593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185000,82961757,537,537,537,537,1905
|
|
20240223,184900,82961757,537,537,537,537,0
|
|
20240223,184800,82961757,537,537,537,537,0
|
|
20240223,184700,82961757,537,537,537,537,0
|
|
20240223,184600,82961757,537,537,537,537,0
|
|
20240223,184500,82961757,537,537,537,537,0
|
|
20240223,184400,82961757,537,537,537,537,0
|
|
20240223,184300,82961757,537,537,537,537,0
|
|
20240223,184200,82961757,537,537,537,537,0
|
|
20240223,184100,82961757,537,537,537,537,0
|
|
20240223,184000,82961757,537,537,537,537,0
|
|
20240223,183900,82961757,537,537,537,537,0
|
|
20240223,183800,82961757,537,537,537,537,0
|
|
20240223,183700,82961757,537,537,537,537,0
|
|
20240223,183600,82961757,537,537,537,537,0
|
|
20240223,183500,82961757,537,537,537,537,0
|
|
20240223,183400,82961757,537,537,537,537,0
|
|
20240223,183300,82961757,537,537,537,537,0
|
|
20240223,183200,82961757,537,537,537,537,0
|
|
20240223,183100,82961757,537,537,537,537,0
|
|
20240223,183000,82961757,537,537,537,537,0
|
|
20240223,182900,82961757,537,537,537,537,0
|
|
20240223,182800,82961757,537,537,537,537,0
|
|
20240223,182700,82961757,537,537,537,537,0
|
|
20240223,182600,82961757,537,537,537,537,0
|
|
20240223,182500,82961757,537,537,537,537,0
|
|
20240223,182400,82961757,537,537,537,537,0
|
|
20240223,182300,82961757,537,537,537,537,0
|
|
20240223,182200,82961757,537,537,537,537,0
|
|
20240223,182100,82961757,537,537,537,537,0
|
|
20240223,182000,82961757,537,537,537,537,1905
|
|
20240223,181900,82961757,537,537,537,537,0
|
|
20240223,181800,82961757,537,537,537,537,0
|
|
20240223,181700,82961757,537,537,537,537,0
|
|
20240223,181600,82961757,537,537,537,537,0
|
|
20240223,181500,82961757,537,537,537,537,0
|
|
20240223,181400,82961757,537,537,537,537,0
|
|
20240223,181300,82961757,537,537,537,537,0
|
|
20240223,181200,82961757,537,537,537,537,0
|
|
20240223,181100,82961757,537,537,537,537,0
|
|
20240223,181000,82961757,537,537,537,537,0
|
|
20240223,180900,82961757,537,537,537,537,0
|
|
20240223,180800,82961757,537,537,537,537,0
|
|
20240223,180700,82961757,537,537,537,537,0
|
|
20240223,180600,82961757,537,537,537,537,0
|
|
20240223,180500,82961757,537,537,537,537,0
|
|
20240223,180400,82961757,537,537,537,537,0
|
|
20240223,180300,82961757,537,537,537,537,0
|
|
20240223,180200,82961757,537,537,537,537,0
|
|
20240223,180100,82961757,537,537,537,537,0
|
|
20240223,180000,82961757,537,537,537,537,0
|
|
20240223,175900,82961757,537,537,537,537,0
|
|
20240223,175800,82961757,537,537,537,537,0
|
|
20240223,175700,82961757,537,537,537,537,0
|
|
20240223,175600,82961757,537,537,537,537,0
|
|
20240223,175500,82961757,537,537,537,537,0
|
|
20240223,175400,82961757,537,537,537,537,0
|
|
20240223,175300,82961757,537,537,537,537,0
|
|
20240223,175200,82961757,537,537,537,537,0
|
|
20240223,175100,82961757,537,537,537,537,0
|
|
20240223,175000,82961757,537,537,537,537,1905
|
|
20240223,174900,82961757,537,537,537,537,0
|
|
20240223,174800,82961757,537,537,537,537,0
|
|
20240223,174700,82961757,537,537,537,537,0
|
|
20240223,174600,82961757,537,537,537,537,0
|
|
20240223,174500,82961757,537,537,537,537,0
|
|
20240223,174400,82961757,537,537,537,537,0
|
|
20240223,174300,82961757,537,537,537,537,0
|
|
20240223,174200,82961757,537,537,537,537,0
|
|
20240223,174100,82961757,537,537,537,537,0
|
|
20240223,174000,82961757,537,537,537,537,0
|
|
20240223,173900,82961757,537,537,537,537,0
|
|
20240223,173800,82961757,537,537,537,537,0
|
|
