620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191700,574554062,622,622,622,622,30891
|
|
20240223,191600,574554062,622,622,622,622,0
|
|
20240223,191500,574554062,622,622,622,622,0
|
|
20240223,191400,574554062,622,622,622,622,0
|
|
20240223,191300,574554062,622,622,622,622,0
|
|
20240223,191200,574554062,622,622,622,622,0
|
|
20240223,191100,574554062,622,622,622,622,0
|
|
20240223,191000,574554062,622,622,622,622,0
|
|
20240223,190900,574554062,622,622,622,622,0
|
|
20240223,190800,574554062,622,622,622,622,0
|
|
20240223,190700,574554062,622,622,622,622,0
|
|
20240223,190600,574554062,622,622,622,622,0
|
|
20240223,190500,574554062,622,622,622,622,0
|
|
20240223,190400,574554062,622,622,622,622,0
|
|
20240223,190300,574554062,622,622,622,622,0
|
|
20240223,190200,574554062,622,622,622,622,0
|
|
20240223,190100,574554062,622,622,622,622,0
|
|
20240223,190000,574554062,622,622,622,622,0
|
|
20240223,185900,574554062,622,622,622,622,0
|
|
20240223,185800,574554062,622,622,622,622,0
|
|
20240223,185700,574554062,622,622,622,622,0
|
|
20240223,185600,574554062,622,622,622,622,0
|
|
20240223,185500,574554062,622,622,622,622,0
|
|
20240223,185400,574554062,622,622,622,622,0
|
|
20240223,185300,574554062,622,622,622,622,0
|
|
20240223,185200,574554062,622,622,622,622,0
|
|
20240223,185100,574554062,622,622,622,622,0
|
|
20240223,185000,574554062,622,622,622,622,0
|
|
20240223,184900,574554062,622,622,622,622,0
|
|
20240223,184800,574554062,622,622,622,622,0
|
|
20240223,184700,574554062,622,622,622,622,30891
|
|
20240223,184600,574554062,622,622,622,622,0
|
|
20240223,184500,574554062,622,622,622,622,0
|
|
20240223,184400,574554062,622,622,622,622,0
|
|
20240223,184300,574554062,622,622,622,622,0
|
|
20240223,184200,574554062,622,622,622,622,0
|
|
20240223,184100,574554062,622,622,622,622,0
|
|
20240223,184000,574554062,622,622,622,622,0
|
|
20240223,183900,574554062,622,622,622,622,0
|
|
20240223,183800,574554062,622,622,622,622,0
|
|
20240223,183700,574554062,622,622,622,622,0
|
|
20240223,183600,574554062,622,622,622,622,0
|
|
20240223,183500,574554062,622,622,622,622,0
|
|
20240223,183400,574554062,622,622,622,622,0
|
|
20240223,183300,574554062,622,622,622,622,0
|
|
20240223,183200,574554062,622,622,622,622,0
|
|
20240223,183100,574554062,622,622,622,622,0
|
|
20240223,183000,574554062,622,622,622,622,0
|
|
20240223,182900,574554062,622,622,622,622,0
|
|
20240223,182800,574554062,622,622,622,622,0
|
|
20240223,182700,574554062,622,622,622,622,0
|
|
20240223,182600,574554062,622,622,622,622,0
|
|
20240223,182500,574554062,622,622,622,622,0
|
|
20240223,182400,574554062,622,622,622,622,0
|
|
20240223,182300,574554062,622,622,622,622,0
|
|
20240223,182200,574554062,622,622,622,622,0
|
|
20240223,182100,574554062,622,622,622,622,0
|
|
20240223,182000,574554062,622,622,622,622,0
|
|
20240223,181900,574554062,622,622,622,622,0
|
|
20240223,181800,574554062,622,622,622,622,0
|
|
20240223,181700,574554062,622,622,622,622,30891
|
|
20240223,181600,574554062,622,622,622,622,0
|
|
20240223,181500,574554062,622,622,622,622,0
|
|
20240223,181400,574554062,622,622,622,622,0
|
|
20240223,181300,574554062,622,622,622,622,0
|
|
20240223,181200,574554062,622,622,622,622,0
|
|
20240223,181100,574554062,622,622,622,622,0
|
|
20240223,181000,574554062,622,622,622,622,0
|
|
20240223,180900,574554062,622,622,622,622,0
|
|
