580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183700,87745631,579,579,579,579,4034
|
|
20240223,183600,87745631,579,579,579,579,0
|
|
20240223,183500,87745631,579,579,579,579,0
|
|
20240223,183400,87745631,579,579,579,579,0
|
|
20240223,183300,87745631,579,579,579,579,0
|
|
20240223,183200,87745631,579,579,579,579,0
|
|
20240223,183100,87745631,579,579,579,579,0
|
|
20240223,183000,87745631,579,579,579,579,0
|
|
20240223,182900,87745631,579,579,579,579,0
|
|
20240223,182800,87745631,579,579,579,579,0
|
|
20240223,182700,87745631,579,579,579,579,0
|
|
20240223,182600,87745631,579,579,579,579,0
|
|
20240223,182500,87745631,579,579,579,579,0
|
|
20240223,182400,87745631,579,579,579,579,0
|
|
20240223,182300,87745631,579,579,579,579,0
|
|
20240223,182200,87745631,579,579,579,579,0
|
|
20240223,182100,87745631,579,579,579,579,0
|
|
20240223,182000,87745631,579,579,579,579,0
|
|
20240223,181900,87745631,579,579,579,579,0
|
|
20240223,181800,87745631,579,579,579,579,0
|
|
20240223,181700,87745631,579,579,579,579,0
|
|
20240223,181600,87745631,579,579,579,579,0
|
|
20240223,181500,87745631,579,579,579,579,0
|
|
20240223,181400,87745631,579,579,579,579,0
|
|
20240223,181300,87745631,579,579,579,579,0
|
|
20240223,181200,87745631,579,579,579,579,0
|
|
20240223,181100,87745631,579,579,579,579,0
|
|
20240223,181000,87745631,579,579,579,579,0
|
|
20240223,180900,87745631,579,579,579,579,0
|
|
20240223,180800,87745631,579,579,579,579,0
|
|
20240223,180700,87745631,579,579,579,579,4034
|
|
20240223,180600,87745631,579,579,579,579,0
|
|
20240223,180500,87745631,579,579,579,579,0
|
|
20240223,180400,87745631,579,579,579,579,0
|
|
20240223,180300,87745631,579,579,579,579,0
|
|
20240223,180200,87745631,579,579,579,579,0
|
|
20240223,180100,87745631,579,579,579,579,0
|
|
20240223,180000,87745631,579,579,579,579,0
|
|
20240223,175900,87745631,579,579,579,579,0
|
|
20240223,175800,87745631,579,579,579,579,0
|
|
20240223,175700,87745631,579,579,579,579,0
|
|
20240223,175600,87745631,579,579,579,579,0
|
|
20240223,175500,87745631,579,579,579,579,0
|
|
20240223,175400,87745631,579,579,579,579,0
|
|
20240223,175300,87745631,579,579,579,579,0
|
|
20240223,175200,87745631,579,579,579,579,0
|
|
20240223,175100,87745631,579,579,579,579,0
|
|
20240223,175000,87745631,579,579,579,579,0
|
|
20240223,174900,87745631,579,579,579,579,0
|
|
20240223,174800,87745631,579,579,579,579,0
|
|
20240223,174700,87745631,579,579,579,579,0
|
|
20240223,174600,87745631,579,579,579,579,0
|
|
20240223,174500,87745631,579,579,579,579,0
|
|
20240223,174400,87745631,579,579,579,579,0
|
|
20240223,174300,87745631,579,579,579,579,0
|
|
20240223,174200,87745631,579,579,579,579,0
|
|
20240223,174100,87745631,579,579,579,579,0
|
|
20240223,174000,87745631,579,579,579,579,0
|
|
20240223,173900,87745631,579,579,579,579,0
|
|
20240223,173800,87745631,579,579,579,579,0
|
|
20240223,173700,87745631,579,579,579,579,4034
|
|
20240223,173600,87745631,579,579,579,579,0
|
|
20240223,173500,87745631,579,579,579,579,0
|
|
20240223,173400,87745631,579,579,579,579,0
|
|
20240223,173300,87745631,579,579,579,579,0
|
|
20240223,173200,87745631,579,579,579,579,0
|
|
20240223,173100,87745631,579,579,579,579,0
|
|
20240223,173000,87745631,579,579,579,579,0
|
|
20240223,172900,87745631,579,579,579,579,0
|
|
20240223,172800,87745631,579,579,579,579,0
|
|
20240223,172700,87745631,579,579,579,579,0
|
|
20240223,172600,87745631,579,579,579,579,0
