580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183700,67883611,579,579,579,579,2092
|
|
20240229,183600,67883611,579,579,579,579,0
|
|
20240229,183500,67883611,579,579,579,579,0
|
|
20240229,183400,67883611,579,579,579,579,0
|
|
20240229,183300,67883611,579,579,579,579,0
|
|
20240229,183200,67883611,579,579,579,579,0
|
|
20240229,183100,67883611,579,579,579,579,0
|
|
20240229,183000,67883611,579,579,579,579,0
|
|
20240229,182900,67883611,579,579,579,579,0
|
|
20240229,182800,67883611,579,579,579,579,0
|
|
20240229,182700,67883611,579,579,579,579,0
|
|
20240229,182600,67883611,579,579,579,579,0
|
|
20240229,182500,67883611,579,579,579,579,0
|
|
20240229,182400,67883611,579,579,579,579,0
|
|
20240229,182300,67883611,579,579,579,579,0
|
|
20240229,182200,67883611,579,579,579,579,0
|
|
20240229,182100,67883611,579,579,579,579,0
|
|
20240229,182000,67883611,579,579,579,579,0
|
|
20240229,181900,67883611,579,579,579,579,0
|
|
20240229,181800,67883611,579,579,579,579,0
|
|
20240229,181700,67883611,579,579,579,579,0
|
|
20240229,181600,67883611,579,579,579,579,0
|
|
20240229,181500,67883611,579,579,579,579,0
|
|
20240229,181400,67883611,579,579,579,579,0
|
|
20240229,181300,67883611,579,579,579,579,0
|
|
20240229,181200,67883611,579,579,579,579,0
|
|
20240229,181100,67883611,579,579,579,579,0
|
|
20240229,181000,67883611,579,579,579,579,0
|
|
20240229,180900,67883611,579,579,579,579,0
|
|
20240229,180800,67883611,579,579,579,579,0
|
|
20240229,180700,67883611,579,579,579,579,2092
|
|
20240229,180600,67883611,579,579,579,579,0
|
|
20240229,180500,67883611,579,579,579,579,0
|
|
20240229,180400,67883611,579,579,579,579,0
|
|
20240229,180300,67883611,579,579,579,579,0
|
|
20240229,180200,67883611,579,579,579,579,0
|
|
20240229,180100,67883611,579,579,579,579,0
|
|
20240229,180000,67883611,579,579,579,579,0
|
|
20240229,175900,67883611,579,579,579,579,0
|
|
20240229,175800,67883611,579,579,579,579,0
|
|
20240229,175700,67883611,579,579,579,579,0
|
|
20240229,175600,67883611,579,579,579,579,0
|
|
20240229,175500,67883611,579,579,579,579,0
|
|
20240229,175400,67883611,579,579,579,579,0
|
|
20240229,175300,67883611,579,579,579,579,0
|
|
20240229,175200,67883611,579,579,579,579,0
|
|
20240229,175100,67883611,579,579,579,579,0
|
|
20240229,175000,67883611,579,579,579,579,0
|
|
20240229,174900,67883611,579,579,579,579,0
|
|
20240229,174800,67883611,579,579,579,579,0
|
|
20240229,174700,67883611,579,579,579,579,0
|
|
20240229,174600,67883611,579,579,579,579,0
|
|
20240229,174500,67883611,579,579,579,579,0
|
|
20240229,174400,67883611,579,579,579,579,0
|
|
20240229,174300,67883611,579,579,579,579,0
|
|
20240229,174200,67883611,579,579,579,579,0
|
|
20240229,174100,67883611,579,579,579,579,0
|
|
20240229,174000,67883611,579,579,579,579,0
|
|
20240229,173900,67883611,579,579,579,579,0
|
|
20240229,173800,67883611,579,579,579,579,0
|
|
20240229,173700,67883611,579,579,579,579,2092
|
|
20240229,173600,67883611,579,579,579,579,0
|
|
20240229,173500,67883611,579,579,579,579,0
|
|
20240229,173400,67883611,579,579,579,579,0
|
|
20240229,173300,67883611,579,579,579,579,0
|
|
20240229,173200,67883611,579,579,579,579,0
|
|
20240229,173100,67883611,579,579,579,579,0
|
|
20240229,173000,67883611,579,579,579,579,0
|
|
20240229,172900,67883611,579,579,579,579,0
|
|
20240229,172800,67883611,579,579,579,579,0
|
|
20240229,172700,67883611,579,579,579,579,0
|
|
20240229,172600,67883611,579,579,579,579,0