20240223,180800,574554062,622,622,622,622,0
|
|
20240223,180700,574554062,622,622,622,622,0
|
|
20240223,180600,574554062,622,622,622,622,0
|
|
20240223,180500,574554062,622,622,622,622,0
|
|
20240223,180400,574554062,622,622,622,622,0
|
|
20240223,180300,574554062,622,622,622,622,0
|
|
20240223,180200,574554062,622,622,622,622,0
|
|
20240223,180100,574554062,622,622,622,622,0
|
|
20240223,180000,574554062,622,622,622,622,0
|
|
20240223,175900,574554062,622,622,622,622,0
|
|
20240223,175800,574554062,622,622,622,622,0
|
|
20240223,175700,574554062,622,622,622,622,0
|
|
20240223,175600,574554062,622,622,622,622,0
|
|
20240223,175500,574554062,622,622,622,622,0
|
|
20240223,175400,574554062,622,622,622,622,0
|
|
20240223,175300,574554062,622,622,622,622,0
|
|
20240223,175200,574554062,622,622,622,622,0
|
|
20240223,175100,574554062,622,622,622,622,0
|
|
20240223,175000,574554062,622,622,622,622,0
|
|
20240223,174900,574554062,622,622,622,622,0
|
|
20240223,174800,574554062,622,622,622,622,0
|
|
20240223,174700,574554062,622,622,622,622,30891
|
|
20240223,174600,574554062,622,622,622,622,0
|
|
20240223,174500,574554062,622,622,622,622,0
|
|
20240223,174400,574554062,622,622,622,622,0
|
|
20240223,174300,574554062,622,622,622,622,0
|
|
20240223,174200,574554062,622,622,622,622,0
|
|
20240223,174100,574554062,622,622,622,622,0
|
|
20240223,174000,574554062,622,622,622,622,0
|
|
20240223,173900,574554062,622,622,622,622,0
|
|
20240223,173800,574554062,622,622,622,622,0
|
|
20240223,173700,574554062,622,622,622,622,0
|
|
20240223,173600,574554062,622,622,622,622,0
|
|
20240223,173500,574554062,622,622,622,622,0
|
|
20240223,173400,574554062,622,622,622,622,0
|
|
20240223,173300,574554062,622,622,622,622,0
|
|
20240223,173200,574554062,622,622,622,622,0
|
|
20240223,173100,574554062,622,622,622,622,0
|
|
20240223,173000,574554062,622,622,622,622,0
|
|
20240223,172900,574554062,622,622,622,622,0
|
|
20240223,172800,574554062,622,622,622,622,0
|
|
20240223,172700,574554062,622,622,622,622,0
|
|
20240223,172600,574554062,622,622,622,622,0
|
|
20240223,172500,574554062,622,622,622,622,0
|
|
20240223,172400,574554062,622,622,622,622,0
|
|
20240223,172300,574554062,622,622,622,622,0
|
|
20240223,172200,574554062,622,622,622,622,0
|
|
20240223,172100,574554062,622,622,622,622,0
|
|
20240223,172000,574554062,622,622,622,622,0
|
|
20240223,171900,574554062,622,622,622,622,0
|
|
20240223,171800,574554062,622,622,622,622,0
|
|
20240223,171700,574554062,622,622,622,622,30891
|
|
20240223,171600,574554062,622,622,622,622,0
|
|
20240223,171500,574554062,622,622,622,622,0
|
|
20240223,171400,574554062,622,622,622,622,0
|
|
20240223,171300,574554062,622,622,622,622,0
|
|
20240223,171200,574554062,622,622,622,622,0
|
|
20240223,171100,574554062,622,622,622,622,0
|
|
20240223,171000,574554062,622,622,622,622,0
|
|
20240223,170900,574554062,622,622,622,622,0
|
|
20240223,170800,574554062,622,622,622,622,0
|
|
20240223,170700,574554062,622,622,622,622,0
|
|
20240223,170600,574554062,622,622,622,622,0
|
|
20240223,170500,574554062,622,622,622,622,0
|
|
20240223,170400,574554062,622,622,622,622,0
|
|
20240223,170300,574554062,622,622,622,622,0
|
|
20240223,170200,574554062,622,622,622,622,0
|
|
20240223,170100,574554062,622,622,622,622,0
|
|
20240223,170000,574554062,622,622,622,622,0
|
|
20240223,165900,574554062,622,622,622,622,0
|
|