|
|
20240223,172500,87745631,579,579,579,579,0
|
|
20240223,172400,87745631,579,579,579,579,0
|
|
20240223,172300,87745631,579,579,579,579,0
|
|
20240223,172200,87745631,579,579,579,579,0
|
|
20240223,172100,87745631,579,579,579,579,0
|
|
20240223,172000,87745631,579,579,579,579,0
|
|
20240223,171900,87745631,579,579,579,579,0
|
|
20240223,171800,87745631,579,579,579,579,0
|
|
20240223,171700,87745631,579,579,579,579,0
|
|
20240223,171600,87745631,579,579,579,579,0
|
|
20240223,171500,87745631,579,579,579,579,0
|
|
20240223,171400,87745631,579,579,579,579,0
|
|
20240223,171300,87745631,579,579,579,579,0
|
|
20240223,171200,87745631,579,579,579,579,0
|
|
20240223,171100,87745631,579,579,579,579,0
|
|
20240223,171000,87745631,579,579,579,579,0
|
|
20240223,170900,87745631,579,579,579,579,0
|
|
20240223,170800,87745631,579,579,579,579,0
|
|
20240223,170700,87745631,579,579,579,579,4034
|
|
20240223,170600,87745631,579,579,579,579,0
|
|
20240223,170500,87745631,579,579,579,579,0
|
|
20240223,170400,87745631,579,579,579,579,0
|
|
20240223,170300,87745631,579,579,579,579,0
|
|
20240223,170200,87745631,579,579,579,579,0
|
|
20240223,170100,87745631,579,579,579,579,0
|
|
20240223,170000,87745631,579,579,579,579,0
|
|
20240223,165900,87745631,579,579,579,579,0
|
|
20240223,165800,87745631,579,579,579,579,0
|
|
20240223,165700,87745631,579,579,579,579,0
|
|
20240223,165600,87745631,579,579,579,579,0
|
|
20240223,165500,87745631,579,579,579,579,0
|
|
20240223,165400,87745631,579,579,579,579,0
|
|
20240223,165300,87745631,579,579,579,579,0
|
|
20240223,165200,87745631,579,579,579,579,0
|
|
20240223,165100,87745631,579,579,579,579,0
|
|
20240223,165000,87745631,579,579,579,579,0
|
|
20240223,164900,87745631,579,579,579,579,0
|
|
20240223,164800,87745631,579,579,579,579,0
|
|
20240223,164700,87745631,579,579,579,579,0
|
|
20240223,164600,87745631,579,579,579,579,0
|
|
20240223,164500,87745631,579,579,579,579,0
|
|
20240223,164400,87745631,579,579,579,579,0
|
|
20240223,164300,87745631,579,579,579,579,0
|
|
20240223,164200,87745631,579,579,579,579,0
|
|
20240223,164100,87745631,579,579,579,579,0
|
|
20240223,164000,87745631,579,579,579,579,0
|
|
20240223,163900,87745631,579,579,579,579,0
|
|
20240223,163800,87745631,579,579,579,579,0
|
|
20240223,163700,87745631,579,579,579,579,4034
|
|
20240223,163600,87745631,579,579,579,579,0
|
|
20240223,163500,87745631,579,579,579,579,0
|
|
20240223,163400,87745631,579,579,579,579,0
|
|
20240223,163300,87745631,579,579,579,579,0
|
|
20240223,163200,87745631,579,579,579,579,0
|
|
20240223,163100,87745631,579,579,579,579,0
|
|
20240223,163000,87745631,579,579,579,579,0
|
|
20240223,162900,87745631,579,579,579,579,0
|
|
20240223,162800,87745631,579,579,579,579,0
|
|
20240223,162700,87745631,579,579,579,579,0
|
|
20240223,162600,87745631,579,579,579,579,0
|
|
20240223,162500,87745631,579,579,579,579,0
|
|
20240223,162400,87745631,579,579,579,579,0
|
|
20240223,162300,87745631,579,579,579,579,0
|
|
20240223,162200,87745631,579,579,579,579,0
|
|
20240223,162100,87745631,579,579,579,579,0
|
|
20240223,162000,87745631,579,579,579,579,0
|
|
20240223,161900,87745631,579,579,579,579,0
|
|
20240223,161800,87745631,579,579,579,579,0
|
|
20240223,161700,87745631,579,579,579,579,0
|
|
20240223,161600,87745631,579,579,579,579,0
|
|
20240223,161500,87745631,579,579,579,579,0
|
|
20240223,161400,87745631,579,579,579,579,0
|
|
20240223,161300,87745631,579,579,579,579,0