|
|
20240229,172500,67883611,579,579,579,579,0
|
|
20240229,172400,67883611,579,579,579,579,0
|
|
20240229,172300,67883611,579,579,579,579,0
|
|
20240229,172200,67883611,579,579,579,579,0
|
|
20240229,172100,67883611,579,579,579,579,0
|
|
20240229,172000,67883611,579,579,579,579,0
|
|
20240229,171900,67883611,579,579,579,579,0
|
|
20240229,171800,67883611,579,579,579,579,0
|
|
20240229,171700,67883611,579,579,579,579,0
|
|
20240229,171600,67883611,579,579,579,579,0
|
|
20240229,171500,67883611,579,579,579,579,0
|
|
20240229,171400,67883611,579,579,579,579,0
|
|
20240229,171300,67883611,579,579,579,579,0
|
|
20240229,171200,67883611,579,579,579,579,0
|
|
20240229,171100,67883611,579,579,579,579,0
|
|
20240229,171000,67883611,579,579,579,579,0
|
|
20240229,170900,67883611,579,579,579,579,0
|
|
20240229,170800,67883611,579,579,579,579,0
|
|
20240229,170700,67883611,579,579,579,579,2092
|
|
20240229,170600,67883611,579,579,579,579,0
|
|
20240229,170500,67883611,579,579,579,579,0
|
|
20240229,170400,67883611,579,579,579,579,0
|
|
20240229,170300,67883611,579,579,579,579,0
|
|
20240229,170200,67883611,579,579,579,579,0
|
|
20240229,170100,67883611,579,579,579,579,0
|
|
20240229,170000,67883611,579,579,579,579,0
|
|
20240229,165900,67883611,579,579,579,579,0
|
|
20240229,165800,67883611,579,579,579,579,0
|
|
20240229,165700,67883611,579,579,579,579,0
|
|
20240229,165600,67883611,579,579,579,579,0
|
|
20240229,165500,67883611,579,579,579,579,0
|
|
20240229,165400,67883611,579,579,579,579,0
|
|
20240229,165300,67883611,579,579,579,579,0
|
|
20240229,165200,67883611,579,579,579,579,0
|
|
20240229,165100,67883611,579,579,579,579,0
|
|
20240229,165000,67883611,579,579,579,579,0
|
|
20240229,164900,67883611,579,579,579,579,0
|
|
20240229,164800,67883611,579,579,579,579,0
|
|
20240229,164700,67883611,579,579,579,579,0
|
|
20240229,164600,67883611,579,579,579,579,0
|
|
20240229,164500,67883611,579,579,579,579,0
|
|
20240229,164400,67883611,579,579,579,579,0
|
|
20240229,164300,67883611,579,579,579,579,0
|
|
20240229,164200,67883611,579,579,579,579,0
|
|
20240229,164100,67883611,579,579,579,579,0
|
|
20240229,164000,67883611,579,579,579,579,0
|
|
20240229,163900,67883611,579,579,579,579,0
|
|
20240229,163800,67883611,579,579,579,579,0
|
|
20240229,163700,67883611,579,579,579,579,2092
|
|
20240229,163600,67883611,579,579,579,579,0
|
|
20240229,163500,67883611,579,579,579,579,0
|
|
20240229,163400,67883611,579,579,579,579,0
|
|
20240229,163300,67883611,579,579,579,579,0
|
|
20240229,163200,67883611,579,579,579,579,0
|
|
20240229,163100,67883611,579,579,579,579,0
|
|
20240229,163000,67883611,579,579,579,579,0
|
|
20240229,162900,67883611,579,579,579,579,0
|
|
20240229,162800,67883611,579,579,579,579,0
|
|
20240229,162700,67883611,579,579,579,579,0
|
|
20240229,162600,67883611,579,579,579,579,0
|
|
20240229,162500,67883611,579,579,579,579,0
|
|
20240229,162400,67883611,579,579,579,579,0
|
|
20240229,162300,67883611,579,579,579,579,0
|
|
20240229,162200,67883611,579,579,579,579,0
|
|
20240229,162100,67883611,579,579,579,579,0
|
|
20240229,162000,67883611,579,579,579,579,0
|
|
20240229,161900,67883611,579,579,579,579,0
|
|
20240229,161800,67883611,579,579,579,579,0
|
|
20240229,161700,67883611,579,579,579,579,0
|
|
20240229,161600,67883611,579,579,579,579,0
|
|
20240229,161500,67883611,579,579,579,579,0
|
|
20240229,161400,67883611,579,579,579,579,0
|
|