20240223,173700,82961757,537,537,537,537,0
|
|
20240223,173600,82961757,537,537,537,537,0
|
|
20240223,173500,82961757,537,537,537,537,0
|
|
20240223,173400,82961757,537,537,537,537,0
|
|
20240223,173300,82961757,537,537,537,537,0
|
|
20240223,173200,82961757,537,537,537,537,0
|
|
20240223,173100,82961757,537,537,537,537,0
|
|
20240223,173000,82961757,537,537,537,537,0
|
|
20240223,172900,82961757,537,537,537,537,0
|
|
20240223,172800,82961757,537,537,537,537,0
|
|
20240223,172700,82961757,537,537,537,537,0
|
|
20240223,172600,82961757,537,537,537,537,0
|
|
20240223,172500,82961757,537,537,537,537,0
|
|
20240223,172400,82961757,537,537,537,537,0
|
|
20240223,172300,82961757,537,537,537,537,0
|
|
20240223,172200,82961757,537,537,537,537,0
|
|
20240223,172100,82961757,537,537,537,537,0
|
|
20240223,172000,82961757,537,537,537,537,1905
|
|
20240223,171900,82961757,537,537,537,537,0
|
|
20240223,171800,82961757,537,537,537,537,0
|
|
20240223,171700,82961757,537,537,537,537,0
|
|
20240223,171600,82961757,537,537,537,537,0
|
|
20240223,171500,82961757,537,537,537,537,0
|
|
20240223,171400,82961757,537,537,537,537,0
|
|
20240223,171300,82961757,537,537,537,537,0
|
|
20240223,171200,82961757,537,537,537,537,0
|
|
20240223,171100,82961757,537,537,537,537,0
|
|
20240223,171000,82961757,537,537,537,537,0
|
|
20240223,170900,82961757,537,537,537,537,0
|
|
20240223,170800,82961757,537,537,537,537,0
|
|
20240223,170700,82961757,537,537,537,537,0
|
|
20240223,170600,82961757,537,537,537,537,0
|
|
20240223,170500,82961757,537,537,537,537,0
|
|
20240223,170400,82961757,537,537,537,537,0
|
|
20240223,170300,82961757,537,537,537,537,0
|
|
20240223,170200,82961757,537,537,537,537,0
|
|
20240223,170100,82961757,537,537,537,537,0
|
|
20240223,170000,82961757,537,537,537,537,0
|
|
20240223,165900,82961757,537,537,537,537,0
|
|
20240223,165800,82961757,537,537,537,537,0
|
|
20240223,165700,82961757,537,537,537,537,0
|
|
20240223,165600,82961757,537,537,537,537,0
|
|
20240223,165500,82961757,537,537,537,537,0
|
|
20240223,165400,82961757,537,537,537,537,0
|
|
20240223,165300,82961757,537,537,537,537,0
|
|
20240223,165200,82961757,537,537,537,537,0
|
|
20240223,165100,82961757,537,537,537,537,0
|
|
20240223,165000,82961757,537,537,537,537,1905
|
|
20240223,164900,82961757,537,537,537,537,0
|
|
20240223,164800,82961757,537,537,537,537,0
|
|
20240223,164700,82961757,537,537,537,537,0
|
|
20240223,164600,82961757,537,537,537,537,0
|
|
20240223,164500,82961757,537,537,537,537,0
|
|
20240223,164400,82961757,537,537,537,537,0
|
|
20240223,164300,82961757,537,537,537,537,0
|
|
20240223,164200,82961757,537,537,537,537,0
|
|
20240223,164100,82961757,537,537,537,537,0
|
|
20240223,164000,82961757,537,537,537,537,0
|
|
20240223,163900,82961757,537,537,537,537,0
|
|
20240223,163800,82961757,537,537,537,537,0
|
|
20240223,163700,82961757,537,537,537,537,0
|
|
20240223,163600,82961757,537,537,537,537,0
|
|
20240223,163500,82961757,537,537,537,537,0
|
|
20240223,163400,82961757,537,537,537,537,0
|
|
20240223,163300,82961757,537,537,537,537,0
|
|
20240223,163200,82961757,537,537,537,537,0
|
|
20240223,163100,82961757,537,537,537,537,0
|
|
20240223,163000,82961757,537,537,537,537,0
|
|
20240223,162900,82961757,537,537,537,537,0
|
|
20240223,162800,82961757,537,537,537,537,0
|
|
20240223,162700,82961757,537,537,537,537,0
|
|
20240223,162600,82961757,537,537,537,537,0
|
|
20240223,162500,82961757,537,537,537,537,0
|
|
20240223,162400,82961757,537,537,537,537,0
|
|
20240223,162300,82961757,537,537,537,537,0