20240223,165800,574554062,622,622,622,622,0
|
|
20240223,165700,574554062,622,622,622,622,0
|
|
20240223,165600,574554062,622,622,622,622,0
|
|
20240223,165500,574554062,622,622,622,622,0
|
|
20240223,165400,574554062,622,622,622,622,0
|
|
20240223,165300,574554062,622,622,622,622,0
|
|
20240223,165200,574554062,622,622,622,622,0
|
|
20240223,165100,574554062,622,622,622,622,0
|
|
20240223,165000,574554062,622,622,622,622,0
|
|
20240223,164900,574554062,622,622,622,622,0
|
|
20240223,164800,574554062,622,622,622,622,0
|
|
20240223,164700,574554062,622,622,622,622,30891
|
|
20240223,164600,574554062,622,622,622,622,0
|
|
20240223,164500,574554062,622,622,622,622,0
|
|
20240223,164400,574554062,622,622,622,622,0
|
|
20240223,164300,574554062,622,622,622,622,0
|
|
20240223,164200,574554062,622,622,622,622,0
|
|
20240223,164100,574554062,622,622,622,622,0
|
|
20240223,164000,574554062,622,622,622,622,0
|
|
20240223,163900,574554062,622,622,622,622,0
|
|
20240223,163800,574554062,622,622,622,622,0
|
|
20240223,163700,574554062,622,622,622,622,0
|
|
20240223,163600,574554062,622,622,622,622,0
|
|
20240223,163500,574554062,622,622,622,622,0
|
|
20240223,163400,574554062,622,622,622,622,0
|
|
20240223,163300,574554062,622,622,622,622,0
|
|
20240223,163200,574554062,622,622,622,622,0
|
|
20240223,163100,574554062,622,622,622,622,0
|
|
20240223,163000,574554062,622,622,622,622,0
|
|
20240223,162900,574554062,622,622,622,622,0
|
|
20240223,162800,574554062,622,622,622,622,0
|
|
20240223,162700,574554062,622,622,622,622,0
|
|
20240223,162600,574554062,622,622,622,622,0
|
|
20240223,162500,574554062,622,622,622,622,0
|
|
20240223,162400,574554062,622,622,622,622,0
|
|
20240223,162300,574554062,622,622,622,622,0
|
|
20240223,162200,574554062,622,622,622,622,0
|
|
20240223,162100,574554062,622,622,622,622,0
|
|
20240223,162000,574554062,622,622,622,622,0
|
|
20240223,161900,574554062,622,622,622,622,0
|
|
20240223,161800,574554062,622,622,622,622,0
|
|
20240223,161700,574554062,622,622,622,622,30891
|
|
20240223,161600,574554062,622,622,622,622,0
|
|
20240223,161500,574554062,622,622,622,622,0
|
|
20240223,161400,574554062,622,622,622,622,0
|
|
20240223,161300,574554062,622,622,622,622,0
|
|
20240223,161200,574554062,622,622,622,622,0
|
|
20240223,161100,574554062,622,622,622,622,0
|
|
20240223,161000,574554062,622,622,622,622,0
|
|
20240223,160900,574554062,622,622,622,622,0
|
|
20240223,160800,574554062,622,622,622,622,0
|
|
20240223,160700,574554062,622,622,622,622,0
|
|
20240223,160600,574554062,622,622,622,622,0
|
|
20240223,160500,574554062,622,622,622,622,0
|
|
20240223,160400,574554062,622,622,622,622,0
|
|
20240223,160300,574554062,622,622,622,622,0
|
|
20240223,160200,574554062,622,622,622,622,0
|
|
20240223,160100,574554062,622,622,622,622,0
|
|
20240223,160000,574554062,622,622,622,622,0
|
|
20240223,155900,574554062,622,622,622,622,0
|
|
20240223,155800,574554062,622,622,622,622,0
|
|
20240223,155700,574554062,622,622,622,622,0
|
|
20240223,155600,574554062,622,622,622,622,0
|
|
20240223,155500,574554062,622,622,622,622,0
|
|
20240223,155400,574554062,622,622,622,622,0
|
|
20240223,155300,574554062,622,622,622,622,0
|
|
20240223,155200,574554062,622,622,622,622,0
|
|
20240223,155100,574554062,622,622,622,622,0
|
|
20240223,155000,574554062,622,622,622,622,0
|
|
20240223,154900,574554062,622,622,622,622,0
|
|