20240229,161300,67883611,579,579,579,579,0
|
|
20240229,161200,67883611,579,579,579,579,0
|
|
20240229,161100,67883611,579,579,579,579,0
|
|
20240229,161000,67883611,579,579,579,579,0
|
|
20240229,160900,67883611,579,579,579,579,0
|
|
20240229,160800,67883611,579,579,579,579,0
|
|
20240229,160700,67883611,579,579,579,579,2092
|
|
20240229,160600,67883611,579,579,579,579,0
|
|
20240229,160500,67883611,579,579,579,579,0
|
|
20240229,160400,67883611,579,579,579,579,0
|
|
20240229,160300,67883611,579,579,579,579,0
|
|
20240229,160200,67883611,579,579,579,579,0
|
|
20240229,160100,67883611,579,579,579,579,0
|
|
20240229,160000,67883611,579,579,579,579,0
|
|
20240229,155900,67883611,579,579,579,579,0
|
|
20240229,155800,67883611,579,579,579,579,0
|
|
20240229,155700,67883611,579,579,579,579,0
|
|
20240229,155600,67883611,579,579,579,579,0
|
|
20240229,155500,67883611,579,579,579,579,0
|
|
20240229,155400,67883611,579,579,579,579,0
|
|
20240229,155300,67883611,579,579,579,579,0
|
|
20240229,155200,67883611,579,579,579,579,0
|
|
20240229,155100,67883611,579,579,579,579,0
|
|
20240229,155000,67883611,579,579,579,579,0
|
|
20240229,154900,67883611,579,579,579,579,0
|
|
20240229,154800,67883611,579,579,579,579,0
|
|
20240229,154700,67883611,579,579,579,579,0
|
|
20240229,154600,67883611,579,579,579,579,0
|
|
20240229,154500,67883611,579,579,579,579,0
|
|
20240229,154400,67883611,579,579,579,579,0
|
|
20240229,154300,67883611,579,579,579,579,0
|
|
20240229,154200,67883611,579,579,579,579,0
|
|
20240229,154100,67883611,579,579,579,579,0
|
|
20240229,154000,67883611,579,579,579,579,0
|
|
20240229,153900,67883611,579,579,579,579,0
|
|
20240229,153800,67883611,579,579,579,579,0
|
|
20240229,153700,67883611,579,579,579,579,2092
|
|
20240229,153600,67883611,579,579,579,579,0
|
|
20240229,153500,67883611,579,579,579,579,0
|
|
20240229,153400,67883611,579,579,579,579,0
|
|
20240229,153300,67883611,579,579,579,579,0
|
|
20240229,153200,67883611,579,579,579,579,0
|
|
20240229,153100,67883611,579,579,579,579,0
|
|
20240229,153000,67883611,579,579,579,579,2092
|
|
20240229,152900,66672343,579,579,579,579,0
|
|
20240229,152800,66672343,579,579,579,579,0
|
|
20240229,152700,66672343,579,579,579,579,0
|
|
20240229,152600,66672343,579,579,579,579,0
|
|
20240229,152500,66672343,579,579,579,579,0
|
|
20240229,152400,66672343,579,579,579,579,0
|
|
20240229,152300,66672343,579,579,579,579,0
|
|
20240229,152200,66672343,579,579,579,579,0
|
|
20240229,152100,66672343,579,579,579,579,0
|
|
20240229,152000,66672343,579,579,579,579,0
|
|
20240229,151900,66672343,579,576,579,576,730
|
|
20240229,151800,66251821,575,575,575,575,305
|
|
20240229,151700,66076446,574,575,575,574,15001
|
|
20240229,151600,57455766,576,576,576,576,316
|
|
20240229,151500,57273750,576,576,576,576,19
|
|
20240229,151400,57262806,576,576,576,576,0
|
|
20240229,151300,57262806,576,576,576,576,1039
|
|
20240229,151200,56664342,576,576,576,576,200
|
|
20240229,151100,56549142,576,577,578,576,13958
|
|
20240229,151000,48508832,577,577,577,577,300
|
|
20240229,150900,48335732,578,578,578,578,0
|
|
20240229,150800,48335732,578,578,578,578,40
|
|
20240229,150700,48312612,577,577,577,577,1
|
|
20240229,150600,48312035,576,576,576,576,0
|
|
20240229,150500,48312035,576,576,576,576,16
|
|
20240229,150400,48302819,577,577,577,577,0
|
|
20240229,150300,48302819,577,577,577,577,100
|
|
20240229,150200,48245119,579,579,579,579,1
|
|
20240229,150100,48244540,580,580,580,580,0