|
|
20240223,162200,82961757,537,537,537,537,0
|
|
20240223,162100,82961757,537,537,537,537,0
|
|
20240223,162000,82961757,537,537,537,537,1905
|
|
20240223,161900,82961757,537,537,537,537,0
|
|
20240223,161800,82961757,537,537,537,537,0
|
|
20240223,161700,82961757,537,537,537,537,0
|
|
20240223,161600,82961757,537,537,537,537,0
|
|
20240223,161500,82961757,537,537,537,537,0
|
|
20240223,161400,82961757,537,537,537,537,0
|
|
20240223,161300,82961757,537,537,537,537,0
|
|
20240223,161200,82961757,537,537,537,537,0
|
|
20240223,161100,82961757,537,537,537,537,0
|
|
20240223,161000,82961757,537,537,537,537,0
|
|
20240223,160900,82961757,537,537,537,537,0
|
|
20240223,160800,82961757,537,537,537,537,0
|
|
20240223,160700,82961757,537,537,537,537,0
|
|
20240223,160600,82961757,537,537,537,537,0
|
|
20240223,160500,82961757,537,537,537,537,0
|
|
20240223,160400,82961757,537,537,537,537,0
|
|
20240223,160300,82961757,537,537,537,537,0
|
|
20240223,160200,82961757,537,537,537,537,0
|
|
20240223,160100,82961757,537,537,537,537,0
|
|
20240223,160000,82961757,537,537,537,537,0
|
|
20240223,155900,82961757,537,537,537,537,0
|
|
20240223,155800,82961757,537,537,537,537,0
|
|
20240223,155700,82961757,537,537,537,537,0
|
|
20240223,155600,82961757,537,537,537,537,0
|
|
20240223,155500,82961757,537,537,537,537,0
|
|
20240223,155400,82961757,537,537,537,537,0
|
|
20240223,155300,82961757,537,537,537,537,0
|
|
20240223,155200,82961757,537,537,537,537,0
|
|
20240223,155100,82961757,537,537,537,537,0
|
|
20240223,155000,82961757,537,537,537,537,1905
|
|
20240223,154900,82961757,537,537,537,537,0
|
|
20240223,154800,82961757,537,537,537,537,0
|
|
20240223,154700,82961757,537,537,537,537,0
|
|
20240223,154600,82961757,537,537,537,537,0
|
|
20240223,154500,82961757,537,537,537,537,0
|
|
20240223,154400,82961757,537,537,537,537,0
|
|
20240223,154300,82961757,537,537,537,537,0
|
|
20240223,154200,82961757,537,537,537,537,0
|
|
20240223,154100,82961757,537,537,537,537,0
|
|
20240223,154000,82961757,537,537,537,537,0
|
|
20240223,153900,82961757,537,537,537,537,0
|
|
20240223,153800,82961757,537,537,537,537,0
|
|
20240223,153700,82961757,537,537,537,537,0
|
|
20240223,153600,82961757,537,537,537,537,0
|
|
20240223,153500,82961757,537,537,537,537,0
|
|
20240223,153400,82961757,537,537,537,537,0
|
|
20240223,153300,82961757,537,537,537,537,0
|
|
20240223,153200,82961757,537,537,537,537,0
|
|
20240223,153100,82961757,537,537,537,537,0
|
|
20240223,153000,82961757,537,537,537,537,1905
|
|
20240223,152900,81938772,537,537,537,537,0
|
|
20240223,152800,81938772,537,537,537,537,0
|
|
20240223,152700,81938772,537,537,537,537,0
|
|
20240223,152600,81938772,537,537,537,537,0
|
|
20240223,152500,81938772,537,537,537,537,0
|
|
20240223,152400,81938772,537,537,537,537,0
|
|
20240223,152300,81938772,537,537,537,537,0
|
|
20240223,152200,81938772,537,537,537,537,0
|
|
20240223,152100,81938772,537,537,537,537,0
|
|
20240223,152000,81938772,537,537,537,537,0
|
|
20240223,151900,81938772,537,537,538,537,1185
|
|
20240223,151800,81302426,538,538,538,538,14
|
|
20240223,151700,81294894,538,538,538,538,48
|
|
20240223,151600,81269070,538,538,538,538,33
|
|
20240223,151500,81251316,538,538,538,538,1
|
|
20240223,151400,81250778,537,537,537,537,1554
|
|
20240223,151300,80416280,537,537,537,537,0
|
|
20240223,151200,80416280,537,537,537,537,0
|
|
20240223,151100,80416280,537,537,537,537,11
|
|
20240223,151000,80410373,537,537,537,537,0
|
|
20240223,150900,80410373,537,537,537,537,9
|