|
|
20240223,161200,87745631,579,579,579,579,0
|
|
20240223,161100,87745631,579,579,579,579,0
|
|
20240223,161000,87745631,579,579,579,579,0
|
|
20240223,160900,87745631,579,579,579,579,0
|
|
20240223,160800,87745631,579,579,579,579,0
|
|
20240223,160700,87745631,579,579,579,579,4034
|
|
20240223,160600,87745631,579,579,579,579,0
|
|
20240223,160500,87745631,579,579,579,579,0
|
|
20240223,160400,87745631,579,579,579,579,0
|
|
20240223,160300,87745631,579,579,579,579,0
|
|
20240223,160200,87745631,579,579,579,579,0
|
|
20240223,160100,87745631,579,579,579,579,0
|
|
20240223,160000,87745631,579,579,579,579,0
|
|
20240223,155900,87745631,579,579,579,579,0
|
|
20240223,155800,87745631,579,579,579,579,0
|
|
20240223,155700,87745631,579,579,579,579,0
|
|
20240223,155600,87745631,579,579,579,579,0
|
|
20240223,155500,87745631,579,579,579,579,0
|
|
20240223,155400,87745631,579,579,579,579,0
|
|
20240223,155300,87745631,579,579,579,579,0
|
|
20240223,155200,87745631,579,579,579,579,0
|
|
20240223,155100,87745631,579,579,579,579,0
|
|
20240223,155000,87745631,579,579,579,579,0
|
|
20240223,154900,87745631,579,579,579,579,0
|
|
20240223,154800,87745631,579,579,579,579,0
|
|
20240223,154700,87745631,579,579,579,579,0
|
|
20240223,154600,87745631,579,579,579,579,0
|
|
20240223,154500,87745631,579,579,579,579,0
|
|
20240223,154400,87745631,579,579,579,579,0
|
|
20240223,154300,87745631,579,579,579,579,0
|
|
20240223,154200,87745631,579,579,579,579,0
|
|
20240223,154100,87745631,579,579,579,579,0
|
|
20240223,154000,87745631,579,579,579,579,0
|
|
20240223,153900,87745631,579,579,579,579,0
|
|
20240223,153800,87745631,579,579,579,579,0
|
|
20240223,153700,87745631,579,579,579,579,4034
|
|
20240223,153600,87745631,579,579,579,579,0
|
|
20240223,153500,87745631,579,579,579,579,0
|
|
20240223,153400,87745631,579,579,579,579,0
|
|
20240223,153300,87745631,579,579,579,579,0
|
|
20240223,153200,87745631,579,579,579,579,0
|
|
20240223,153100,87745631,579,579,579,579,0
|
|
20240223,153000,87745631,579,579,579,579,4034
|
|
20240223,152900,85409945,580,580,580,580,0
|
|
20240223,152800,85409945,580,580,580,580,0
|
|
20240223,152700,85409945,580,580,580,580,0
|
|
20240223,152600,85409945,580,580,580,580,0
|
|
20240223,152500,85409945,580,580,580,580,0
|
|
20240223,152400,85409945,580,580,580,580,0
|
|
20240223,152300,85409945,580,580,580,580,0
|
|
20240223,152200,85409945,580,580,580,580,0
|
|
20240223,152100,85409945,580,580,580,580,0
|
|
20240223,152000,85409945,580,580,580,580,0
|
|
20240223,151900,85409945,580,580,580,580,0
|
|
20240223,151800,85409945,580,580,580,580,602
|
|
20240223,151700,85060785,580,580,580,580,0
|
|
20240223,151600,85060785,580,580,580,580,15
|
|
20240223,151500,85052085,580,580,580,580,0
|
|
20240223,151400,85052085,580,580,580,580,0
|
|
20240223,151300,85052085,580,580,580,580,39
|
|
20240223,151200,85029465,580,580,580,580,9
|
|
20240223,151100,85024245,581,581,581,581,0
|
|
20240223,151000,85024245,581,581,581,581,0
|
|
20240223,150900,85024245,581,581,581,581,50
|
|
20240223,150800,84995195,580,580,580,580,0
|
|
20240223,150700,84995195,580,580,580,580,1000
|
|
20240223,150600,84415195,580,580,580,580,5000
|
|
20240223,150500,81515195,580,580,580,580,0
|
|
20240223,150400,81515195,580,580,580,580,0
|
|
20240223,150300,81515195,580,580,580,580,0
|
|
20240223,150200,81515195,580,580,580,580,0
|
|
20240223,150100,81515195,580,580,580,580,0
|
|