|
|
20240229,150000,48244540,580,580,580,580,0
|
|
20240229,145900,48244540,580,580,580,580,0
|
|
20240229,145800,48244540,580,578,580,578,200
|
|
20240229,145700,48128934,578,578,578,578,0
|
|
20240229,145600,48128934,578,577,578,577,111
|
|
20240229,145500,48064860,578,578,578,578,0
|
|
20240229,145400,48064860,578,578,578,578,0
|
|
20240229,145300,48064860,578,578,578,578,50
|
|
20240229,145200,48035960,578,578,578,578,20
|
|
20240229,145100,48024400,576,576,576,576,0
|
|
20240229,145000,48024400,576,576,576,576,1
|
|
20240229,144900,48023824,580,580,580,580,0
|
|
20240229,144800,48023824,580,580,580,580,0
|
|
20240229,144700,48023824,580,580,580,580,0
|
|
20240229,144600,48023824,580,580,580,580,0
|
|
20240229,144500,48023824,580,580,580,580,0
|
|
20240229,144400,48023824,580,580,580,580,0
|
|
20240229,144300,48023824,580,580,580,580,0
|
|
20240229,144200,48023824,580,580,580,580,0
|
|
20240229,144100,48023824,580,577,580,576,2043
|
|
20240229,144000,46843764,576,576,576,576,0
|
|
20240229,143900,46843764,576,576,576,576,0
|
|
20240229,143800,46843764,576,576,576,576,86
|
|
20240229,143700,46794228,576,576,576,576,0
|
|
20240229,143600,46794228,576,576,576,576,0
|
|
20240229,143500,46794228,576,576,576,576,0
|
|
20240229,143400,46794228,576,576,576,576,0
|
|
20240229,143300,46794228,576,576,576,576,500
|
|
20240229,143200,46506228,577,577,577,577,100
|
|
20240229,143100,46448528,577,577,577,577,0
|
|
20240229,143000,46448528,577,577,577,577,0
|
|
20240229,142900,46448528,577,577,577,577,0
|
|
20240229,142800,46448528,577,577,577,577,0
|
|
20240229,142700,46448528,577,577,577,577,0
|
|
20240229,142600,46448528,577,577,577,577,12
|
|
20240229,142500,46441604,577,577,577,577,0
|
|
20240229,142400,46441604,577,577,577,577,0
|
|
20240229,142300,46441604,577,577,577,577,2994
|
|
20240229,142200,44714066,577,577,577,577,1
|
|
20240229,142100,44713489,577,577,577,577,44
|
|
20240229,142000,44688101,577,577,577,577,1
|
|
20240229,141900,44687524,577,577,577,577,1
|
|
20240229,141800,44686947,578,578,578,577,4545
|
|
20240229,141700,42064446,577,577,577,577,412
|
|
20240229,141600,41826722,577,577,577,577,44
|
|
20240229,141500,41801334,577,577,577,577,0
|
|
20240229,141400,41801334,577,577,577,577,0
|
|
20240229,141300,41801334,577,577,577,577,1
|
|
20240229,141200,41800757,577,577,577,577,2
|
|
20240229,141100,41799603,577,577,577,577,44
|
|
20240229,141000,41774215,577,577,577,577,0
|
|
20240229,140900,41774215,577,577,577,577,0
|
|
20240229,140800,41774215,577,577,577,577,1
|
|
20240229,140700,41773638,577,577,577,577,1
|
|
20240229,140600,41773061,577,578,578,577,45
|
|
20240229,140500,41747095,577,577,577,577,0
|
|
20240229,140400,41747095,577,577,577,577,1
|
|
20240229,140300,41746518,577,577,577,577,1
|
|
20240229,140200,41745941,577,577,577,577,1
|
|
20240229,140100,41745364,577,577,577,577,44
|
|
20240229,140000,41719976,577,577,577,577,0
|
|
20240229,135900,41719976,577,577,577,577,0
|
|
20240229,135800,41719976,577,577,577,577,1
|
|
20240229,135700,41719399,578,577,578,577,2
|
|
20240229,135600,41718244,578,577,578,577,44
|
|
20240229,135500,41692855,578,577,578,577,2
|
|
20240229,135400,41691700,578,577,578,577,3
|
|
20240229,135300,41689968,578,577,578,577,19
|
|
20240229,135200,41679004,578,577,578,577,56
|
|
20240229,135100,41646652,577,576,577,576,443
|
|
20240229,135000,41391084,577,577,577,577,0
|
|
20240229,134900,41391084,577,577,577,577,0
