620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191700,458780428,584,584,584,584,6093
|
|
20240221,191600,458780428,584,584,584,584,0
|
|
20240221,191500,458780428,584,584,584,584,0
|
|
20240221,191400,458780428,584,584,584,584,0
|
|
20240221,191300,458780428,584,584,584,584,0
|
|
20240221,191200,458780428,584,584,584,584,0
|
|
20240221,191100,458780428,584,584,584,584,0
|
|
20240221,191000,458780428,584,584,584,584,0
|
|
20240221,190900,458780428,584,584,584,584,0
|
|
20240221,190800,458780428,584,584,584,584,0
|
|
20240221,190700,458780428,584,584,584,584,0
|
|
20240221,190600,458780428,584,584,584,584,0
|
|
20240221,190500,458780428,584,584,584,584,0
|
|
20240221,190400,458780428,584,584,584,584,0
|
|
20240221,190300,458780428,584,584,584,584,0
|
|
20240221,190200,458780428,584,584,584,584,0
|
|
20240221,190100,458780428,584,584,584,584,0
|
|
20240221,190000,458780428,584,584,584,584,0
|
|
20240221,185900,458780428,584,584,584,584,0
|
|
20240221,185800,458780428,584,584,584,584,0
|
|
20240221,185700,458780428,584,584,584,584,0
|
|
20240221,185600,458780428,584,584,584,584,0
|
|
20240221,185500,458780428,584,584,584,584,0
|
|
20240221,185400,458780428,584,584,584,584,0
|
|
20240221,185300,458780428,584,584,584,584,0
|
|
20240221,185200,458780428,584,584,584,584,0
|
|
20240221,185100,458780428,584,584,584,584,0
|
|
20240221,185000,458780428,584,584,584,584,0
|
|
20240221,184900,458780428,584,584,584,584,0
|
|
20240221,184800,458780428,584,584,584,584,0
|
|
20240221,184700,458780428,584,584,584,584,6093
|
|
20240221,184600,458780428,584,584,584,584,0
|
|
20240221,184500,458780428,584,584,584,584,0
|
|
20240221,184400,458780428,584,584,584,584,0
|
|
20240221,184300,458780428,584,584,584,584,0
|
|
20240221,184200,458780428,584,584,584,584,0
|
|
20240221,184100,458780428,584,584,584,584,0
|
|
20240221,184000,458780428,584,584,584,584,0
|
|
20240221,183900,458780428,584,584,584,584,0
|
|
20240221,183800,458780428,584,584,584,584,0
|
|
20240221,183700,458780428,584,584,584,584,0
|
|
20240221,183600,458780428,584,584,584,584,0
|
|
20240221,183500,458780428,584,584,584,584,0
|
|
20240221,183400,458780428,584,584,584,584,0
|
|
20240221,183300,458780428,584,584,584,584,0
|
|
20240221,183200,458780428,584,584,584,584,0
|
|
20240221,183100,458780428,584,584,584,584,0
|
|
20240221,183000,458780428,584,584,584,584,0
|
|
20240221,182900,458780428,584,584,584,584,0
|
|
20240221,182800,458780428,584,584,584,584,0
|
|
20240221,182700,458780428,584,584,584,584,0
|
|
20240221,182600,458780428,584,584,584,584,0
|
|
20240221,182500,458780428,584,584,584,584,0
|
|
20240221,182400,458780428,584,584,584,584,0
|
|
20240221,182300,458780428,584,584,584,584,0
|
|
20240221,182200,458780428,584,584,584,584,0
|
|
20240221,182100,458780428,584,584,584,584,0
|
|
20240221,182000,458780428,584,584,584,584,0
|
|
20240221,181900,458780428,584,584,584,584,0
|
|
20240221,181800,458780428,584,584,584,584,0
|
|
20240221,181700,458780428,584,584,584,584,6093
|
|
20240221,181600,458780428,584,584,584,584,0
|
|
20240221,181500,458780428,584,584,584,584,0
|
|
20240221,181400,458780428,584,584,584,584,0
|
|
20240221,181300,458780428,584,584,584,584,0
|
|
20240221,181200,458780428,584,584,584,584,0
|
|
20240221,181100,458780428,584,584,584,584,0
|
|
20240221,181000,458780428,584,584,584,584,0
|
|
20240221,180900,458780428,584,584,584,584,0
|
|
20240221,180800,458780428,584,584,584,584,0
|
|
20240221,180700,458780428,584,584,584,584,0
|
|
20240221,180600,458780428,584,584,584,584,0
|
|
20240221,180500,458780428,584,584,584,584,0
|
|
20240221,180400,458780428,584,584,584,584,0
|
|
20240221,180300,458780428,584,584,584,584,0
|
|
20240221,180200,458780428,584,584,584,584,0
|
|
20240221,180100,458780428,584,584,584,584,0
|
|