20240223,154800,574554062,622,622,622,622,0
|
|
20240223,154700,574554062,622,622,622,622,30891
|
|
20240223,154600,574554062,622,622,622,622,0
|
|
20240223,154500,574554062,622,622,622,622,0
|
|
20240223,154400,574554062,622,622,622,622,0
|
|
20240223,154300,574554062,622,622,622,622,0
|
|
20240223,154200,574554062,622,622,622,622,0
|
|
20240223,154100,574554062,622,622,622,622,0
|
|
20240223,154000,574554062,622,622,622,622,0
|
|
20240223,153900,574554062,622,622,622,622,0
|
|
20240223,153800,574554062,622,622,622,622,0
|
|
20240223,153700,574554062,622,622,622,622,0
|
|
20240223,153600,574554062,622,622,622,622,0
|
|
20240223,153500,574554062,622,622,622,622,0
|
|
20240223,153400,574554062,622,622,622,622,0
|
|
20240223,153300,574554062,622,622,622,622,0
|
|
20240223,153200,574554062,622,622,622,622,0
|
|
20240223,153100,574554062,622,622,622,622,0
|
|
20240223,153000,574554062,622,622,622,622,30891
|
|
20240223,152900,555339860,621,621,621,621,0
|
|
20240223,152800,555339860,621,621,621,621,0
|
|
20240223,152700,555339860,621,621,621,621,0
|
|
20240223,152600,555339860,621,621,621,621,0
|
|
20240223,152500,555339860,621,621,621,621,0
|
|
20240223,152400,555339860,621,621,621,621,0
|
|
20240223,152300,555339860,621,621,621,621,0
|
|
20240223,152200,555339860,621,621,621,621,0
|
|
20240223,152100,555339860,621,621,621,621,0
|
|
20240223,152000,555339860,621,621,621,621,0
|
|
20240223,151900,555339860,621,616,621,616,27585
|
|
20240223,151800,538270094,617,616,618,616,12987
|
|
20240223,151700,530265466,616,615,616,614,5303
|
|
20240223,151600,527004643,613,613,614,613,3177
|
|
20240223,151500,525054807,613,612,614,612,2555
|
|
20240223,151400,523488596,613,611,613,611,4175
|
|
20240223,151300,520934506,610,608,610,608,2523
|
|
20240223,151200,519397798,608,608,608,608,0
|
|
20240223,151100,519397798,608,608,608,603,13208
|
|
20240223,151000,511430357,608,608,608,608,3
|
|
20240223,150900,511428533,603,605,605,603,6000
|
|
20240223,150800,507810407,609,609,609,609,277
|
|
20240223,150700,507641714,609,609,609,609,0
|
|
20240223,150600,507641714,609,607,609,605,3311
|
|
20240223,150500,505635801,607,608,609,607,17
|
|
20240223,150400,505625470,607,607,607,607,17
|
|
20240223,150300,505615151,609,608,609,607,72
|
|
20240223,150200,505571437,607,607,607,607,7
|
|
20240223,150100,505567188,609,607,609,607,101
|
|
20240223,150000,505505879,609,608,609,608,12
|
|
20240223,145900,505498579,607,608,609,607,5103
|
|
20240223,145800,502398964,609,609,609,609,1
|
|
20240223,145700,502398355,608,608,608,608,8
|
|
20240223,145600,502393491,609,609,609,609,50
|
|
20240223,145500,502363041,610,610,610,610,0
|
|
20240223,145400,502363041,610,609,610,609,271
|
|
20240223,145300,502197901,609,607,609,607,211
|
|
20240223,145200,502069812,607,608,609,607,9
|
|
20240223,145100,502064346,607,607,607,607,18
|
|
20240223,145000,502053420,609,609,609,609,0
|
|
20240223,144900,502053420,609,608,609,608,501
|
|
20240223,144800,501748811,610,609,610,609,454
|
|
20240223,144700,501471877,609,607,609,607,101
|
|
20240223,144600,501410568,607,606,610,606,214
|
|
20240223,144500,501280814,605,607,607,605,2059
|
|
20240223,144400,500031061,612,612,612,612,0
|
|
20240223,144300,500031061,612,612,612,612,0
|
|
20240223,144200,500031061,612,612,612,612,0
|
|
20240223,144100,500031061,612,612,612,612,0
|
|
20240223,144000,500031061,612,611,612,610,39
|
|