|
|
20240229,134800,41391084,577,577,577,577,0
|
|
20240229,134700,41391084,577,577,577,577,0
|
|
20240229,134600,41391084,577,576,577,576,92
|
|
20240229,134500,41338042,576,576,576,576,4414
|
|
20240229,134400,38795578,577,577,577,577,114
|
|
20240229,134300,38729800,577,577,577,577,0
|
|
20240229,134200,38729800,577,577,577,577,1
|
|
20240229,134100,38729223,577,577,577,577,0
|
|
20240229,134000,38729223,577,577,577,577,0
|
|
20240229,133900,38729223,577,577,577,577,0
|
|
20240229,133800,38729223,577,577,577,577,50
|
|
20240229,133700,38700373,577,577,577,577,105
|
|
20240229,133600,38639788,576,576,576,576,43
|
|
20240229,133500,38615020,577,577,577,577,2
|
|
20240229,133400,38613866,577,577,577,577,0
|
|
20240229,133300,38613866,577,577,577,577,3122
|
|
20240229,133200,36812472,579,579,579,579,0
|
|
20240229,133100,36812472,579,579,579,579,0
|
|
20240229,133000,36812472,579,579,579,579,0
|
|
20240229,132900,36812472,579,579,579,579,0
|
|
20240229,132800,36812472,579,579,579,579,0
|
|
20240229,132700,36812472,579,579,579,579,0
|
|
20240229,132600,36812472,579,579,579,579,0
|
|
20240229,132500,36812472,579,579,579,579,0
|
|
20240229,132400,36812472,579,579,579,579,0
|
|
20240229,132300,36812472,579,579,579,579,0
|
|
20240229,132200,36812472,579,579,579,579,0
|
|
20240229,132100,36812472,579,579,579,579,0
|
|
20240229,132000,36812472,579,579,579,579,0
|
|
20240229,131900,36812472,579,579,579,579,5
|
|
20240229,131800,36809577,578,578,578,578,5
|
|
20240229,131700,36806687,579,579,579,579,11824
|
|
20240229,131600,29960591,578,578,578,578,100
|
|
20240229,131500,29902791,578,578,578,578,0
|
|
20240229,131400,29902791,578,578,578,578,0
|
|
20240229,131300,29902791,578,578,578,578,0
|
|
20240229,131200,29902791,578,578,578,578,0
|
|
20240229,131100,29902791,578,578,578,578,43
|
|
20240229,131000,29877937,578,578,578,578,33
|
|
20240229,130900,29858863,578,578,578,578,0
|
|
20240229,130800,29858863,578,578,578,578,3330
|
|
20240229,130700,27934123,578,578,578,578,3
|
|
20240229,130600,27932389,579,579,579,579,0
|
|
20240229,130500,27932389,579,579,579,579,0
|
|
20240229,130400,27932389,579,579,579,579,0
|
|
20240229,130300,27932389,579,579,579,579,30
|
|
20240229,130200,27915019,578,578,578,578,1
|
|
20240229,130100,27914441,579,579,579,579,0
|
|
20240229,130000,27914441,579,579,579,579,0
|
|
20240229,125900,27914441,579,579,579,579,0
|
|
20240229,125800,27914441,579,579,579,579,0
|
|
20240229,125700,27914441,579,579,579,579,0
|
|
20240229,125600,27914441,579,579,579,579,9
|
|
20240229,125500,27909230,579,579,579,579,0
|
|
20240229,125400,27909230,579,579,579,579,1
|
|
20240229,125300,27908651,579,579,579,579,0
|
|
20240229,125200,27908651,579,579,579,579,0
|
|
20240229,125100,27908651,579,579,579,579,364
|
|
20240229,125000,27697895,579,579,579,579,6
|
|
20240229,124900,27694421,580,580,580,580,0
|
|
20240229,124800,27694421,580,580,580,580,1
|
|
20240229,124700,27693841,580,580,580,580,3
|
|
20240229,124600,27692101,580,580,580,580,0
|
|
20240229,124500,27692101,580,580,580,580,11
|
|
20240229,124400,27685721,580,580,580,580,10
|
|
20240229,124300,27679921,580,580,580,580,0
|
|
20240229,124200,27679921,580,580,580,580,0
|
|
20240229,124100,27679921,580,580,580,580,1
|
|
20240229,124000,27679341,580,580,580,580,6
|
|
20240229,123900,27675861,578,578,578,578,0
|
|
20240229,123800,27675861,578,578,578,578,0
|
|
20240229,123700,27675861,578,578,578,578,0