20240223,150000,81515195,580,580,580,580,0
|
|
20240223,145900,81515195,580,580,580,580,0
|
|
20240223,145800,81515195,580,580,580,580,23
|
|
20240223,145700,81501855,581,581,581,581,0
|
|
20240223,145600,81501855,581,581,581,581,0
|
|
20240223,145500,81501855,581,581,581,581,33
|
|
20240223,145400,81482682,581,581,581,581,0
|
|
20240223,145300,81482682,581,581,581,581,2783
|
|
20240223,145200,79865759,581,581,581,581,0
|
|
20240223,145100,79865759,581,581,581,581,33
|
|
20240223,145000,79846586,581,581,581,581,1
|
|
20240223,144900,79846005,581,581,581,581,0
|
|
20240223,144800,79846005,581,581,581,581,0
|
|
20240223,144700,79846005,581,581,581,581,0
|
|
20240223,144600,79846005,581,581,581,581,23
|
|
20240223,144500,79832642,581,581,581,581,0
|
|
20240223,144400,79832642,581,581,581,581,0
|
|
20240223,144300,79832642,581,582,582,581,1121
|
|
20240223,144200,79180230,581,581,581,581,0
|
|
20240223,144100,79180230,581,581,581,581,24
|
|
20240223,144000,79166286,582,582,582,582,0
|
|
20240223,143900,79166286,582,582,582,582,0
|
|
20240223,143800,79166286,582,582,582,582,1
|
|
20240223,143700,79165704,581,581,581,581,10
|
|
20240223,143600,79159894,581,581,581,581,23
|
|
20240223,143500,79146531,581,581,581,581,0
|
|
20240223,143400,79146531,581,581,581,581,0
|
|
20240223,143300,79146531,581,581,581,581,0
|
|
20240223,143200,79146531,581,581,581,581,24
|
|
20240223,143100,79132587,581,581,581,581,0
|
|
20240223,143000,79132587,581,581,581,581,0
|
|
20240223,142900,79132587,581,581,581,581,0
|
|
20240223,142800,79132587,581,581,581,581,0
|
|
20240223,142700,79132587,581,581,581,581,1
|
|
20240223,142600,79132006,583,583,583,583,2000
|
|
20240223,142500,77966006,582,582,582,582,86
|
|
20240223,142400,77915954,582,582,582,582,66
|
|
20240223,142300,77877542,582,582,582,582,3
|
|
20240223,142200,77875796,582,582,582,582,0
|
|
20240223,142100,77875796,582,582,582,582,33
|
|
20240223,142000,77856590,581,581,581,581,1017
|
|
20240223,141900,77265713,581,580,581,580,101
|
|
20240223,141800,77207081,581,581,581,581,0
|
|
20240223,141700,77207081,581,581,581,581,0
|
|
20240223,141600,77207081,581,581,581,581,0
|
|
20240223,141500,77207081,581,581,581,581,0
|
|
20240223,141400,77207081,581,581,581,581,0
|
|
20240223,141300,77207081,581,581,581,581,0
|
|
20240223,141200,77207081,581,581,581,581,981
|
|
20240223,141100,76637120,581,581,581,581,0
|
|
20240223,141000,76637120,581,581,581,581,0
|
|
20240223,140900,76637120,581,580,581,580,70
|
|
20240223,140800,76596502,579,579,579,579,0
|
|
20240223,140700,76596502,579,579,579,579,8
|
|
20240223,140600,76591870,579,579,579,579,23
|
|
20240223,140500,76578553,579,579,579,579,1
|
|
20240223,140400,76577974,581,581,581,581,0
|
|
20240223,140300,76577974,581,581,581,581,0
|
|
20240223,140200,76577974,581,581,581,581,0
|
|
20240223,140100,76577974,581,580,581,580,30
|
|
20240223,140000,76560572,580,580,580,580,2
|
|
20240223,135900,76559412,580,579,580,579,80
|
|
20240223,135800,76513013,580,580,580,580,0
|
|
20240223,135700,76513013,580,580,580,580,1
|
|
20240223,135600,76512433,580,580,580,580,23
|
|
20240223,135500,76499093,579,579,579,579,0
|
|
20240223,135400,76499093,579,579,579,579,19
|
|
20240223,135300,76488092,579,580,580,579,17976
|
|
20240223,135200,66065268,580,580,580,580,0
|
|
20240223,135100,66065268,580,580,580,580,0
|
|
20240223,135000,66065268,580,580,580,580,0
|
|
20240223,134900,66065268,580,580,580,580,0
|
|
20240223,134800,66065268,580,580,580,580,0