20240221,180000,458780428,584,584,584,584,0
|
|
20240221,175900,458780428,584,584,584,584,0
|
|
20240221,175800,458780428,584,584,584,584,0
|
|
20240221,175700,458780428,584,584,584,584,0
|
|
20240221,175600,458780428,584,584,584,584,0
|
|
20240221,175500,458780428,584,584,584,584,0
|
|
20240221,175400,458780428,584,584,584,584,0
|
|
20240221,175300,458780428,584,584,584,584,0
|
|
20240221,175200,458780428,584,584,584,584,0
|
|
20240221,175100,458780428,584,584,584,584,0
|
|
20240221,175000,458780428,584,584,584,584,0
|
|
20240221,174900,458780428,584,584,584,584,0
|
|
20240221,174800,458780428,584,584,584,584,0
|
|
20240221,174700,458780428,584,584,584,584,6093
|
|
20240221,174600,458780428,584,584,584,584,0
|
|
20240221,174500,458780428,584,584,584,584,0
|
|
20240221,174400,458780428,584,584,584,584,0
|
|
20240221,174300,458780428,584,584,584,584,0
|
|
20240221,174200,458780428,584,584,584,584,0
|
|
20240221,174100,458780428,584,584,584,584,0
|
|
20240221,174000,458780428,584,584,584,584,0
|
|
20240221,173900,458780428,584,584,584,584,0
|
|
20240221,173800,458780428,584,584,584,584,0
|
|
20240221,173700,458780428,584,584,584,584,0
|
|
20240221,173600,458780428,584,584,584,584,0
|
|
20240221,173500,458780428,584,584,584,584,0
|
|
20240221,173400,458780428,584,584,584,584,0
|
|
20240221,173300,458780428,584,584,584,584,0
|
|
20240221,173200,458780428,584,584,584,584,0
|
|
20240221,173100,458780428,584,584,584,584,0
|
|
20240221,173000,458780428,584,584,584,584,0
|
|
20240221,172900,458780428,584,584,584,584,0
|
|
20240221,172800,458780428,584,584,584,584,0
|
|
20240221,172700,458780428,584,584,584,584,0
|
|
20240221,172600,458780428,584,584,584,584,0
|
|
20240221,172500,458780428,584,584,584,584,0
|
|
20240221,172400,458780428,584,584,584,584,0
|
|
20240221,172300,458780428,584,584,584,584,0
|
|
20240221,172200,458780428,584,584,584,584,0
|
|
20240221,172100,458780428,584,584,584,584,0
|
|
20240221,172000,458780428,584,584,584,584,0
|
|
20240221,171900,458780428,584,584,584,584,0
|
|
20240221,171800,458780428,584,584,584,584,0
|
|
20240221,171700,458780428,584,584,584,584,6093
|
|
20240221,171600,458780428,584,584,584,584,0
|
|
20240221,171500,458780428,584,584,584,584,0
|
|
20240221,171400,458780428,584,584,584,584,0
|
|
20240221,171300,458780428,584,584,584,584,0
|
|
20240221,171200,458780428,584,584,584,584,0
|
|
20240221,171100,458780428,584,584,584,584,0
|
|
20240221,171000,458780428,584,584,584,584,0
|
|
20240221,170900,458780428,584,584,584,584,0
|
|
20240221,170800,458780428,584,584,584,584,0
|
|
20240221,170700,458780428,584,584,584,584,0
|
|
20240221,170600,458780428,584,584,584,584,0
|
|
20240221,170500,458780428,584,584,584,584,0
|
|
20240221,170400,458780428,584,584,584,584,0
|
|
20240221,170300,458780428,584,584,584,584,0
|
|
20240221,170200,458780428,584,584,584,584,0
|
|
20240221,170100,458780428,584,584,584,584,0
|
|
20240221,170000,458780428,584,584,584,584,0
|
|
20240221,165900,458780428,584,584,584,584,0
|
|
20240221,165800,458780428,584,584,584,584,0
|
|
20240221,165700,458780428,584,584,584,584,0
|
|
20240221,165600,458780428,584,584,584,584,0
|
|
20240221,165500,458780428,584,584,584,584,0
|
|
20240221,165400,458780428,584,584,584,584,0
|
|
20240221,165300,458780428,584,584,584,584,0
|
|
20240221,165200,458780428,584,584,584,584,0
|
|
20240221,165100,458780428,584,584,584,584,0
|
|
20240221,165000,458780428,584,584,584,584,0
|
|
20240221,164900,458780428,584,584,584,584,0
|
|
20240221,164800,458780428,584,584,584,584,0
|
|
20240221,164700,458780428,584,584,584,584,6093
|
|
20240221,164600,458780428,584,584,584,584,0
|
|
20240221,164500,458780428,584,584,584,584,0
|
|
20240221,164400,458780428,584,584,584,584,0
|
|
20240221,164300,458780428,584,584,584,584,0
|
|
20240221,164200,458780428,584,584,584,584,0