|
|
20240229,123600,27675861,578,578,578,578,0
|
|
20240229,123500,27675861,578,578,578,578,0
|
|
20240229,123400,27675861,578,578,578,578,0
|
|
20240229,123300,27675861,578,578,578,578,0
|
|
20240229,123200,27675861,578,578,578,578,0
|
|
20240229,123100,27675861,578,578,578,578,0
|
|
20240229,123000,27675861,578,578,578,578,0
|
|
20240229,122900,27675861,578,578,578,578,0
|
|
20240229,122800,27675861,578,578,578,578,0
|
|
20240229,122700,27675861,578,578,578,578,0
|
|
20240229,122600,27675861,578,578,578,578,0
|
|
20240229,122500,27675861,578,578,578,578,0
|
|
20240229,122400,27675861,578,578,578,578,0
|
|
20240229,122300,27675861,578,578,578,578,0
|
|
20240229,122200,27675861,578,578,578,578,1
|
|
20240229,122100,27675283,578,578,578,578,0
|
|
20240229,122000,27675283,578,578,578,578,0
|
|
20240229,121900,27675283,578,578,578,578,1
|
|
20240229,121800,27674705,578,578,578,578,0
|
|
20240229,121700,27674705,578,578,578,578,0
|
|
20240229,121600,27674705,578,578,578,578,0
|
|
20240229,121500,27674705,578,578,578,578,1
|
|
20240229,121400,27674127,580,580,580,580,0
|
|
20240229,121300,27674127,580,580,580,580,0
|
|
20240229,121200,27674127,580,580,580,580,0
|
|
20240229,121100,27674127,580,580,580,580,0
|
|
20240229,121000,27674127,580,580,580,580,0
|
|
20240229,120900,27674127,580,580,580,580,0
|
|
20240229,120800,27674127,580,580,580,580,0
|
|
20240229,120700,27674127,580,580,580,580,0
|
|
20240229,120600,27674127,580,580,580,580,0
|
|
20240229,120500,27674127,580,580,580,580,0
|
|
20240229,120400,27674127,580,579,580,579,2405
|
|
20240229,120300,26281623,579,579,579,579,0
|
|
20240229,120200,26281623,579,578,579,578,251
|
|
20240229,120100,26136535,579,579,579,579,99
|
|
20240229,120000,26079214,579,579,579,579,0
|
|
20240229,115900,26079214,579,579,579,579,0
|
|
20240229,115800,26079214,579,579,579,579,99
|
|
20240229,115700,26021893,579,579,579,579,0
|
|
20240229,115600,26021893,579,579,579,579,0
|
|
20240229,115500,26021893,579,579,579,579,2000
|
|
20240229,115400,24863893,579,579,579,579,30
|
|
20240229,115300,24846523,579,579,579,579,0
|
|
20240229,115200,24846523,579,578,579,578,115
|
|
20240229,115100,24779954,578,578,578,578,0
|
|
20240229,115000,24779954,578,579,579,578,100
|
|
20240229,114900,24722055,579,579,579,579,0
|
|
20240229,114800,24722055,579,579,579,579,0
|
|
20240229,114700,24722055,579,579,579,579,0
|
|
20240229,114600,24722055,579,579,579,579,0
|
|
20240229,114500,24722055,579,579,579,579,0
|
|
20240229,114400,24722055,579,579,579,579,0
|
|
20240229,114300,24722055,579,579,579,579,200
|
|
20240229,114200,24606255,579,578,579,578,201
|
|
20240229,114100,24489877,579,579,579,579,99
|
|
20240229,114000,24432556,578,578,578,578,0
|
|
20240229,113900,24432556,578,578,578,578,0
|
|
20240229,113800,24432556,578,578,578,578,2671
|
|
20240229,113700,22888718,578,578,578,578,0
|
|
20240229,113600,22888718,578,578,578,578,259
|
|
20240229,113500,22739016,579,579,579,579,0
|
|
20240229,113400,22739016,579,578,579,578,502
|
|
20240229,113300,22448858,578,578,578,578,99
|
|
20240229,113200,22391636,578,578,578,578,111
|
|
20240229,113100,22327478,578,578,578,578,0
|
|
20240229,113000,22327478,578,578,578,578,1639
|
|
20240229,112900,21380136,578,578,578,578,692
|
|
20240229,112800,20980160,578,578,578,578,0
|
|
20240229,112700,20980160,578,578,578,578,0
|
|
20240229,112600,20980160,578,578,578,578,0
|
|
20240229,112500,20980160,578,578,578,578,241
|
|