|
20240223,150800,80405540,536,536,536,536,0
|
|
20240223,150700,80405540,536,536,536,536,0
|
|
20240223,150600,80405540,536,537,537,536,1001
|
|
20240223,150500,79868004,537,537,537,537,129
|
|
20240223,150400,79798731,537,537,537,537,44
|
|
20240223,150300,79775103,537,537,537,537,0
|
|
20240223,150200,79775103,537,537,537,537,354
|
|
20240223,150100,79585005,538,538,538,538,0
|
|
20240223,150000,79585005,538,538,538,538,0
|
|
20240223,145900,79585005,538,538,538,538,0
|
|
20240223,145800,79585005,538,538,538,538,0
|
|
20240223,145700,79585005,538,538,538,538,1
|
|
20240223,145600,79584467,538,538,538,538,31
|
|
20240223,145500,79567789,538,538,538,538,0
|
|
20240223,145400,79567789,538,538,538,538,0
|
|
20240223,145300,79567789,538,538,538,538,0
|
|
20240223,145200,79567789,538,538,538,538,0
|
|
20240223,145100,79567789,538,537,538,537,2
|
|
20240223,145000,79566714,536,536,536,536,0
|
|
20240223,144900,79566714,536,536,536,536,2382
|
|
20240223,144800,78289962,536,537,537,536,6529
|
|
20240223,144700,74785065,537,537,537,537,28
|
|
20240223,144600,74770029,537,538,538,537,2100
|
|
20240223,144500,73642201,539,539,539,539,0
|
|
20240223,144400,73642201,539,539,539,539,0
|
|
20240223,144300,73642201,539,539,539,539,3500
|
|
20240223,144200,71755701,537,537,537,537,0
|
|
20240223,144100,71755701,537,537,537,537,0
|
|
20240223,144000,71755701,537,537,537,537,0
|
|
20240223,143900,71755701,537,537,537,537,4528
|
|
20240223,143800,69324165,537,537,537,537,0
|
|
20240223,143700,69324165,537,537,537,537,87
|
|
20240223,143600,69277446,539,539,539,539,9164
|
|
20240223,143500,64338050,541,541,541,541,20
|
|
20240223,143400,64327230,541,541,541,541,0
|
|
20240223,143300,64327230,541,541,541,541,0
|
|
20240223,143200,64327230,541,541,541,541,400
|
|
20240223,143100,64110830,540,540,540,540,10
|
|
20240223,143000,64105430,540,540,540,540,0
|
|
20240223,142900,64105430,540,540,540,540,0
|
|
20240223,142800,64105430,540,540,540,540,79
|
|
20240223,142700,64062770,540,540,540,540,0
|
|
20240223,142600,64062770,540,540,540,540,0
|
|
20240223,142500,64062770,540,540,540,540,0
|
|
20240223,142400,64062770,540,540,540,540,0
|
|
20240223,142300,64062770,540,540,540,540,0
|
|
20240223,142200,64062770,540,540,540,540,0
|
|
20240223,142100,64062770,540,540,540,540,0
|
|
20240223,142000,64062770,540,540,540,540,0
|
|
20240223,141900,64062770,540,540,540,540,1
|
|
20240223,141800,64062230,539,539,539,539,0
|
|
20240223,141700,64062230,539,539,539,539,353
|
|
20240223,141600,63871963,539,539,539,539,0
|
|
20240223,141500,63871963,539,539,539,539,1
|
|
20240223,141400,63871424,540,540,540,540,0
|
|
20240223,141300,63871424,540,540,540,540,0
|
|
20240223,141200,63871424,540,540,540,540,0
|
|
20240223,141100,63871424,540,540,540,540,5
|
|
20240223,141000,63868724,540,540,540,540,0
|
|
20240223,140900,63868724,540,540,540,540,0
|
|
20240223,140800,63868724,540,540,540,540,0
|
|
20240223,140700,63868724,540,540,540,540,0
|
|
20240223,140600,63868724,540,540,540,540,0
|
|
20240223,140500,63868724,540,540,540,540,0
|
|
20240223,140400,63868724,540,540,540,540,0
|
|
20240223,140300,63868724,540,540,540,540,0
|
|
20240223,140200,63868724,540,540,540,540,3
|
|
20240223,140100,63867104,539,539,539,539,1
|
|
20240223,140000,63866565,539,539,539,539,0
|
|
20240223,135900,63866565,539,539,539,539,0
|
|
20240223,135800,63866565,539,539,539,539,0
|
|
20240223,135700,63866565,539,539,539,539,920
|
|
20240223,135600,63370685,540,540,540,540,0
|
|
20240223,135500,63370685,540,541,541,540,3726