|
|
20240221,164100,458780428,584,584,584,584,0
|
|
20240221,164000,458780428,584,584,584,584,0
|
|
20240221,163900,458780428,584,584,584,584,0
|
|
20240221,163800,458780428,584,584,584,584,0
|
|
20240221,163700,458780428,584,584,584,584,0
|
|
20240221,163600,458780428,584,584,584,584,0
|
|
20240221,163500,458780428,584,584,584,584,0
|
|
20240221,163400,458780428,584,584,584,584,0
|
|
20240221,163300,458780428,584,584,584,584,0
|
|
20240221,163200,458780428,584,584,584,584,0
|
|
20240221,163100,458780428,584,584,584,584,0
|
|
20240221,163000,458780428,584,584,584,584,0
|
|
20240221,162900,458780428,584,584,584,584,0
|
|
20240221,162800,458780428,584,584,584,584,0
|
|
20240221,162700,458780428,584,584,584,584,0
|
|
20240221,162600,458780428,584,584,584,584,0
|
|
20240221,162500,458780428,584,584,584,584,0
|
|
20240221,162400,458780428,584,584,584,584,0
|
|
20240221,162300,458780428,584,584,584,584,0
|
|
20240221,162200,458780428,584,584,584,584,0
|
|
20240221,162100,458780428,584,584,584,584,0
|
|
20240221,162000,458780428,584,584,584,584,0
|
|
20240221,161900,458780428,584,584,584,584,0
|
|
20240221,161800,458780428,584,584,584,584,0
|
|
20240221,161700,458780428,584,584,584,584,6093
|
|
20240221,161600,458780428,584,584,584,584,0
|
|
20240221,161500,458780428,584,584,584,584,0
|
|
20240221,161400,458780428,584,584,584,584,0
|
|
20240221,161300,458780428,584,584,584,584,0
|
|
20240221,161200,458780428,584,584,584,584,0
|
|
20240221,161100,458780428,584,584,584,584,0
|
|
20240221,161000,458780428,584,584,584,584,0
|
|
20240221,160900,458780428,584,584,584,584,0
|
|
20240221,160800,458780428,584,584,584,584,0
|
|
20240221,160700,458780428,584,584,584,584,0
|
|
20240221,160600,458780428,584,584,584,584,0
|
|
20240221,160500,458780428,584,584,584,584,0
|
|
20240221,160400,458780428,584,584,584,584,0
|
|
20240221,160300,458780428,584,584,584,584,0
|
|
20240221,160200,458780428,584,584,584,584,0
|
|
20240221,160100,458780428,584,584,584,584,0
|
|
20240221,160000,458780428,584,584,584,584,0
|
|
20240221,155900,458780428,584,584,584,584,0
|
|
20240221,155800,458780428,584,584,584,584,0
|
|
20240221,155700,458780428,584,584,584,584,0
|
|
20240221,155600,458780428,584,584,584,584,0
|
|
20240221,155500,458780428,584,584,584,584,0
|
|
20240221,155400,458780428,584,584,584,584,0
|
|
20240221,155300,458780428,584,584,584,584,0
|
|
20240221,155200,458780428,584,584,584,584,0
|
|
20240221,155100,458780428,584,584,584,584,0
|
|
20240221,155000,458780428,584,584,584,584,0
|
|
20240221,154900,458780428,584,584,584,584,0
|
|
20240221,154800,458780428,584,584,584,584,0
|
|
20240221,154700,458780428,584,584,584,584,6093
|
|
20240221,154600,458780428,584,584,584,584,0
|
|
20240221,154500,458780428,584,584,584,584,0
|
|
20240221,154400,458780428,584,584,584,584,0
|
|
20240221,154300,458780428,584,584,584,584,0
|
|
20240221,154200,458780428,584,584,584,584,0
|
|
20240221,154100,458780428,584,584,584,584,0
|
|
20240221,154000,458780428,584,584,584,584,0
|
|
20240221,153900,458780428,584,584,584,584,0
|
|
20240221,153800,458780428,584,584,584,584,0
|
|
20240221,153700,458780428,584,584,584,584,0
|
|
20240221,153600,458780428,584,584,584,584,0
|
|
20240221,153500,458780428,584,584,584,584,0
|
|
20240221,153400,458780428,584,584,584,584,0
|
|
20240221,153300,458780428,584,584,584,584,0
|
|
20240221,153200,458780428,584,584,584,584,0
|
|
20240221,153100,458780428,584,584,584,584,0
|
|
20240221,153000,458780428,584,584,584,584,6093
|
|
20240221,152900,455222116,591,591,591,591,0
|
|
20240221,152800,455222116,591,591,591,591,0
|
|
20240221,152700,455222116,591,591,591,591,0
|
|
20240221,152600,455222116,591,591,591,591,0
|
|
20240221,152500,455222116,591,591,591,591,0
|
|
20240221,152400,455222116,591,591,591,591,0
|
|
