
|
20240220,130700,30203920,585,585,585,585,0
|
|
20240220,130600,30203920,585,585,585,585,0
|
|
20240220,130500,30203920,585,585,585,585,0
|
|
20240220,130400,30203920,585,585,585,585,0
|
|
20240220,130300,30203920,585,585,585,585,0
|
|
20240220,130200,30203920,585,585,585,585,0
|
|
20240220,130100,30203920,585,585,585,585,0
|
|
20240220,130000,30203920,585,585,585,585,0
|
|
20240220,125900,30203920,585,585,585,585,0
|
|
20240220,125800,30203920,585,585,585,585,0
|
|
20240220,125700,30203920,585,585,585,585,500
|
|
20240220,125600,29911420,585,585,585,585,0
|
|
20240220,125500,29911420,585,585,585,585,0
|
|
20240220,125400,29911420,585,586,586,585,1298
|
|
20240220,125300,29151991,588,588,588,588,0
|
|
20240220,125200,29151991,588,588,588,588,0
|
|
20240220,125100,29151991,588,588,588,588,0
|
|
20240220,125000,29151991,588,588,588,588,0
|
|
20240220,124900,29151991,588,588,588,588,0
|
|
20240220,124800,29151991,588,588,588,588,10
|
|
20240220,124700,29146111,588,588,588,588,0
|
|
20240220,124600,29146111,588,588,588,588,0
|
|
20240220,124500,29146111,588,588,588,588,0
|
|
20240220,124400,29146111,588,588,588,588,0
|
|
20240220,124300,29146111,588,588,588,588,10
|
|
20240220,124200,29140231,586,586,586,586,0
|
|
20240220,124100,29140231,586,586,586,586,6
|
|
20240220,124000,29136715,586,586,586,586,5086
|
|
20240220,123900,26156319,588,588,588,588,0
|
|
20240220,123800,26156319,588,588,588,588,10
|
|
20240220,123700,26150439,586,586,586,586,0
|
|
20240220,123600,26150439,586,586,586,586,0
|
|
20240220,123500,26150439,586,586,586,586,15
|
|
20240220,123400,26141649,586,586,586,586,0
|
|
20240220,123300,26141649,586,586,586,586,0
|
|
20240220,123200,26141649,586,586,586,586,4
|
|
20240220,123100,26139305,588,588,588,588,0
|
|
20240220,123000,26139305,588,588,588,588,0
|
|
20240220,122900,26139305,588,588,588,588,0
|
|
20240220,122800,26139305,588,588,588,588,0
|
|
20240220,122700,26139305,588,588,588,588,0
|
|
20240220,122600,26139305,588,588,588,588,0
|
|
20240220,122500,26139305,588,588,588,588,0
|
|
20240220,122400,26139305,588,588,588,588,0
|
|
20240220,122300,26139305,588,588,588,588,0
|
|
20240220,122200,26139305,588,588,588,588,0
|
|
20240220,122100,26139305,588,588,588,588,4
|
|
20240220,122000,26136953,588,588,588,588,1
|
|
20240220,121900,26136365,588,588,588,588,0
|
|
20240220,121800,26136365,588,588,588,588,0
|
|
20240220,121700,26136365,588,588,588,588,0
|
|
20240220,121600,26136365,588,588,588,588,0
|
|
20240220,121500,26136365,588,588,588,588,0
|
|
20240220,121400,26136365,588,588,588,588,0
|
|
20240220,121300,26136365,588,588,588,588,0
|
|
20240220,121200,26136365,588,588,588,588,0
|
|
20240220,121100,26136365,588,588,588,588,40
|
|
20240220,121000,26112845,587,587,587,587,0
|
|
20240220,120900,26112845,587,587,587,587,0
|
|
20240220,120800,26112845,587,587,587,587,0
|
|
20240220,120700,26112845,587,587,587,587,0
|
|
20240220,120600,26112845,587,587,587,587,0
|
|