|
|
20240223,135400,61358644,540,540,540,540,6
|
|
20240223,135300,61355404,540,540,540,540,2516
|
|
20240223,135200,59996764,540,540,540,540,0
|
|
20240223,135100,59996764,540,540,540,540,0
|
|
20240223,135000,59996764,540,540,540,540,0
|
|
20240223,134900,59996764,540,540,540,540,0
|
|
20240223,134800,59996764,540,540,540,540,0
|
|
20240223,134700,59996764,540,540,540,540,2
|
|
20240223,134600,59995684,540,540,540,540,374
|
|
20240223,134500,59793724,540,540,540,540,2
|
|
20240223,134400,59792644,540,540,540,540,0
|
|
20240223,134300,59792644,540,540,540,540,20
|
|
20240223,134200,59781844,540,540,540,540,0
|
|
20240223,134100,59781844,540,540,540,540,0
|
|
20240223,134000,59781844,540,540,540,540,0
|
|
20240223,133900,59781844,540,540,540,540,16
|
|
20240223,133800,59773204,540,540,540,540,0
|
|
20240223,133700,59773204,540,540,540,540,0
|
|
20240223,133600,59773204,540,540,540,540,0
|
|
20240223,133500,59773204,540,540,540,540,0
|
|
20240223,133400,59773204,540,540,540,540,7
|
|
20240223,133300,59769424,539,539,539,539,0
|
|
20240223,133200,59769424,539,539,539,539,0
|
|
20240223,133100,59769424,539,539,539,539,7
|
|
20240223,133000,59765651,539,539,539,539,0
|
|
20240223,132900,59765651,539,539,539,539,0
|
|
20240223,132800,59765651,539,539,539,539,3
|
|
20240223,132700,59764034,538,538,538,538,100
|
|
20240223,132600,59710234,538,538,538,538,121
|
|
20240223,132500,59645136,538,538,538,538,100
|
|
20240223,132400,59591336,538,538,538,538,1000
|
|
20240223,132300,59053336,537,537,537,537,0
|
|
20240223,132200,59053336,537,537,537,537,0
|
|
20240223,132100,59053336,537,537,537,537,0
|
|
20240223,132000,59053336,537,537,537,537,300
|
|
20240223,131900,58892236,538,538,538,538,558
|
|
20240223,131800,58592032,538,538,538,538,0
|
|
20240223,131700,58592032,538,538,538,538,4
|
|
20240223,131600,58589880,538,538,538,538,0
|
|
20240223,131500,58589880,538,538,538,538,630
|
|
20240223,131400,58250940,538,538,538,538,0
|
|
20240223,131300,58250940,538,538,538,538,0
|
|
20240223,131200,58250940,538,538,538,538,0
|
|
20240223,131100,58250940,538,538,538,538,371
|
|
20240223,131000,58051342,538,538,538,538,1
|
|
20240223,130900,58050804,538,538,538,538,0
|
|
20240223,130800,58050804,538,538,538,538,0
|
|
20240223,130700,58050804,538,538,538,538,500
|
|
20240223,130600,57781804,538,538,538,538,0
|
|
20240223,130500,57781804,538,538,538,538,0
|
|
20240223,130400,57781804,538,538,538,538,0
|
|
20240223,130300,57781804,538,538,538,538,960
|
|
20240223,130200,57265324,538,538,538,538,0
|
|
20240223,130100,57265324,538,538,538,538,0
|
|
20240223,130000,57265324,538,538,538,538,0
|
|
20240223,125900,57265324,538,538,538,538,2
|
|
20240223,125800,57264248,538,538,538,538,59
|
|
20240223,125700,57232506,538,537,538,537,576
|
|
20240223,125600,56923193,539,539,539,539,0
|
|
20240223,125500,56923193,539,539,539,539,5
|
|
20240223,125400,56920498,537,537,537,537,0
|
|
20240223,125300,56920498,537,537,537,537,0
|
|
20240223,125200,56920498,537,537,537,537,48
|
|
20240223,125100,56894722,539,539,539,539,0
|
|
20240223,125000,56894722,539,539,539,539,1
|
|
20240223,124900,56894183,537,537,537,537,0
|
|
20240223,124800,56894183,537,537,537,537,0
|
|
20240223,124700,56894183,537,537,537,537,10
|
|
20240223,124600,56888813,539,539,539,539,0
|
|
20240223,124500,56888813,539,539,539,539,0
|
|
20240223,124400,56888813,539,539,539,539,0
|
|
20240223,124300,56888813,539,539,539,539,0
|
|
20240223,124200,56888813,539,539,539,539,0
|
|
20240223,124100,56888813,539,539,539,539,0