20240221,152300,455222116,591,591,591,591,0
|
|
20240221,152200,455222116,591,591,591,591,0
|
|
20240221,152100,455222116,591,591,591,591,0
|
|
20240221,152000,455222116,591,591,591,591,0
|
|
20240221,151900,455222116,591,588,591,587,8560
|
|
20240221,151800,450188840,588,586,588,586,62
|
|
20240221,151700,450152506,586,588,588,586,1382
|
|
20240221,151600,449342180,588,588,588,588,299
|
|
20240221,151500,449166368,588,588,588,588,520
|
|
20240221,151400,448860608,589,589,589,589,26
|
|
20240221,151300,448845294,589,587,589,587,17050
|
|
20240221,151200,438817826,587,586,587,586,1001
|
|
20240221,151100,438231238,585,585,589,585,2002
|
|
20240221,151000,437060061,590,588,593,580,74405
|
|
20240221,150900,393725937,593,588,593,588,1352
|
|
20240221,150800,392930956,588,590,590,588,10136
|
|
20240221,150700,386970370,589,593,593,589,7960
|
|
20240221,150600,382281730,594,594,594,594,0
|
|
20240221,150500,382281730,594,594,594,594,17
|
|
20240221,150400,382271632,594,594,594,594,1
|
|
20240221,150300,382271038,593,593,593,593,100
|
|
20240221,150200,382211738,593,593,593,593,0
|
|
20240221,150100,382211738,593,593,593,593,0
|
|
20240221,150000,382211738,593,593,593,593,2
|
|
20240221,145900,382210552,590,590,590,590,0
|
|
20240221,145800,382210552,590,590,590,590,1
|
|
20240221,145700,382209962,595,595,595,595,0
|
|
20240221,145600,382209962,595,591,595,590,7001
|
|
20240221,145500,378078808,595,591,595,591,9445
|
|
20240221,145400,372496809,592,592,592,592,200
|
|
20240221,145300,372378409,595,595,595,595,510
|
|
20240221,145200,372074959,595,595,595,595,0
|
|
20240221,145100,372074959,595,595,595,595,0
|
|
20240221,145000,372074959,595,595,595,595,0
|
|
20240221,144900,372074959,595,595,595,595,0
|
|
20240221,144800,372074959,595,595,595,595,16
|
|
20240221,144700,372065439,596,596,596,596,0
|
|
20240221,144600,372065439,596,596,596,596,0
|
|
20240221,144500,372065439,596,596,596,596,0
|
|
20240221,144400,372065439,596,596,596,596,0
|
|
20240221,144300,372065439,596,596,596,596,0
|
|
20240221,144200,372065439,596,596,596,596,0
|
|
20240221,144100,372065439,596,596,596,596,0
|
|
20240221,144000,372065439,596,596,596,596,0
|
|
20240221,143900,372065439,596,596,596,596,0
|
|
20240221,143800,372065439,596,596,596,596,0
|
|
20240221,143700,372065439,596,596,596,596,0
|
|
20240221,143600,372065439,596,596,596,596,0
|
|
20240221,143500,372065439,596,596,596,596,0
|
|
20240221,143400,372065439,596,596,596,596,2700
|
|
20240221,143300,370456239,596,596,596,596,1
|
|
20240221,143200,370455643,594,594,594,594,300
|
|
20240221,143100,370277443,594,594,594,594,301
|
|
20240221,143000,370098649,596,596,596,596,0
|
|
20240221,142900,370098649,596,596,596,596,14
|
|
20240221,142800,370090305,595,595,595,595,990
|
|
20240221,142700,369501255,595,595,595,595,52
|
|
20240221,142600,369470315,595,595,595,594,1168
|
|
20240221,142500,368775455,595,593,595,593,6946
|
|
20240221,142400,364651398,594,593,594,593,3957
|
|
20240221,142300,362304893,593,593,593,593,1
|
|
20240221,142200,362304300,592,592,592,592,4544
|
|
20240221,142100,359614252,591,591,591,591,15622
|
|
20240221,142000,350381650,591,591,591,591,1
|
|
20240221,141900,350381059,590,589,590,589,307
|
|
20240221,141800,350199954,589,589,589,589,0
|
|
20240221,141700,350199954,589,591,591,589,249
|
|
20240221,141600,350053015,591,591,591,591,1648
|
|
20240221,141500,349079047,590,590,590,590,382
|
|
20240221,141400,348853667,591,590,591,590,311
|
|
20240221,141300,348669976,591,590,591,590,293
|
|
20240221,141200,348497104,590,590,590,590,4
|
|
20240221,141100,348494744,590,590,590,590,6500
|
|
20240221,141000,344659744,590,590,590,590,100
|
|
20240221,140900,344600744,590,590,590,590,0
|
|
20240221,140800,344600744,590,590,590,590,60
|
|
20240221,140700,344565344,589,589,589,589,6665