20240223,143900,500007224,612,612,612,612,0
|
|
20240223,143800,500007224,612,612,612,612,0
|
|
20240223,143700,500007224,612,610,612,610,12
|
|
20240223,143600,499999901,607,612,612,607,2
|
|
20240223,143500,499998682,606,610,610,606,302
|
|
20240223,143400,499815353,613,613,613,613,0
|
|
20240223,143300,499815353,613,613,613,613,0
|
|
20240223,143200,499815353,613,613,613,613,0
|
|
20240223,143100,499815353,613,613,613,613,0
|
|
20240223,143000,499815353,613,609,613,609,71
|
|
20240223,142900,499771868,608,608,608,608,1
|
|
20240223,142800,499771260,613,613,613,613,0
|
|
20240223,142700,499771260,613,613,613,613,0
|
|
20240223,142600,499771260,613,613,613,613,0
|
|
20240223,142500,499771260,613,613,613,613,0
|
|
20240223,142400,499771260,613,613,613,613,0
|
|
20240223,142300,499771260,613,613,613,613,0
|
|
20240223,142200,499771260,613,613,613,613,24
|
|
20240223,142100,499756548,613,613,613,613,100
|
|
20240223,142000,499695248,613,613,613,613,0
|
|
20240223,141900,499695248,613,612,613,612,255
|
|
20240223,141800,499539085,612,608,612,608,4
|
|
20240223,141700,499536641,612,612,613,612,943
|
|
20240223,141600,498959524,612,612,612,612,188
|
|
20240223,141500,498844468,612,612,612,612,150
|
|
20240223,141400,498752668,612,612,612,612,0
|
|
20240223,141300,498752668,612,612,612,612,0
|
|
20240223,141200,498752668,612,612,612,612,0
|
|
20240223,141100,498752668,612,612,612,612,0
|
|
20240223,141000,498752668,612,612,612,612,0
|
|
20240223,140900,498752668,612,612,612,612,0
|
|
20240223,140800,498752668,612,612,612,612,1
|
|
20240223,140700,498752056,613,610,613,610,58
|
|
20240223,140600,498716630,614,614,614,614,0
|
|
20240223,140500,498716630,614,614,614,614,0
|
|
20240223,140400,498716630,614,614,614,614,0
|
|
20240223,140300,498716630,614,614,614,614,0
|
|
20240223,140200,498716630,614,614,614,614,0
|
|
20240223,140100,498716630,614,614,614,614,0
|
|
20240223,140000,498716630,614,614,614,614,3
|
|
20240223,135900,498714788,614,611,614,603,1011
|
|
20240223,135800,498101076,615,615,615,615,0
|
|
20240223,135700,498101076,615,615,615,615,1
|
|
20240223,135600,498100461,614,614,614,614,1010
|
|
20240223,135500,497480321,615,612,615,612,5900
|
|
20240223,135400,493859364,612,612,612,612,0
|
|
20240223,135300,493859364,612,612,612,612,2
|
|
20240223,135200,493858140,612,609,612,609,72
|
|
20240223,135100,493814286,612,610,612,609,1524
|
|
20240223,135000,492884640,612,612,612,612,0
|
|
20240223,134900,492884640,612,611,612,611,239
|
|
20240223,134800,492738409,611,610,611,610,2837
|
|
20240223,134700,491005734,609,609,609,608,2506
|
|
20240223,134600,489480601,609,608,609,608,209
|
|
20240223,134500,489353328,609,608,609,608,4405
|
|
20240223,134400,486674933,608,608,608,608,0
|
|
20240223,134300,486674933,608,608,608,608,0
|
|
20240223,134200,486674933,608,608,608,608,100
|
|
20240223,134100,486614133,608,608,608,608,351
|
|
20240223,134000,486400725,608,608,608,608,1306
|
|
20240223,133900,485606677,608,608,608,608,3
|
|
20240223,133800,485604853,607,607,607,607,871
|
|
20240223,133700,485076156,608,605,608,605,17153
|
|
20240223,133600,474694783,605,603,605,603,6294
|
|
20240223,133500,470894465,603,603,603,603,100
|
|
20240223,133400,470834165,603,603,603,603,442
|
|
20240223,133300,470567639,602,601,602,601,8864
|
|
20240223,133200,465231909,601,601,601,601,3
|
|
20240223,133100,465230106,601,601,601,601,0
|
|