|
|
20240223,134700,66065268,580,580,580,580,0
|
|
20240223,134600,66065268,580,580,580,580,23
|
|
20240223,134500,66051928,581,581,581,581,0
|
|
20240223,134400,66051928,581,581,581,581,0
|
|
20240223,134300,66051928,581,581,581,581,15
|
|
20240223,134200,66043213,583,583,583,583,0
|
|
20240223,134100,66043213,583,583,583,583,0
|
|
20240223,134000,66043213,583,583,583,583,0
|
|
20240223,133900,66043213,583,583,583,583,20
|
|
20240223,133800,66031553,580,580,580,580,6000
|
|
20240223,133700,62551553,580,581,581,580,10001
|
|
20240223,133600,56740973,581,581,581,581,1
|
|
20240223,133500,56740392,581,581,581,581,0
|
|
20240223,133400,56740392,581,581,581,581,0
|
|
20240223,133300,56740392,581,581,581,581,0
|
|
20240223,133200,56740392,581,581,581,581,0
|
|
20240223,133100,56740392,581,581,581,581,917
|
|
20240223,133000,56207615,581,582,582,581,130
|
|
20240223,132900,56131956,582,582,582,582,0
|
|
20240223,132800,56131956,582,582,582,582,1
|
|
20240223,132700,56131374,582,582,582,582,1
|
|
20240223,132600,56130792,582,582,582,582,42
|
|
20240223,132500,56106348,582,582,582,582,0
|
|
20240223,132400,56106348,582,582,582,582,0
|
|
20240223,132300,56106348,582,582,582,582,1
|
|
20240223,132200,56105766,582,582,582,582,180
|
|
20240223,132100,56001006,581,581,581,581,23
|
|
20240223,132000,55987643,581,581,581,581,0
|
|
20240223,131900,55987643,581,581,581,581,0
|
|
20240223,131800,55987643,581,581,581,581,0
|
|
20240223,131700,55987643,581,581,581,581,0
|
|
20240223,131600,55987643,581,581,581,581,23
|
|
20240223,131500,55974280,583,583,583,583,0
|
|
20240223,131400,55974280,583,583,583,583,0
|
|
20240223,131300,55974280,583,583,583,583,0
|
|
20240223,131200,55974280,583,583,583,583,0
|
|
20240223,131100,55974280,583,583,583,583,0
|
|
20240223,131000,55974280,583,581,583,581,321
|
|
20240223,130900,55787600,583,583,583,583,0
|
|
20240223,130800,55787600,583,583,583,583,0
|
|
20240223,130700,55787600,583,583,583,583,0
|
|
20240223,130600,55787600,583,583,583,583,30
|
|
20240223,130500,55770110,581,581,581,581,0
|
|
20240223,130400,55770110,581,581,581,581,60
|
|
20240223,130300,55735250,581,581,581,581,0
|
|
20240223,130200,55735250,581,581,581,581,0
|
|
20240223,130100,55735250,581,581,581,581,60
|
|
20240223,130000,55700390,581,581,581,581,0
|
|
20240223,125900,55700390,581,581,581,581,0
|
|
20240223,125800,55700390,581,582,582,581,58
|
|
20240223,125700,55666663,581,581,581,581,1
|
|
20240223,125600,55666082,583,583,583,583,0
|
|
20240223,125500,55666082,583,583,583,583,0
|
|
20240223,125400,55666082,583,583,583,583,814
|
|
20240223,125300,55191520,582,582,582,582,200
|
|
20240223,125200,55075120,582,582,582,582,3986
|
|
20240223,125100,52755268,581,581,581,581,0
|
|
20240223,125000,52755268,581,581,581,581,253
|
|
20240223,124900,52608275,581,581,581,581,70
|
|
20240223,124800,52567605,582,582,582,582,0
|
|
20240223,124700,52567605,582,581,582,581,52
|
|
20240223,124600,52537373,582,582,582,582,1000
|
|
20240223,124500,51955373,581,581,581,581,2
|
|
20240223,124400,51954211,581,581,581,581,20
|
|
20240223,124300,51942591,581,581,581,581,53
|
|
20240223,124200,51911798,581,581,582,581,513
|
|
20240223,124100,51613325,580,581,582,580,946
|
|
20240223,124000,51062839,581,580,581,580,1108
|
|
20240223,123900,50419112,582,582,582,582,0
|
|
20240223,123800,50419112,582,581,582,581,580
|
|
20240223,123700,50081772,580,580,580,580,2000
|
|