|
|
20240221,140600,340639659,589,589,589,589,4445
|
|
20240221,140500,338021554,590,590,590,590,0
|
|
20240221,140400,338021554,590,590,590,590,0
|
|
20240221,140300,338021554,590,590,590,590,0
|
|
20240221,140200,338021554,590,587,590,587,4
|
|
20240221,140100,338019203,587,587,587,587,0
|
|
20240221,140000,338019203,587,590,590,587,2490
|
|
20240221,135900,336553489,592,592,592,592,0
|
|
20240221,135800,336553489,592,592,592,592,1
|
|
20240221,135700,336552897,591,591,591,591,16
|
|
20240221,135600,336543441,592,592,592,592,0
|
|
20240221,135500,336543441,592,592,592,592,0
|
|
20240221,135400,336543441,592,592,592,592,0
|
|
20240221,135300,336543441,592,592,592,592,0
|
|
20240221,135200,336543441,592,592,592,592,0
|
|
20240221,135100,336543441,592,590,592,590,4032
|
|
20240221,135000,334164559,590,590,590,590,400
|
|
20240221,134900,333928559,592,592,592,592,0
|
|
20240221,134800,333928559,592,592,592,592,0
|
|
20240221,134700,333928559,592,592,592,592,0
|
|
20240221,134600,333928559,592,591,592,591,5000
|
|
20240221,134500,330969286,591,591,591,591,4245
|
|
20240221,134400,328460491,590,590,590,590,2688
|
|
20240221,134300,326874571,590,590,590,590,1
|
|
20240221,134200,326873981,590,590,590,590,0
|
|
20240221,134100,326873981,590,590,590,590,1
|
|
20240221,134000,326873391,588,588,588,588,19889
|
|
20240221,133900,315178659,588,588,588,588,0
|
|
20240221,133800,315178659,588,588,588,588,100
|
|
20240221,133700,315119859,588,588,588,588,11
|
|
20240221,133600,315113391,590,590,590,590,6000
|
|
20240221,133500,311573391,590,590,590,590,0
|
|
20240221,133400,311573391,590,590,590,590,1
|
|
20240221,133300,311572801,588,588,588,588,0
|
|
20240221,133200,311572801,588,588,588,588,0
|
|
20240221,133100,311572801,588,589,589,588,2
|
|
20240221,133000,311571624,590,590,590,590,2
|
|
20240221,132900,311570444,589,589,589,589,30
|
|
20240221,132800,311552774,590,590,590,590,0
|
|
20240221,132700,311552774,590,589,590,589,501
|
|
20240221,132600,311257684,589,589,589,589,0
|
|
20240221,132500,311257684,589,585,589,585,5
|
|
20240221,132400,311254755,585,587,587,585,2617
|
|
20240221,132300,309720242,589,589,589,589,0
|
|
20240221,132200,309720242,589,589,589,589,3000
|
|
20240221,132100,307953242,589,589,589,589,86
|
|
20240221,132000,307902588,590,590,590,590,1
|
|
20240221,131900,307901998,589,589,589,589,2
|
|
20240221,131800,307900820,590,589,590,589,2
|
|
20240221,131700,307899641,590,590,590,590,0
|
|
20240221,131600,307899641,590,590,590,590,127
|
|
20240221,131500,307824711,590,590,590,590,1
|
|
20240221,131400,307824121,589,589,589,589,2911
|
|
20240221,131300,306109542,589,587,589,587,1799
|
|
20240221,131200,305052903,588,588,588,588,0
|
|
20240221,131100,305052903,588,588,588,588,0
|
|
20240221,131000,305052903,588,588,588,588,300
|
|
20240221,130900,304876503,588,588,588,588,1
|
|
20240221,130800,304875915,588,588,588,588,0
|
|
20240221,130700,304875915,588,588,588,588,0
|
|
20240221,130600,304875915,588,588,588,588,0
|
|
20240221,130500,304875915,588,588,588,588,0
|
|
20240221,130400,304875915,588,588,588,588,2
|
|
20240221,130300,304874739,589,589,589,589,1
|
|
20240221,130200,304874150,589,589,589,589,12502
|
|
20240221,130100,297510472,589,589,589,589,0
|
|
20240221,130000,297510472,589,588,589,588,3
|
|
20240221,125900,297508706,585,586,586,585,1618
|
|
20240221,125800,296562076,589,589,589,589,0
|
|
20240221,125700,296562076,589,589,589,589,5
|
|
20240221,125600,296559131,589,589,589,589,153
|
|
20240221,125500,296469014,588,588,588,588,152
|
|
20240221,125400,296379638,588,588,588,588,430
|
|
20240221,125300,296126798,589,589,589,589,1
|
|
20240221,125200,296126209,589,589,589,589,1180
|
|
20240221,125100,295431189,590,590,590,590,0
|
|
20240221,125000,295431189,590,590,590,585,4