20240223,133000,465230106,601,601,601,601,1122
|
|
20240223,132900,464555784,601,601,601,601,0
|
|
20240223,132800,464555784,601,600,601,600,8632
|
|
20240223,132700,459367961,598,599,599,598,686
|
|
20240223,132600,458957593,598,598,598,598,0
|
|
20240223,132500,458957593,598,598,598,598,0
|
|
20240223,132400,458957593,598,598,598,598,714
|
|
20240223,132300,458530621,600,600,600,600,200
|
|
20240223,132200,458410621,602,602,602,602,1
|
|
20240223,132100,458410019,601,601,601,601,0
|
|
20240223,132000,458410019,601,601,601,601,5000
|
|
20240223,131900,455405019,602,602,602,602,0
|
|
20240223,131800,455405019,602,602,602,602,0
|
|
20240223,131700,455405019,602,602,602,602,195
|
|
20240223,131600,455287629,602,602,602,602,50
|
|
20240223,131500,455257529,602,602,602,601,1674
|
|
20240223,131400,454251453,601,601,601,601,0
|
|
20240223,131300,454251453,601,601,601,601,163
|
|
20240223,131200,454153490,597,597,597,597,0
|
|
20240223,131100,454153490,597,597,597,597,0
|
|
20240223,131000,454153490,597,597,597,597,0
|
|
20240223,130900,454153490,597,597,597,597,0
|
|
20240223,130800,454153490,597,597,597,597,0
|
|
20240223,130700,454153490,597,597,597,597,264
|
|
20240223,130600,453995882,601,601,601,601,0
|
|
20240223,130500,453995882,601,601,601,601,0
|
|
20240223,130400,453995882,601,601,601,601,0
|
|
20240223,130300,453995882,601,601,601,601,0
|
|
20240223,130200,453995882,601,601,601,601,100
|
|
20240223,130100,453935782,601,601,601,601,0
|
|
20240223,130000,453935782,601,601,601,601,0
|
|
20240223,125900,453935782,601,601,601,601,0
|
|
20240223,125800,453935782,601,601,601,601,0
|
|
20240223,125700,453935782,601,601,601,601,5
|
|
20240223,125600,453932777,601,601,601,601,0
|
|
20240223,125500,453932777,601,601,601,601,0
|
|
20240223,125400,453932777,601,601,601,601,0
|
|
20240223,125300,453932777,601,601,601,601,60
|
|
20240223,125200,453896717,601,601,601,601,0
|
|
20240223,125100,453896717,601,601,601,601,0
|
|
20240223,125000,453896717,601,601,601,601,0
|
|
20240223,124900,453896717,601,601,601,601,0
|
|
20240223,124800,453896717,601,601,601,601,0
|
|
20240223,124700,453896717,601,597,601,597,1784
|
|
20240223,124600,452831665,597,597,597,597,3718
|
|
20240223,124500,450612019,600,600,600,600,879
|
|
20240223,124400,450084619,600,599,601,599,1580
|
|
20240223,124300,449136678,599,599,599,599,262
|
|
20240223,124200,448979740,597,597,597,597,400
|
|
20240223,124100,448740940,597,597,597,597,0
|
|
20240223,124000,448740940,597,596,597,596,1000
|
|
20240223,123900,448144013,596,596,596,596,1
|
|
20240223,123800,448143417,594,594,594,594,1
|
|
20240223,123700,448142823,594,594,594,594,0
|
|
20240223,123600,448142823,594,594,594,594,60
|
|
20240223,123500,448107183,596,595,596,595,100
|
|
20240223,123400,448047670,597,597,597,597,0
|
|
20240223,123300,448047670,597,597,597,597,0
|
|
20240223,123200,448047670,597,597,597,597,0
|
|
20240223,123100,448047670,597,597,597,597,0
|
|
20240223,123000,448047670,597,597,597,597,0
|
|
20240223,122900,448047670,597,597,597,597,2
|
|
20240223,122800,448046476,598,594,598,594,503
|
|
20240223,122700,447747189,590,590,590,590,0
|
|
20240223,122600,447747189,590,590,590,590,0
|
|
20240223,122500,447747189,590,590,590,590,0
|
|
20240223,122400,447747189,590,594,594,590,478
|
|
20240223,122300,447463269,594,594,594,594,50
|
|
20240223,122200,447433569,594,594,594,594,8
|
|