20240229,112400,20840862,577,577,577,577,0
|
|
20240229,112300,20840862,577,577,577,577,1
|
|
20240229,112200,20840285,577,577,577,577,0
|
|
20240229,112100,20840285,577,578,578,577,249
|
|
20240229,112000,20696513,578,578,578,578,0
|
|
20240229,111900,20696513,578,578,578,578,0
|
|
20240229,111800,20696513,578,578,578,578,0
|
|
20240229,111700,20696513,578,578,578,578,99
|
|
20240229,111600,20639291,578,578,578,578,0
|
|
20240229,111500,20639291,578,578,578,578,0
|
|
20240229,111400,20639291,578,578,578,578,0
|
|
20240229,111300,20639291,578,578,578,578,0
|
|
20240229,111200,20639291,578,578,578,578,0
|
|
20240229,111100,20639291,578,578,578,578,0
|
|
20240229,111000,20639291,578,578,578,578,3
|
|
20240229,110900,20637557,577,577,577,577,143
|
|
20240229,110800,20555046,577,577,577,577,0
|
|
20240229,110700,20555046,577,577,577,577,2200
|
|
20240229,110600,19285646,576,576,576,576,0
|
|
20240229,110500,19285646,576,576,576,576,0
|
|
20240229,110400,19285646,576,577,577,576,208
|
|
20240229,110300,19165730,577,577,577,577,2
|
|
20240229,110200,19164576,577,577,577,577,294
|
|
20240229,110100,18994938,576,576,576,576,3720
|
|
20240229,110000,16852218,577,577,577,577,1
|
|
20240229,105900,16851641,577,577,577,577,0
|
|
20240229,105800,16851641,577,577,577,577,4655
|
|
20240229,105700,14165706,579,579,579,579,0
|
|
20240229,105600,14165706,579,579,579,579,0
|
|
20240229,105500,14165706,579,579,579,579,2
|
|
20240229,105400,14164548,580,580,580,580,0
|
|
20240229,105300,14164548,580,577,580,577,1007
|
|
20240229,105200,13583481,577,578,578,577,5
|
|
20240229,105100,13580593,578,578,578,578,0
|
|
20240229,105000,13580593,578,578,578,578,300
|
|
20240229,104900,13407193,578,578,578,578,1000
|
|
20240229,104800,12829193,578,578,578,578,100
|
|
20240229,104700,12771393,579,579,579,579,0
|
|
20240229,104600,12771393,579,579,579,579,1
|
|
20240229,104500,12770814,579,579,579,579,1
|
|
20240229,104400,12770235,580,580,580,580,190
|
|
20240229,104300,12660035,578,578,578,578,0
|
|
20240229,104200,12660035,578,578,578,578,0
|
|
20240229,104100,12660035,578,578,578,578,0
|
|
20240229,104000,12660035,578,578,578,578,0
|
|
20240229,103900,12660035,578,578,578,578,0
|
|
20240229,103800,12660035,578,578,578,578,3
|
|
20240229,103700,12658301,580,580,580,580,0
|
|
20240229,103600,12658301,580,580,580,580,29
|
|
20240229,103500,12641481,580,580,580,580,0
|
|
20240229,103400,12641481,580,580,580,580,0
|
|
20240229,103300,12641481,580,580,580,580,0
|
|
20240229,103200,12641481,580,580,580,580,0
|
|
20240229,103100,12641481,580,577,580,577,40
|
|
20240229,103000,12618374,577,577,577,577,0
|
|
20240229,102900,12618374,577,577,577,577,0
|
|
20240229,102800,12618374,577,577,577,577,555
|
|
20240229,102700,12298139,577,577,577,577,24
|
|
20240229,102600,12284291,577,576,577,576,44
|
|
20240229,102500,12258946,577,577,577,577,0
|
|
20240229,102400,12258946,577,577,577,577,1110
|
|
20240229,102300,11618476,580,580,580,580,0
|
|
20240229,102200,11618476,580,580,580,580,0
|
|
20240229,102100,11618476,580,578,580,578,10
|
|
20240229,102000,11612678,577,577,577,577,0
|
|
20240229,101900,11612678,577,577,577,577,681
|
|
20240229,101800,11219741,577,577,577,577,0
|
|
20240229,101700,11219741,577,577,577,577,0
|
|
20240229,101600,11219741,577,577,577,577,1002
|
|
20240229,101500,10641587,577,577,577,577,10
|
|
20240229,101400,10635817,577,577,577,577,18
|
|
20240229,101300,10625431,577,577,577,577,6