20240220,120500,26112845,587,587,587,587,0
|
|
20240220,120400,26112845,587,587,587,587,0
|
|
20240220,120300,26112845,587,587,587,587,0
|
|
20240220,120200,26112845,587,587,587,587,0
|
|
20240220,120100,26112845,587,587,587,587,0
|
|
20240220,120000,26112845,587,587,587,587,3
|
|
20240220,115900,26111084,588,588,588,588,0
|
|
20240220,115800,26111084,588,588,588,588,0
|
|
20240220,115700,26111084,588,588,588,588,0
|
|
20240220,115600,26111084,588,588,588,588,0
|
|
20240220,115500,26111084,588,588,588,588,0
|
|
20240220,115400,26111084,588,588,588,588,0
|
|
20240220,115300,26111084,588,588,588,588,0
|
|
20240220,115200,26111084,588,588,588,588,0
|
|
20240220,115100,26111084,588,588,588,588,0
|
|
20240220,115000,26111084,588,588,588,588,0
|
|
20240220,114900,26111084,588,588,588,588,10
|
|
20240220,114800,26105204,585,585,585,585,0
|
|
20240220,114700,26105204,585,585,585,585,0
|
|
20240220,114600,26105204,585,585,585,585,2
|
|
20240220,114500,26104034,588,588,588,588,0
|
|
20240220,114400,26104034,588,588,588,588,0
|
|
20240220,114300,26104034,588,588,588,588,0
|
|
20240220,114200,26104034,588,588,588,588,0
|
|
20240220,114100,26104034,588,588,588,588,1
|
|
20240220,114000,26103446,588,588,588,588,0
|
|
20240220,113900,26103446,588,588,588,588,3000
|
|
20240220,113800,24339446,588,588,588,588,0
|
|
20240220,113700,24339446,588,587,588,587,577
|
|
20240220,113600,24000737,585,585,585,585,0
|
|
20240220,113500,24000737,585,585,585,585,0
|
|
20240220,113400,24000737,585,585,585,585,10
|
|
20240220,113300,23994887,585,585,585,585,0
|
|
20240220,113200,23994887,585,586,586,585,2100
|
|
20240220,113100,22766377,587,587,587,587,0
|
|
20240220,113000,22766377,587,587,587,587,113
|
|
20240220,112900,22700046,587,587,587,587,0
|
|
20240220,112800,22700046,587,587,587,587,0
|
|
20240220,112700,22700046,587,587,587,587,0
|
|
20240220,112600,22700046,587,587,587,587,0
|
|
20240220,112500,22700046,587,587,587,587,0
|
|
20240220,112400,22700046,587,587,587,587,0
|
|
20240220,112300,22700046,587,587,587,587,0
|
|
20240220,112200,22700046,587,587,587,587,0
|
|
20240220,112100,22700046,587,587,587,587,0
|
|
20240220,112000,22700046,587,587,587,587,0
|
|
20240220,111900,22700046,587,587,587,587,0
|
|
20240220,111800,22700046,587,587,587,587,0
|
|
20240220,111700,22700046,587,587,587,587,0
|
|
20240220,111600,22700046,587,587,587,587,2350
|
|
20240220,111500,21320596,587,587,587,587,4000
|
|
20240220,111400,18972596,587,587,587,587,0
|
|
20240220,111300,18972596,587,587,587,587,0
|
|
20240220,111200,18972596,587,587,587,587,0
|
|
20240220,111100,18972596,587,587,587,587,0
|
|
20240220,111000,18972596,587,587,587,587,0
|
|
20240220,110900,18972596,587,587,587,587,0
|
|
20240220,110800,18972596,587,587,587,587,0
|
|
20240220,110700,18972596,587,587,587,587,0
|
|
20240220,110600,18972596,587,587,587,587,2
|
|
20240220,110500,18971422,587,587,587,587,0
|
|
20240220,110400,18971422,587,587,587,587,1
|
|