20240223,122100,447428817,594,594,594,594,0
|
|
20240223,122000,447428817,594,594,594,594,3511
|
|
20240223,121900,445343283,594,590,594,590,501
|
|
20240223,121800,445045755,590,590,590,590,733
|
|
20240223,121700,444613285,590,590,590,590,0
|
|
20240223,121600,444613285,590,590,590,590,0
|
|
20240223,121500,444613285,590,590,590,590,0
|
|
20240223,121400,444613285,590,590,590,590,0
|
|
20240223,121300,444613285,590,590,590,590,0
|
|
20240223,121200,444613285,590,590,590,590,0
|
|
20240223,121100,444613285,590,590,590,590,0
|
|
20240223,121000,444613285,590,590,590,590,1000
|
|
20240223,120900,444023285,590,590,590,590,300
|
|
20240223,120800,443846285,590,590,590,590,0
|
|
20240223,120700,443846285,590,590,590,590,0
|
|
20240223,120600,443846285,590,590,590,590,0
|
|
20240223,120500,443846285,590,590,590,590,0
|
|
20240223,120400,443846285,590,590,590,590,0
|
|
20240223,120300,443846285,590,590,590,590,0
|
|
20240223,120200,443846285,590,590,590,590,1
|
|
20240223,120100,443845695,586,586,586,586,1
|
|
20240223,120000,443845109,590,590,590,590,1
|
|
20240223,115900,443844519,590,590,590,590,4
|
|
20240223,115800,443842159,590,589,590,589,1000
|
|
20240223,115700,443252210,586,586,586,586,0
|
|
20240223,115600,443252210,586,586,586,586,0
|
|
20240223,115500,443252210,586,586,586,586,92
|
|
20240223,115400,443198298,585,585,585,585,0
|
|
20240223,115300,443198298,585,585,585,585,0
|
|
20240223,115200,443198298,585,585,585,585,0
|
|
20240223,115100,443198298,585,585,585,585,0
|
|
20240223,115000,443198298,585,585,585,585,100
|
|
20240223,114900,443139798,586,587,587,586,10
|
|
20240223,114800,443133935,588,590,590,588,108
|
|
20240223,114700,443070227,589,589,589,588,1032
|
|
20240223,114600,442463137,589,581,589,581,37172
|
|
20240223,114500,420808145,581,580,581,580,1203
|
|
20240223,114400,420109205,581,581,581,581,21
|
|
20240223,114300,420097004,581,580,581,580,14
|
|
20240223,114200,420088880,581,581,581,581,0
|
|
20240223,114100,420088880,581,580,581,580,218
|
|
20240223,114000,419962437,581,580,581,579,5613
|
|
20240223,113900,416706899,580,579,580,579,250
|
|
20240223,113800,416561948,581,581,581,581,0
|
|
20240223,113700,416561948,581,577,581,577,8772
|
|
20240223,113600,411493504,584,578,584,578,35486
|
|
20240223,113500,390875318,578,576,578,576,5227
|
|
20240223,113400,387864564,576,577,578,576,3867
|
|
20240223,113300,385635547,578,578,579,577,2675
|
|
20240223,113200,384089487,579,581,581,578,2730
|
|
20240223,113100,382506312,584,584,584,584,0
|
|
20240223,113000,382506312,584,584,584,584,0
|
|
20240223,112900,382506312,584,584,584,584,211
|
|
20240223,112800,382383088,584,584,584,584,0
|
|
20240223,112700,382383088,584,584,584,584,20
|
|
20240223,112600,382371408,582,584,584,582,152
|
|
20240223,112500,382282643,584,585,585,582,7241
|
|
20240223,112400,378048159,585,585,585,585,0
|
|
20240223,112300,378048159,585,585,585,585,61
|
|
20240223,112200,378012474,588,584,588,584,12602
|
|
20240223,112100,370605821,588,581,588,580,23684
|
|
20240223,112000,356756273,582,582,582,582,0
|
|
20240223,111900,356756273,582,576,582,576,5462
|
|
20240223,111800,353584350,576,576,576,576,2265
|
|
20240223,111700,352279710,571,576,576,571,10300
|
|
20240223,111600,346392540,576,573,576,571,14236
|
|
20240223,111500,338251858,573,576,576,573,20519
|
|
20240223,111400,326453715,576,579,579,576,15088
|
|
20240223,111300,317747609,579,582,582,579,32433