|
|
20240223,124000,56888813,539,538,539,538,2
|
|
20240223,123900,56887736,538,538,539,537,1679
|
|
20240223,123800,55985733,540,540,540,540,1
|
|
20240223,123700,55985193,538,538,538,538,0
|
|
20240223,123600,55985193,538,538,538,538,0
|
|
20240223,123500,55985193,538,538,538,538,0
|
|
20240223,123400,55985193,538,538,538,538,2
|
|
20240223,123300,55984117,540,540,540,540,0
|
|
20240223,123200,55984117,540,540,540,540,0
|
|
20240223,123100,55984117,540,540,540,540,0
|
|
20240223,123000,55984117,540,540,540,540,0
|
|
20240223,122900,55984117,540,540,540,540,1
|
|
20240223,122800,55983577,538,538,538,538,0
|
|
20240223,122700,55983577,538,538,538,538,0
|
|
20240223,122600,55983577,538,538,538,538,0
|
|
20240223,122500,55983577,538,538,538,538,0
|
|
20240223,122400,55983577,538,538,538,538,6
|
|
20240223,122300,55980349,538,538,538,538,0
|
|
20240223,122200,55980349,538,538,538,538,1
|
|
20240223,122100,55979811,538,538,538,538,0
|
|
20240223,122000,55979811,538,538,538,538,0
|
|
20240223,121900,55979811,538,538,538,538,0
|
|
20240223,121800,55979811,538,538,538,538,0
|
|
20240223,121700,55979811,538,538,538,538,0
|
|
20240223,121600,55979811,538,539,539,538,1446
|
|
20240223,121500,55200636,538,538,538,538,0
|
|
20240223,121400,55200636,538,538,538,538,0
|
|
20240223,121300,55200636,538,538,538,538,1
|
|
20240223,121200,55200098,539,539,539,539,0
|
|
20240223,121100,55200098,539,539,539,539,15
|
|
20240223,121000,55192013,538,538,538,538,0
|
|
20240223,120900,55192013,538,538,538,538,2
|
|
20240223,120800,55190937,539,539,539,539,0
|
|
20240223,120700,55190937,539,539,539,539,0
|
|
20240223,120600,55190937,539,539,539,539,0
|
|
20240223,120500,55190937,539,539,539,539,0
|
|
20240223,120400,55190937,539,539,539,539,0
|
|
20240223,120300,55190937,539,539,539,539,0
|
|
20240223,120200,55190937,539,539,539,539,0
|
|
20240223,120100,55190937,539,539,539,539,0
|
|
20240223,120000,55190937,539,539,539,539,0
|
|
20240223,115900,55190937,539,539,539,539,0
|
|
20240223,115800,55190937,539,539,539,539,0
|
|
20240223,115700,55190937,539,539,539,539,0
|
|
20240223,115600,55190937,539,539,539,539,7
|
|
20240223,115500,55187164,539,539,539,539,13
|
|
20240223,115400,55180157,539,539,539,539,0
|
|
20240223,115300,55180157,539,539,539,539,9
|
|
20240223,115200,55175306,539,539,539,539,1
|
|
20240223,115100,55174767,539,539,539,539,0
|
|
20240223,115000,55174767,539,539,539,539,0
|
|
20240223,114900,55174767,539,539,539,539,0
|
|
20240223,114800,55174767,539,539,539,539,0
|
|
20240223,114700,55174767,539,539,539,539,0
|
|
20240223,114600,55174767,539,539,539,539,0
|
|
20240223,114500,55174767,539,539,539,539,50
|
|
20240223,114400,55147817,539,539,539,539,0
|
|
20240223,114300,55147817,539,539,539,539,0
|
|
20240223,114200,55147817,539,539,539,539,0
|
|
20240223,114100,55147817,539,539,539,539,0
|
|
20240223,114000,55147817,539,539,539,539,0
|
|
20240223,113900,55147817,539,539,539,539,0
|
|
20240223,113800,55147817,539,539,539,539,0
|
|
20240223,113700,55147817,539,539,539,539,0
|
|
20240223,113600,55147817,539,539,539,539,1
|
|
20240223,113500,55147278,537,537,537,537,0
|
|
20240223,113400,55147278,537,537,537,537,0
|
|
20240223,113300,55147278,537,537,537,537,0
|
|
20240223,113200,55147278,537,537,537,537,0
|
|
20240223,113100,55147278,537,537,537,537,0
|
|
20240223,113000,55147278,537,537,537,537,2393
|
|
20240223,112900,53862237,539,539,539,539,0
|
|
20240223,112800,53862237,539,539,539,539,0
|
|
20240223,112700,53862237,539,539,539,539,0