|
|
20240221,124900,295428834,590,590,590,590,4
|
|
20240221,124800,295426474,585,585,585,585,0
|
|
20240221,124700,295426474,585,585,585,585,199
|
|
20240221,124600,295310059,589,589,589,589,97
|
|
20240221,124500,295252926,589,589,589,589,500
|
|
20240221,124400,294958426,589,589,589,589,1
|
|
20240221,124300,294957837,589,589,589,589,0
|
|
20240221,124200,294957837,589,589,589,589,0
|
|
20240221,124100,294957837,589,589,589,589,0
|
|
20240221,124000,294957837,589,589,589,589,1
|
|
20240221,123900,294957248,589,589,589,589,0
|
|
20240221,123800,294957248,589,589,589,589,1
|
|
20240221,123700,294956659,585,589,589,585,250
|
|
20240221,123600,294809594,590,589,590,589,201
|
|
20240221,123500,294691153,589,589,589,589,0
|
|
20240221,123400,294691153,589,589,589,589,1
|
|
20240221,123300,294690564,589,589,589,589,2617
|
|
20240221,123200,293149151,590,590,590,590,0
|
|
20240221,123100,293149151,590,590,590,590,0
|
|
20240221,123000,293149151,590,587,590,587,5000
|
|
20240221,122900,290205099,587,587,587,587,0
|
|
20240221,122800,290205099,587,587,587,587,1
|
|
20240221,122700,290204512,586,586,586,586,2000
|
|
20240221,122600,289032512,587,587,587,587,1
|
|
20240221,122500,289031925,587,587,587,587,1
|
|
20240221,122400,289031338,588,585,588,585,21
|
|
20240221,122300,289019050,585,585,585,585,0
|
|
20240221,122200,289019050,585,585,585,585,0
|
|
20240221,122100,289019050,585,585,585,585,0
|
|
20240221,122000,289019050,585,585,585,585,5
|
|
20240221,121900,289016125,585,585,585,585,2840
|
|
20240221,121800,287354725,585,585,585,585,0
|
|
20240221,121700,287354725,585,585,585,585,0
|
|
20240221,121600,287354725,585,587,587,585,111
|
|
20240221,121500,287289779,588,587,588,585,5987
|
|
20240221,121400,283783663,588,588,588,588,0
|
|
20240221,121300,283783663,588,588,588,588,1
|
|
20240221,121200,283783075,588,588,588,588,0
|
|
20240221,121100,283783075,588,588,588,588,1
|
|
20240221,121000,283782487,588,588,588,588,1
|
|
20240221,120900,283781899,587,587,587,587,0
|
|
20240221,120800,283781899,587,587,587,587,2138
|
|
20240221,120700,282526893,588,588,588,588,0
|
|
20240221,120600,282526893,588,588,588,588,1
|
|
20240221,120500,282526305,588,588,588,588,1087
|
|
20240221,120400,281887149,588,588,588,588,1384
|
|
20240221,120300,281073357,590,590,590,590,0
|
|
20240221,120200,281073357,590,590,590,590,1
|
|
20240221,120100,281072767,587,587,587,587,0
|
|
20240221,120000,281072767,587,587,587,587,0
|
|
20240221,115900,281072767,587,587,587,587,0
|
|
20240221,115800,281072767,587,587,587,587,0
|
|
20240221,115700,281072767,587,591,591,587,558
|
|
20240221,115600,280743548,594,594,594,594,0
|
|
20240221,115500,280743548,594,594,594,594,0
|
|
20240221,115400,280743548,594,589,594,589,15000
|
|
20240221,115300,271862368,589,589,589,589,0
|
|
20240221,115200,271862368,589,589,589,589,0
|
|
20240221,115100,271862368,589,588,589,588,4268
|
|
20240221,115000,269352634,590,590,590,590,400
|
|
20240221,114900,269116634,590,589,590,589,2000
|
|
20240221,114800,267937134,590,589,590,589,5000
|
|
20240221,114700,264989663,588,587,588,587,1105
|
|
20240221,114600,264340023,588,588,588,588,0
|
|
20240221,114500,264340023,588,588,588,588,1
|
|
20240221,114400,264339435,588,588,588,588,0
|
|
20240221,114300,264339435,588,588,588,588,0
|
|
20240221,114200,264339435,588,588,588,588,1
|
|
20240221,114100,264338847,585,585,585,585,0
|
|
20240221,114000,264338847,585,585,585,585,0
|
|
20240221,113900,264338847,585,585,585,585,0
|
|
20240221,113800,264338847,585,585,585,585,0
|
|
20240221,113700,264338847,585,585,585,585,0
|
|
20240221,113600,264338847,585,586,586,585,674
|
|
20240221,113500,263944533,586,586,586,586,326
|
|
20240221,113400,263753497,588,587,588,586,350
|
|
20240221,113300,263548365,587,587,587,587,0
|
|