20240220,110300,18970835,587,587,587,587,0
|
|
20240220,110200,18970835,587,587,587,587,0
|
|
20240220,110100,18970835,587,587,587,587,0
|
|
20240220,110000,18970835,587,587,587,587,0
|
|
20240220,105900,18970835,587,587,587,587,0
|
|
20240220,105800,18970835,587,587,587,587,0
|
|
20240220,105700,18970835,587,587,587,587,0
|
|
20240220,105600,18970835,587,587,587,587,0
|
|
20240220,105500,18970835,587,587,587,587,2
|
|
20240220,105400,18969661,587,587,587,587,0
|
|
20240220,105300,18969661,587,587,587,587,0
|
|
20240220,105200,18969661,587,587,587,587,10
|
|
20240220,105100,18963791,585,585,585,585,2095
|
|
20240220,105000,17738216,586,586,586,586,512
|
|
20240220,104900,17438184,587,587,587,587,0
|
|
20240220,104800,17438184,587,587,587,587,0
|
|
20240220,104700,17438184,587,587,587,587,0
|
|
20240220,104600,17438184,587,587,587,587,45
|
|
20240220,104500,17411769,588,588,588,588,5
|
|
20240220,104400,17408829,588,588,588,588,0
|
|
20240220,104300,17408829,588,588,588,588,858
|
|
20240220,104200,16904325,588,588,588,588,1150
|
|
20240220,104100,16228125,588,588,588,588,1
|
|
20240220,104000,16227537,588,588,588,588,0
|
|
20240220,103900,16227537,588,588,588,588,150
|
|
20240220,103800,16139337,588,588,588,588,0
|
|
20240220,103700,16139337,588,588,588,588,0
|
|
20240220,103600,16139337,588,588,588,588,0
|
|
20240220,103500,16139337,588,588,588,588,8
|
|
20240220,103400,16134633,588,588,588,588,0
|
|
20240220,103300,16134633,588,588,588,588,0
|
|
20240220,103200,16134633,588,588,588,588,726
|
|
20240220,103100,15707745,588,588,588,588,1
|
|
20240220,103000,15707157,588,588,588,588,0
|
|
20240220,102900,15707157,588,588,588,588,0
|
|
20240220,102800,15707157,588,588,588,588,117
|
|
20240220,102700,15638361,588,588,588,588,60
|
|
20240220,102600,15603081,588,588,588,588,0
|
|
20240220,102500,15603081,588,588,588,588,8
|
|
20240220,102400,15598377,587,587,587,587,0
|
|
20240220,102300,15598377,587,587,587,587,0
|
|
20240220,102200,15598377,587,587,587,587,2
|
|
20240220,102100,15597203,588,588,588,588,42
|
|
20240220,102000,15572507,588,588,588,588,0
|
|
20240220,101900,15572507,588,588,588,588,5
|
|
20240220,101800,15569567,588,588,588,588,2179
|
|
20240220,101700,14288315,588,588,588,588,0
|
|
20240220,101600,14288315,588,588,588,588,0
|
|
20240220,101500,14288315,588,588,588,588,0
|
|
20240220,101400,14288315,588,588,588,588,0
|
|
20240220,101300,14288315,588,588,588,588,0
|
|
20240220,101200,14288315,588,588,588,588,0
|
|
20240220,101100,14288315,588,588,588,588,0
|
|
20240220,101000,14288315,588,588,588,588,0
|
|
20240220,100900,14288315,588,588,588,588,10
|
|
20240220,100800,14282435,588,588,588,588,1
|
|
20240220,100700,14281847,588,588,588,588,0
|
|
20240220,100600,14281847,588,588,588,588,10
|
|
20240220,100500,14275967,587,587,587,587,0
|
|
20240220,100400,14275967,587,587,587,587,10
|
|
20240220,100300,14270097,586,586,586,586,0
|
|
20240220,100200,14270097,586,586,586,586,0
|
|