|
|
20240223,112600,53862237,539,539,539,539,0
|
|
20240223,112500,53862237,539,538,539,537,8665
|
|
20240223,112400,49208789,539,539,539,539,0
|
|
20240223,112300,49208789,539,538,539,538,10
|
|
20240223,112200,49203404,537,537,537,537,150
|
|
20240223,112100,49122854,537,537,537,537,0
|
|
20240223,112000,49122854,537,537,537,537,0
|
|
20240223,111900,49122854,537,538,538,537,1640
|
|
20240223,111800,48241774,538,538,538,538,0
|
|
20240223,111700,48241774,538,538,538,538,0
|
|
20240223,111600,48241774,538,538,538,538,0
|
|
20240223,111500,48241774,538,538,538,538,0
|
|
20240223,111400,48241774,538,538,538,538,5
|
|
20240223,111300,48239084,537,537,537,537,0
|
|
20240223,111200,48239084,537,537,537,537,355
|
|
20240223,111100,48048449,537,537,537,537,2826
|
|
20240223,111000,46530887,538,538,538,538,0
|
|
20240223,110900,46530887,538,538,538,538,0
|
|
20240223,110800,46530887,538,538,538,538,3
|
|
20240223,110700,46529273,537,537,537,537,0
|
|
20240223,110600,46529273,537,537,537,537,0
|
|
20240223,110500,46529273,537,537,537,537,0
|
|
20240223,110400,46529273,537,537,537,537,0
|
|
20240223,110300,46529273,537,537,537,537,0
|
|
20240223,110200,46529273,537,537,537,537,0
|
|
20240223,110100,46529273,537,537,537,537,5777
|
|
20240223,110000,43427024,537,537,537,537,0
|
|
20240223,105900,43427024,537,537,537,537,0
|
|
20240223,105800,43427024,537,537,537,537,0
|
|
20240223,105700,43427024,537,537,537,537,0
|
|
20240223,105600,43427024,537,537,537,537,0
|
|
20240223,105500,43427024,537,537,537,537,999
|
|
20240223,105400,42890561,537,537,537,537,0
|
|
20240223,105300,42890561,537,537,537,537,1
|
|
20240223,105200,42890024,538,538,538,538,0
|
|
20240223,105100,42890024,538,540,540,538,6963
|
|
20240223,105000,39136384,540,540,540,540,1
|
|
20240223,104900,39135844,544,544,544,544,0
|
|
20240223,104800,39135844,544,544,544,544,0
|
|
20240223,104700,39135844,544,540,544,540,5
|
|
20240223,104600,39133130,540,540,540,540,1
|
|
20240223,104500,39132590,540,540,544,540,5
|
|
20240223,104400,39129883,540,538,544,538,5522
|
|
20240223,104300,36147297,541,538,541,537,2146
|
|
20240223,104200,34986366,540,537,540,537,2249
|
|
20240223,104100,33772829,537,537,537,537,1219
|
|
20240223,104000,33118226,535,535,535,535,0
|
|
20240223,103900,33118226,535,535,535,535,0
|
|
20240223,103800,33118226,535,535,535,535,0
|
|
20240223,103700,33118226,535,535,535,535,0
|
|
20240223,103600,33118226,535,535,535,535,0
|
|
20240223,103500,33118226,535,535,535,535,0
|
|
20240223,103400,33118226,535,535,535,535,0
|
|
20240223,103300,33118226,535,535,535,535,0
|
|
20240223,103200,33118226,535,535,535,535,270
|
|
20240223,103100,32973776,535,535,535,535,1
|
|
20240223,103000,32973241,535,535,535,535,0
|
|
20240223,102900,32973241,535,535,535,535,0
|
|
20240223,102800,32973241,535,535,535,535,0
|
|
20240223,102700,32973241,535,535,535,535,0
|
|
20240223,102600,32973241,535,535,535,535,0
|
|
20240223,102500,32973241,535,535,535,535,1
|
|
20240223,102400,32972706,535,535,535,535,1
|
|
20240223,102300,32972171,535,535,535,535,1
|
|
20240223,102200,32971636,535,535,535,535,0
|
|
20240223,102100,32971636,535,535,535,535,1
|
|
20240223,102000,32971101,535,535,535,535,1
|
|
20240223,101900,32970566,535,535,535,535,0
|
|
20240223,101800,32970566,535,535,535,535,0
|
|
20240223,101700,32970566,535,535,535,535,0
|
|
20240223,101600,32970566,535,535,535,535,1
|
|
20240223,101500,32970031,535,536,536,535,200
|
|
20240223,101400,32863025,537,537,537,537,0
|
|
20240223,101300,32863025,537,537,537,537,0