20240223,123600,48921772,580,580,580,580,23
|
|
20240223,123500,48908432,581,581,581,581,0
|
|
20240223,123400,48908432,581,581,581,581,0
|
|
20240223,123300,48908432,581,581,581,581,23
|
|
20240223,123200,48895069,582,582,582,582,0
|
|
20240223,123100,48895069,582,581,582,581,3
|
|
20240223,123000,48893324,581,581,581,581,0
|
|
20240223,122900,48893324,581,581,581,581,0
|
|
20240223,122800,48893324,581,581,581,581,0
|
|
20240223,122700,48893324,581,581,581,581,46
|
|
20240223,122600,48866598,580,580,580,580,0
|
|
20240223,122500,48866598,580,581,581,580,500
|
|
20240223,122400,48576597,580,580,580,580,0
|
|
20240223,122300,48576597,580,581,581,580,684
|
|
20240223,122200,48179320,580,580,580,580,0
|
|
20240223,122100,48179320,580,580,580,580,28
|
|
20240223,122000,48163080,581,581,581,581,134
|
|
20240223,121900,48085226,581,581,581,581,0
|
|
20240223,121800,48085226,581,581,581,581,0
|
|
20240223,121700,48085226,581,581,581,581,100
|
|
20240223,121600,48027126,581,581,581,581,2
|
|
20240223,121500,48025964,580,580,580,580,0
|
|
20240223,121400,48025964,580,580,580,580,0
|
|
20240223,121300,48025964,580,580,580,580,0
|
|
20240223,121200,48025964,580,580,580,580,0
|
|
20240223,121100,48025964,580,580,580,580,0
|
|
20240223,121000,48025964,580,580,580,580,0
|
|
20240223,120900,48025964,580,581,581,580,200
|
|
20240223,120800,47909881,582,582,582,582,17
|
|
20240223,120700,47899987,582,582,582,582,23
|
|
20240223,120600,47886601,584,584,584,584,0
|
|
20240223,120500,47886601,584,583,584,583,2000
|
|
20240223,120400,46718603,584,582,584,582,90
|
|
20240223,120300,46666211,582,584,584,582,18
|
|
20240223,120200,46655715,582,582,582,582,17
|
|
20240223,120100,46645821,582,582,582,582,7
|
|
20240223,120000,46641747,583,583,583,583,1
|
|
20240223,115900,46641164,582,582,582,582,23
|
|
20240223,115800,46627778,584,584,584,584,0
|
|
20240223,115700,46627778,584,584,584,584,0
|
|
20240223,115600,46627778,584,584,584,584,0
|
|
20240223,115500,46627778,584,584,584,584,0
|
|
20240223,115400,46627778,584,584,584,584,0
|
|
20240223,115300,46627778,584,584,584,584,20
|
|
20240223,115200,46616098,580,580,580,580,0
|
|
20240223,115100,46616098,580,584,584,580,10200
|
|
20240223,115000,40698577,584,584,584,584,0
|
|
20240223,114900,40698577,584,584,584,584,0
|
|
20240223,114800,40698577,584,584,584,584,0
|
|
20240223,114700,40698577,584,584,584,584,0
|
|
20240223,114600,40698577,584,584,584,584,0
|
|
20240223,114500,40698577,584,584,584,584,0
|
|
20240223,114400,40698577,584,584,584,584,19
|
|
20240223,114300,40687481,584,584,584,584,0
|
|
20240223,114200,40687481,584,584,584,584,17
|
|
20240223,114100,40677553,584,584,584,584,0
|
|
20240223,114000,40677553,584,584,584,584,0
|
|
20240223,113900,40677553,584,584,584,584,1
|
|
20240223,113800,40676969,583,583,583,583,165
|
|
20240223,113700,40580774,583,583,583,583,0
|
|
20240223,113600,40580774,583,583,583,583,0
|
|
20240223,113500,40580774,583,583,583,583,0
|
|
20240223,113400,40580774,583,583,583,583,0
|
|
20240223,113300,40580774,583,583,583,583,0
|
|
20240223,113200,40580774,583,582,583,582,1301
|
|
20240223,113100,39822304,582,582,582,582,10
|
|
20240223,113000,39816484,583,581,583,581,8465
|
|
20240223,112900,34887691,580,580,580,580,0
|
|
20240223,112800,34887691,580,580,580,580,0
|
|
20240223,112700,34887691,580,580,580,580,23
|
|
20240223,112600,34874351,581,581,581,581,100
|
|
20240223,112500,34816251,581,581,581,581,0
|
|
20240223,112400,34816251,581,581,581,581,0