20240221,113200,263548365,587,587,587,587,0
|
|
20240221,113100,263548365,587,587,587,587,6
|
|
20240221,113000,263544843,587,587,587,587,0
|
|
20240221,112900,263544843,587,587,587,587,0
|
|
20240221,112800,263544843,587,587,587,587,0
|
|
20240221,112700,263544843,587,587,587,587,55
|
|
20240221,112600,263512558,587,587,587,587,5
|
|
20240221,112500,263509623,589,588,589,588,268
|
|
20240221,112400,263352038,588,588,588,588,1233
|
|
20240221,112300,262627034,588,588,588,588,0
|
|
20240221,112200,262627034,588,588,588,588,0
|
|
20240221,112100,262627034,588,588,588,588,7
|
|
20240221,112000,262622918,588,588,588,588,100
|
|
20240221,111900,262564118,587,587,587,587,49
|
|
20240221,111800,262535355,587,587,587,587,2
|
|
20240221,111700,262534181,587,587,587,587,0
|
|
20240221,111600,262534181,587,587,587,587,1
|
|
20240221,111500,262533594,587,587,587,587,0
|
|
20240221,111400,262533594,587,587,587,587,0
|
|
20240221,111300,262533594,587,587,587,587,648
|
|
20240221,111200,262153218,589,589,589,589,0
|
|
20240221,111100,262153218,589,589,589,589,6
|
|
20240221,111000,262149684,588,584,588,584,17640
|
|
20240221,110900,251789188,584,584,584,584,50
|
|
20240221,110800,251759988,583,583,583,583,1
|
|
20240221,110700,251759405,584,584,584,584,0
|
|
20240221,110600,251759405,584,582,584,581,179
|
|
20240221,110500,251655402,581,582,582,581,24382
|
|
20240221,110400,237484989,582,582,582,582,74
|
|
20240221,110300,237441921,582,582,582,582,93
|
|
20240221,110200,237387795,582,585,585,582,759
|
|
20240221,110100,236945463,585,585,585,585,0
|
|
20240221,110000,236945463,585,585,585,585,0
|
|
20240221,105900,236945463,585,585,585,585,139
|
|
20240221,105800,236864148,585,585,585,585,0
|
|
20240221,105700,236864148,585,582,585,582,6500
|
|
20240221,105600,233067936,584,584,584,584,100
|
|
20240221,105500,233009536,582,584,584,582,3233
|
|
20240221,105400,231127928,584,584,584,584,878
|
|
20240221,105300,230615176,584,584,584,584,663
|
|
20240221,105200,230227984,584,584,584,584,2908
|
|
20240221,105100,228529712,584,584,584,584,5000
|
|
20240221,105000,225609712,584,584,584,584,0
|
|
20240221,104900,225609712,584,584,584,584,3
|
|
20240221,104800,225607960,580,581,581,580,4000
|
|
20240221,104700,223285560,584,582,584,582,1182
|
|
20240221,104600,222597620,584,581,585,580,13050
|
|
20240221,104500,215024868,584,584,584,580,15101
|
|
20240221,104400,206236717,584,584,584,584,100
|
|
20240221,104300,206178317,584,584,584,584,200
|
|
20240221,104200,206061517,584,584,584,584,1
|
|
20240221,104100,206060933,583,583,583,583,100
|
|
20240221,104000,206002633,584,584,584,584,0
|
|
20240221,103900,206002633,584,583,584,583,301
|
|
20240221,103800,205827149,582,583,583,582,4057
|
|
20240221,103700,203465931,584,584,584,584,683
|
|
20240221,103600,203067059,584,584,584,584,0
|
|
20240221,103500,203067059,584,584,584,584,0
|
|
20240221,103400,203067059,584,584,584,584,74
|
|
20240221,103300,203023843,584,584,584,584,0
|
|
20240221,103200,203023843,584,584,584,584,2
|
|
20240221,103100,203022675,584,584,584,584,45
|
|
20240221,103000,202996395,584,584,584,584,1
|
|
20240221,102900,202995811,583,584,584,583,1457
|
|
20240221,102800,202146275,585,585,585,585,50
|
|
20240221,102700,202117025,585,586,586,585,1782
|
|
20240221,102600,201072823,586,586,586,586,0
|
|
20240221,102500,201072823,586,586,586,586,0
|
|
20240221,102400,201072823,586,586,586,586,1
|
|
20240221,102300,201072237,587,586,587,586,5017
|
|
20240221,102200,198132258,587,586,587,586,1012
|
|
20240221,102100,197539225,586,586,586,586,2402
|
|
20240221,102000,196131653,585,584,585,584,5061
|
|
20240221,101900,193171028,584,584,584,584,140
|
|
20240221,101800,193089268,584,584,584,584,1
|
|
20240221,101700,193088684,585,585,585,585,1
|
|
20240221,101600,193088099,585,585,585,585,31