20240220,100100,14270097,586,586,586,586,0
|
|
20240220,100000,14270097,586,586,586,586,0
|
|
20240220,095900,14270097,586,586,586,586,0
|
|
20240220,095800,14270097,586,586,586,586,1
|
|
20240220,095700,14269511,587,587,587,587,8
|
|
20240220,095600,14264815,586,586,586,586,0
|
|
20240220,095500,14264815,586,586,586,586,0
|
|
20240220,095400,14264815,586,586,586,586,2000
|
|
20240220,095300,13092815,588,588,588,588,0
|
|
20240220,095200,13092815,588,588,588,588,0
|
|
20240220,095100,13092815,588,588,588,588,0
|
|
20240220,095000,13092815,588,588,588,588,250
|
|
20240220,094900,12945815,588,588,588,588,0
|
|
20240220,094800,12945815,588,588,588,588,0
|
|
20240220,094700,12945815,588,588,588,588,0
|
|
20240220,094600,12945815,588,588,588,588,0
|
|
20240220,094500,12945815,588,588,588,588,0
|
|
20240220,094400,12945815,588,588,588,588,0
|
|
20240220,094300,12945815,588,588,588,588,0
|
|
20240220,094200,12945815,588,588,588,588,1
|
|
20240220,094100,12945227,588,588,588,588,0
|
|
20240220,094000,12945227,588,588,588,588,26
|
|
20240220,093900,12929939,587,587,587,587,3
|
|
20240220,093800,12928178,588,588,588,588,1
|
|
20240220,093700,12927590,586,586,586,586,0
|
|
20240220,093600,12927590,586,587,587,586,1113
|
|
20240220,093500,12274861,588,588,588,588,0
|
|
20240220,093400,12274861,588,588,588,588,201
|
|
20240220,093300,12156673,587,587,587,587,0
|
|
20240220,093200,12156673,587,587,587,587,23
|
|
20240220,093100,12143172,586,586,586,586,898
|
|
20240220,093000,11616944,586,586,586,586,0
|
|
20240220,092900,11616944,586,586,586,586,0
|
|
20240220,092800,11616944,586,586,586,586,100
|
|
20240220,092700,11558344,586,586,586,586,0
|
|
20240220,092600,11558344,586,586,586,586,0
|
|
20240220,092500,11558344,586,586,586,586,10
|
|
20240220,092400,11552484,586,586,586,586,1507
|
|
20240220,092300,10669382,587,587,587,587,8
|
|
20240220,092200,10664686,587,587,587,587,100
|
|
20240220,092100,10605986,587,587,587,587,1
|
|
20240220,092000,10605399,587,587,587,587,1810
|
|
20240220,091900,9542929,588,588,588,588,0
|
|
20240220,091800,9542929,588,588,588,588,0
|
|
20240220,091700,9542929,588,588,588,588,111
|
|
20240220,091600,9477661,589,589,589,589,0
|
|
20240220,091500,9477661,589,589,589,589,3
|
|
20240220,091400,9475894,590,590,590,590,0
|
|
20240220,091300,9475894,590,590,590,590,0
|
|
20240220,091200,9475894,590,590,590,590,3
|
|
20240220,091100,9474124,590,590,590,590,15
|
|
20240220,091000,9465274,590,590,590,590,0
|
|
20240220,090900,9465274,590,590,590,590,0
|
|
20240220,090800,9465274,590,590,590,590,20
|
|
20240220,090700,9453474,590,590,590,590,2
|
|
20240220,090600,9452294,584,590,591,584,2183
|
|
20240220,090500,8172116,590,590,590,590,4
|
|
20240220,090400,8169756,590,589,590,589,600
|
|
20240220,090300,7816292,589,588,589,588,10038
|
|
20240220,090200,1913832,588,586,588,586,1005
|
|
20240220,090100,1323270,585,585,585,585,190
|
|
20240220,090000,1212120,585,585,585,585,2072
|