|
|
20240223,101200,32863025,537,537,537,537,0
|
|
20240223,101100,32863025,537,537,537,537,7
|
|
20240223,101000,32859266,537,537,537,537,3
|
|
20240223,100900,32857655,537,537,537,537,0
|
|
20240223,100800,32857655,537,537,537,537,0
|
|
20240223,100700,32857655,537,537,537,537,0
|
|
20240223,100600,32857655,537,537,537,537,0
|
|
20240223,100500,32857655,537,537,537,537,0
|
|
20240223,100400,32857655,537,537,537,537,5310
|
|
20240223,100300,30006185,538,539,539,538,25
|
|
20240223,100200,29992730,540,539,540,539,2
|
|
20240223,100100,29991651,538,538,538,538,0
|
|
20240223,100000,29991651,538,538,538,538,0
|
|
20240223,095900,29991651,538,538,538,538,94
|
|
20240223,095800,29941079,538,538,538,538,200
|
|
20240223,095700,29833479,538,539,539,538,1515
|
|
20240223,095600,29017984,538,538,538,538,0
|
|
20240223,095500,29017984,538,538,538,538,0
|
|
20240223,095400,29017984,538,538,538,538,100
|
|
20240223,095300,28964184,538,538,538,538,0
|
|
20240223,095200,28964184,538,538,538,538,0
|
|
20240223,095100,28964184,538,538,538,538,0
|
|
20240223,095000,28964184,538,538,538,538,3744
|
|
20240223,094900,26949912,538,538,538,538,21
|
|
20240223,094800,26938614,537,537,537,537,0
|
|
20240223,094700,26938614,537,537,537,537,0
|
|
20240223,094600,26938614,537,537,537,537,0
|
|
20240223,094500,26938614,537,537,537,537,0
|
|
20240223,094400,26938614,537,537,537,537,5
|
|
20240223,094300,26935929,536,536,536,536,1
|
|
20240223,094200,26935393,534,536,536,534,5358
|
|
20240223,094100,24074138,536,536,536,536,1
|
|
20240223,094000,24073602,536,536,536,536,2
|
|
20240223,093900,24072530,536,536,536,536,1
|
|
20240223,093800,24071994,536,536,536,536,5
|
|
20240223,093700,24069314,538,536,538,536,28
|
|
20240223,093600,24054258,538,536,538,536,84
|
|
20240223,093500,24009222,534,534,534,534,0
|
|
20240223,093400,24009222,534,536,538,534,224
|
|
20240223,093300,23889538,536,536,537,536,32
|
|
20240223,093200,23872359,536,535,536,534,2322
|
|
20240223,093100,22632268,537,537,537,537,6
|
|
20240223,093000,22629046,537,537,537,537,100
|
|
20240223,092900,22575346,537,537,537,537,0
|
|
20240223,092800,22575346,537,537,537,535,47
|
|
20240223,092700,22550117,537,537,537,537,9370
|
|
20240223,092600,17518427,537,537,537,537,7
|
|
20240223,092500,17514668,537,534,538,533,1015
|
|
20240223,092400,16973413,536,535,537,534,10
|
|
20240223,092300,16968053,535,536,536,534,1466
|
|
20240223,092200,16185203,536,536,536,535,505
|
|
20240223,092100,15915023,536,536,536,536,50
|
|
20240223,092000,15888223,536,535,536,535,118
|
|
20240223,091900,15825092,538,538,538,538,0
|
|
20240223,091800,15825092,538,535,538,534,7876
|
|
20240223,091700,11611422,534,538,538,534,6575
|
|
20240223,091600,8096139,538,536,538,536,72
|
|
20240223,091500,8057544,536,538,538,536,44
|
|
20240223,091400,8033923,537,539,539,537,1156
|
|
20240223,091300,7413051,539,539,539,539,1
|
|
20240223,091200,7412512,538,538,538,538,116
|
|
20240223,091100,7350104,541,541,541,541,0
|
|
20240223,091000,7350104,541,540,541,539,107
|
|
20240223,090900,7292426,540,540,540,540,6580
|
|
20240223,090800,3739226,542,542,542,540,680
|
|
20240223,090700,3371281,542,542,542,542,0
|
|
20240223,090600,3371281,542,542,542,542,10
|
|
20240223,090500,3365861,542,542,542,542,41
|
|
20240223,090400,3343639,542,542,542,542,119
|
|
20240223,090300,3279141,543,541,543,541,15
|
|
20240223,090200,3271012,542,542,542,542,166
|
|
20240223,090100,3181040,540,540,540,540,0
|
|
20240223,090000,3181040,540,545,545,540,5839
|