|
|
20240229,101200,10621969,577,577,577,577,2039
|
|
20240229,101100,9445466,578,578,578,578,0
|
|
20240229,101000,9445466,578,578,578,578,10
|
|
20240229,100900,9439686,578,577,578,577,101
|
|
20240229,100800,9381309,577,577,577,577,1000
|
|
20240229,100700,8804309,578,578,578,578,0
|
|
20240229,100600,8804309,578,578,578,578,0
|
|
20240229,100500,8804309,578,579,579,578,727
|
|
20240229,100400,8383903,579,579,579,579,10
|
|
20240229,100300,8378113,580,580,580,580,0
|
|
20240229,100200,8378113,580,578,580,578,200
|
|
20240229,100100,8262503,577,577,577,577,917
|
|
20240229,100000,7733394,577,577,577,577,2
|
|
20240229,095900,7732240,577,577,577,577,0
|
|
20240229,095800,7732240,577,577,577,577,1
|
|
20240229,095700,7731663,577,577,577,577,0
|
|
20240229,095600,7731663,577,577,577,577,0
|
|
20240229,095500,7731663,577,578,578,577,1500
|
|
20240229,095400,6865638,578,578,578,578,0
|
|
20240229,095300,6865638,578,578,578,578,2
|
|
20240229,095200,6864482,578,578,578,578,2
|
|
20240229,095100,6863326,578,579,579,578,69
|
|
20240229,095000,6823377,579,579,579,579,0
|
|
20240229,094900,6823377,579,579,579,579,55
|
|
20240229,094800,6791532,580,580,580,580,0
|
|
20240229,094700,6791532,580,580,580,580,0
|
|
20240229,094600,6791532,580,580,580,580,2
|
|
20240229,094500,6790372,581,579,581,579,200
|
|
20240229,094400,6674454,577,577,577,577,3000
|
|
20240229,094300,4943454,577,578,578,577,1000
|
|
20240229,094200,4365756,580,580,580,580,0
|
|
20240229,094100,4365756,580,580,580,580,0
|
|
20240229,094000,4365756,580,580,580,580,9
|
|
20240229,093900,4360536,580,580,580,580,15
|
|
20240229,093800,4351836,582,582,582,582,0
|
|
20240229,093700,4351836,582,582,582,582,0
|
|
20240229,093600,4351836,582,580,582,580,60
|
|
20240229,093500,4316979,581,578,581,578,1147
|
|
20240229,093400,3654010,578,578,578,578,10
|
|
20240229,093300,3648230,577,577,577,577,0
|
|
20240229,093200,3648230,577,577,577,577,1
|
|
20240229,093100,3647653,577,578,578,577,148
|
|
20240229,093000,3562152,577,577,577,577,243
|
|
20240229,092900,3421941,577,577,577,577,1
|
|
20240229,092800,3421364,578,578,578,578,3
|
|
20240229,092700,3419630,577,577,577,577,213
|
|
20240229,092600,3296729,578,578,578,578,0
|
|
20240229,092500,3296729,578,578,578,578,2
|
|
20240229,092400,3295573,578,578,578,578,10
|
|
20240229,092300,3289793,578,578,578,578,39
|
|
20240229,092200,3267251,582,582,582,582,0
|
|
20240229,092100,3267251,582,582,582,582,0
|
|
20240229,092000,3267251,582,582,582,582,0
|
|
20240229,091900,3267251,582,582,582,582,0
|
|
20240229,091800,3267251,582,582,582,582,0
|
|
20240229,091700,3267251,582,582,582,582,0
|
|
20240229,091600,3267251,582,582,582,582,0
|
|
20240229,091500,3267251,582,582,582,582,0
|
|
20240229,091400,3267251,582,582,582,582,0
|
|
20240229,091300,3267251,582,582,582,582,0
|
|
20240229,091200,3267251,582,582,582,582,10
|
|
20240229,091100,3261431,582,582,582,582,0
|
|
20240229,091000,3261431,582,582,582,582,0
|
|
20240229,090900,3261431,582,582,582,582,0
|
|
20240229,090800,3261431,582,580,582,580,400
|
|
20240229,090700,3029427,578,577,578,576,1530
|
|
20240229,090600,2147899,577,577,577,577,200
|
|
20240229,090500,2032499,577,578,578,577,1000
|
|
20240229,090400,1454788,578,578,578,578,256
|
|
20240229,090300,1306820,579,579,579,579,12
|
|
20240229,090200,1299872,580,580,580,580,0
|
|
20240229,090100,1299872,580,580,580,580,1031
|
|
20240229,090000,701892,582,582,582,582,1206
|