|
|
20240223,112300,34816251,581,581,581,581,0
|
|
20240223,112200,34816251,581,581,581,581,10
|
|
20240223,112100,34810441,580,580,580,580,23
|
|
20240223,112000,34797101,580,580,580,580,0
|
|
20240223,111900,34797101,580,580,580,580,0
|
|
20240223,111800,34797101,580,580,580,580,323
|
|
20240223,111700,34609761,581,581,581,581,0
|
|
20240223,111600,34609761,581,581,581,581,2
|
|
20240223,111500,34608599,581,581,581,580,21
|
|
20240223,111400,34596399,580,580,580,580,0
|
|
20240223,111300,34596399,580,580,580,580,23
|
|
20240223,111200,34583059,580,580,580,580,0
|
|
20240223,111100,34583059,580,580,580,580,0
|
|
20240223,111000,34583059,580,580,580,580,0
|
|
20240223,110900,34583059,580,580,580,580,0
|
|
20240223,110800,34583059,580,580,580,580,0
|
|
20240223,110700,34583059,580,580,580,580,0
|
|
20240223,110600,34583059,580,580,580,580,23
|
|
20240223,110500,34569719,581,581,581,581,0
|
|
20240223,110400,34569719,581,581,581,581,0
|
|
20240223,110300,34569719,581,580,581,580,466
|
|
20240223,110200,34299389,581,581,581,581,433
|
|
20240223,110100,34047816,580,580,580,580,0
|
|
20240223,110000,34047816,580,580,580,580,3086
|
|
20240223,105900,32257936,580,580,580,580,0
|
|
20240223,105800,32257936,580,580,580,580,0
|
|
20240223,105700,32257936,580,580,580,580,0
|
|
20240223,105600,32257936,580,580,580,580,1
|
|
20240223,105500,32257356,581,581,581,581,0
|
|
20240223,105400,32257356,581,581,581,581,0
|
|
20240223,105300,32257356,581,581,581,581,0
|
|
20240223,105200,32257356,581,581,581,581,2277
|
|
20240223,105100,30934419,581,581,581,581,150
|
|
20240223,105000,30847269,582,582,582,582,0
|
|
20240223,104900,30847269,582,582,582,582,2138
|
|
20240223,104800,29602953,582,582,582,582,200
|
|
20240223,104700,29486553,582,582,582,582,0
|
|
20240223,104600,29486553,582,582,582,582,4
|
|
20240223,104500,29484225,582,582,582,582,0
|
|
20240223,104400,29484225,582,582,582,582,0
|
|
20240223,104300,29484225,582,582,582,582,0
|
|
20240223,104200,29484225,582,582,582,582,0
|
|
20240223,104100,29484225,582,582,582,582,0
|
|
20240223,104000,29484225,582,582,582,582,1
|
|
20240223,103900,29483643,582,582,582,582,1
|
|
20240223,103800,29483061,582,582,582,582,0
|
|
20240223,103700,29483061,582,582,582,582,0
|
|
20240223,103600,29483061,582,582,582,582,0
|
|
20240223,103500,29483061,582,581,582,581,2664
|
|
20240223,103400,27935265,581,581,581,581,3018
|
|
20240223,103300,26181807,581,581,581,581,1315
|
|
20240223,103200,25417792,581,581,581,581,0
|
|
20240223,103100,25417792,581,581,581,581,0
|
|
20240223,103000,25417792,581,581,581,581,2000
|
|
20240223,102900,24255792,580,581,581,580,54
|
|
20240223,102800,24224459,581,581,581,581,1
|
|
20240223,102700,24223878,581,581,581,581,351
|
|
20240223,102600,24019947,581,581,581,581,232
|
|
20240223,102500,23885155,581,580,581,580,88
|
|
20240223,102400,23834047,581,581,581,581,100
|
|
20240223,102300,23775947,581,581,581,581,240
|
|
20240223,102200,23636507,581,581,581,581,330
|
|
20240223,102100,23444777,581,581,581,581,112
|
|
20240223,102000,23379705,581,581,581,581,0
|
|
20240223,101900,23379705,581,581,581,581,171
|
|
20240223,101800,23280354,581,581,581,581,1325
|
|
20240223,101700,22510529,581,581,581,581,70
|
|
20240223,101600,22469859,580,580,580,580,0
|
|
20240223,101500,22469859,580,580,580,580,198
|
|
20240223,101400,22355019,581,581,581,581,0
|
|
20240223,101300,22355019,581,580,581,580,8090
|
|