|
|
20240221,101500,193069964,585,584,585,584,2000
|
|
20240221,101400,191899989,585,584,585,584,2
|
|
20240221,101300,191898820,585,585,585,585,10
|
|
20240221,101200,191892970,585,584,585,584,51
|
|
20240221,101100,191863185,585,586,586,584,72
|
|
20240221,101000,191821134,586,585,586,584,1805
|
|
20240221,100900,190765687,585,585,585,585,108
|
|
20240221,100800,190702507,584,584,584,584,4101
|
|
20240221,100700,188307523,584,584,584,584,0
|
|
20240221,100600,188307523,584,584,584,584,0
|
|
20240221,100500,188307523,584,584,584,583,367
|
|
20240221,100400,188093197,584,584,584,583,1031
|
|
20240221,100300,187491593,584,581,584,580,11006
|
|
20240221,100200,181108078,584,580,584,580,113
|
|
20240221,100100,181042350,580,580,583,580,5357
|
|
20240221,100000,177935284,581,581,581,581,2800
|
|
20240221,095900,176308484,581,581,581,581,2410
|
|
20240221,095800,174908274,581,584,584,581,6682
|
|
20240221,095700,171025678,582,582,584,582,1504
|
|
20240221,095600,170150348,584,584,584,583,444
|
|
20240221,095500,169891485,584,583,584,583,508
|
|
20240221,095400,169595320,583,582,583,582,1384
|
|
20240221,095300,168789830,582,581,582,581,843
|
|
20240221,095200,168300013,582,582,582,582,584
|
|
20240221,095100,167960125,583,583,583,583,6
|
|
20240221,095000,167956627,583,583,583,583,1
|
|
20240221,094900,167956044,582,582,582,582,0
|
|
20240221,094800,167956044,582,583,583,582,31
|
|
20240221,094700,167938001,583,583,583,583,3
|
|
20240221,094600,167936252,583,583,583,583,0
|
|
20240221,094500,167936252,583,581,583,581,1202
|
|
20240221,094400,167237886,583,581,583,581,152
|
|
20240221,094300,167149570,583,583,583,583,1
|
|
20240221,094200,167148987,581,581,581,581,502
|
|
20240221,094100,166857325,583,583,583,583,603
|
|
20240221,094000,166505776,580,580,580,580,0
|
|
20240221,093900,166505776,580,583,583,580,5162
|
|
20240221,093800,163509286,584,584,584,584,31
|
|
20240221,093700,163491182,584,584,584,584,0
|
|
20240221,093600,163491182,584,584,584,580,2293
|
|
20240221,093500,162159399,584,580,584,580,714
|
|
20240221,093400,161742653,580,582,582,580,20516
|
|
20240221,093300,149840922,583,584,584,583,11
|
|
20240221,093200,149834508,582,582,584,580,3219
|
|
20240221,093100,147966223,585,585,585,585,0
|
|
20240221,093000,147966223,585,585,585,585,100
|
|
20240221,092900,147907723,585,580,585,580,18798
|
|
20240221,092800,137004878,581,584,585,581,16431
|
|
20240221,092700,127445367,585,585,585,585,411
|
|
20240221,092600,127204932,585,585,585,585,2001
|
|
20240221,092500,126034347,585,582,585,580,45380
|
|
20240221,092400,99691911,582,590,590,582,20060
|
|
20240221,092300,87995885,590,590,590,586,8
|
|
20240221,092200,87991181,585,590,590,585,30694
|
|
20240221,092100,70031527,585,590,590,585,27950
|
|
20240221,092000,53620690,590,591,591,588,12815
|
|
20240221,091900,46074819,592,592,592,591,3
|
|
20240221,091800,46073044,591,591,592,591,54
|
|
20240221,091700,46041084,592,593,593,592,5
|
|
20240221,091600,46038122,589,592,592,589,21907
|
|
20240221,091500,33116256,593,593,593,593,0
|
|
20240221,091400,33116256,593,593,593,593,6
|
|
20240221,091300,33112698,594,594,594,594,1
|
|
20240221,091200,33112104,594,594,594,594,6
|
|
20240221,091100,33108540,594,595,595,594,6
|
|
20240221,091000,33104975,595,596,596,595,5
|
|
20240221,090900,33101997,597,593,597,589,1525
|
|
20240221,090800,32201142,588,593,593,588,13769
|
|
20240221,090700,24077147,593,596,596,593,1026
|
|
20240221,090600,23468706,596,597,597,596,6
|
|
20240221,090500,23465128,598,598,598,598,0
|
|
20240221,090400,23465128,598,598,598,598,1
|
|
20240221,090300,23464530,589,595,598,589,20029
|
|
20240221,090200,11612847,591,596,596,591,3000
|
|
20240221,090100,9835687,600,601,601,595,9013
|
|
20240221,090000,4467834,601,601,601,601,7434
|