20240223,101200,17662533,579,579,579,579,0
|
|
20240223,101100,17662533,579,579,579,579,0
|
|
20240223,101000,17662533,579,579,579,579,0
|
|
20240223,100900,17662533,579,579,579,579,0
|
|
20240223,100800,17662533,579,579,579,579,0
|
|
20240223,100700,17662533,579,580,580,579,650
|
|
20240223,100600,17285683,580,580,580,580,1000
|
|
20240223,100500,16705683,580,580,580,580,0
|
|
20240223,100400,16705683,580,580,580,580,10
|
|
20240223,100300,16699883,579,579,579,579,0
|
|
20240223,100200,16699883,579,579,579,579,50
|
|
20240223,100100,16670933,579,579,579,579,0
|
|
20240223,100000,16670933,579,579,579,579,0
|
|
20240223,095900,16670933,579,579,579,579,0
|
|
20240223,095800,16670933,579,579,579,579,0
|
|
20240223,095700,16670933,579,579,579,579,400
|
|
20240223,095600,16439333,579,579,579,579,0
|
|
20240223,095500,16439333,579,579,579,579,6617
|
|
20240223,095400,12608090,579,579,579,579,0
|
|
20240223,095300,12608090,579,579,579,579,0
|
|
20240223,095200,12608090,579,579,579,579,0
|
|
20240223,095100,12608090,579,579,579,579,2
|
|
20240223,095000,12606932,579,579,579,579,0
|
|
20240223,094900,12606932,579,579,579,579,500
|
|
20240223,094800,12317432,579,579,579,579,0
|
|
20240223,094700,12317432,579,579,579,579,2
|
|
20240223,094600,12316274,579,579,579,579,0
|
|
20240223,094500,12316274,579,579,579,579,0
|
|
20240223,094400,12316274,579,579,579,579,50
|
|
20240223,094300,12287324,579,579,579,579,7
|
|
20240223,094200,12283271,579,578,579,578,7
|
|
20240223,094100,12279220,576,576,576,576,0
|
|
20240223,094000,12279220,576,576,576,576,0
|
|
20240223,093900,12279220,576,576,576,576,0
|
|
20240223,093800,12279220,576,576,576,576,11
|
|
20240223,093700,12272884,576,576,576,576,0
|
|
20240223,093600,12272884,576,576,576,576,1
|
|
20240223,093500,12272308,578,578,578,578,0
|
|
20240223,093400,12272308,578,578,579,578,657
|
|
20240223,093300,11892560,579,579,579,579,27
|
|
20240223,093200,11876927,579,579,579,579,60
|
|
20240223,093100,11842187,579,579,579,579,0
|
|
20240223,093000,11842187,579,579,579,579,11
|
|
20240223,092900,11835818,578,578,578,578,0
|
|
20240223,092800,11835818,578,578,578,578,0
|
|
20240223,092700,11835818,578,578,578,578,2000
|
|
20240223,092600,10679818,578,578,578,578,23
|
|
20240223,092500,10666524,578,576,578,576,12343
|
|
20240223,092400,3532877,576,576,576,576,3
|
|
20240223,092300,3531149,577,577,577,577,5
|
|
20240223,092200,3528264,575,575,575,575,0
|
|
20240223,092100,3528264,575,575,575,575,0
|
|
20240223,092000,3528264,575,575,575,575,1
|
|
20240223,091900,3527689,574,575,575,574,2050
|
|
20240223,091800,2348955,575,575,575,575,0
|
|
20240223,091700,2348955,575,575,575,575,0
|
|
20240223,091600,2348955,575,575,575,575,0
|
|
20240223,091500,2348955,575,575,575,575,0
|
|
20240223,091400,2348955,575,575,575,575,0
|
|
20240223,091300,2348955,575,575,575,575,0
|
|
20240223,091200,2348955,575,575,575,575,0
|
|
20240223,091100,2348955,575,575,575,575,0
|
|
20240223,091000,2348955,575,575,575,575,16
|
|
20240223,090900,2339755,574,577,577,574,311
|
|
20240223,090800,2161142,577,577,577,577,32
|
|
20240223,090700,2142678,579,579,579,579,0
|
|
20240223,090600,2142678,579,579,579,579,0
|
|
20240223,090500,2142678,579,579,579,579,0
|
|
20240223,090400,2142678,579,579,579,579,2
|
|
20240223,090300,2141520,579,579,579,579,0
|
|
20240223,090200,2141520,579,579,579,579,45
|
|
20240223,090100,2115465,580,580,580,577,3335
|
|
20240223,090000,185020,580,580,580,580,319
|