|
|
20240223,111200,298958598,580,582,582,580,13568
|
|
20240223,111100,291085231,580,583,583,580,11705
|
|
20240223,111000,284288292,583,585,585,583,2614
|
|
20240223,110900,282761205,586,585,586,585,1486
|
|
20240223,110800,281890895,586,587,587,585,1847
|
|
20240223,110700,280808350,588,586,588,586,11422
|
|
20240223,110600,274114058,586,588,588,586,10973
|
|
20240223,110500,267668057,589,589,589,589,4300
|
|
20240223,110400,265135357,589,589,589,589,0
|
|
20240223,110300,265135357,589,589,589,589,863
|
|
20240223,110200,264627050,589,589,589,589,0
|
|
20240223,110100,264627050,589,590,590,589,1396
|
|
20240223,110000,263804410,592,590,592,590,105
|
|
20240223,105900,263742458,590,590,590,590,0
|
|
20240223,105800,263742458,590,590,590,590,0
|
|
20240223,105700,263742458,590,590,590,590,0
|
|
20240223,105600,263742458,590,589,590,589,3132
|
|
20240223,105500,261894603,589,589,589,589,200
|
|
20240223,105400,261776803,589,589,589,589,50
|
|
20240223,105300,261747353,589,589,589,589,1
|
|
20240223,105200,261746764,589,589,589,589,49
|
|
20240223,105100,261717903,589,589,589,589,7452
|
|
20240223,105000,257328675,589,589,589,589,996
|
|
20240223,104900,256742031,590,590,590,589,13540
|
|
20240223,104800,248753889,590,590,590,590,0
|
|
20240223,104700,248753889,590,590,590,590,0
|
|
20240223,104600,248753889,590,590,590,590,2947
|
|
20240223,104500,247015159,590,590,590,590,2118
|
|
20240223,104400,245765539,590,591,591,590,1697
|
|
20240223,104300,244764005,591,591,592,591,1042
|
|
20240223,104200,244148181,591,592,592,590,17626
|
|
20240223,104100,233725304,592,592,594,592,72
|
|
20240223,104000,233682636,592,592,592,592,2503
|
|
20240223,103900,232200860,594,594,594,594,7931
|
|
20240223,103800,227489846,594,593,594,593,1000
|
|
20240223,103700,226896150,592,592,592,592,0
|
|
20240223,103600,226896150,592,592,592,592,17
|
|
20240223,103500,226886086,592,592,592,592,0
|
|
20240223,103400,226886086,592,592,592,592,5526
|
|
20240223,103300,223614694,592,594,594,592,2756
|
|
20240223,103200,221979895,594,594,594,594,146
|
|
20240223,103100,221893171,594,594,594,594,216
|
|
20240223,103000,221764867,594,594,594,594,3649
|
|
20240223,102900,219597361,595,595,596,595,2254
|
|
20240223,102800,218254229,595,595,596,595,2384
|
|
20240223,102700,216833522,596,595,596,595,1000
|
|
20240223,102600,216237681,596,595,596,595,1000
|
|
20240223,102500,215641781,594,594,594,594,388
|
|
20240223,102400,215411309,594,594,594,594,2964
|
|
20240223,102300,213650693,594,593,594,593,851
|
|
20240223,102200,213145489,593,592,593,592,6022
|
|
20240223,102100,209574455,592,593,593,592,4773
|
|
20240223,102000,206744395,594,594,594,594,4443
|
|
20240223,101900,204105253,596,596,596,596,101
|
|
20240223,101800,204045057,592,592,592,592,0
|
|
20240223,101700,204045057,592,592,592,592,0
|
|
20240223,101600,204045057,592,595,595,592,2951
|
|
20240223,101500,202297010,596,592,596,592,2243
|
|
20240223,101400,200960323,592,595,595,592,15449
|
|
20240223,101300,191811995,596,596,596,596,6436
|
|
20240223,101200,187976139,596,597,597,596,7316
|
|
20240223,101100,183608745,598,599,599,598,202
|
|
20240223,101000,183487913,599,599,599,599,39
|
|
20240223,100900,183464552,597,599,599,597,5424
|
|
20240223,100800,180220974,599,598,600,598,16
|
|
20240223,100700,180211391,598,598,598,598,7
|
|
20240223,100600,180207205,601,601,601,601,200
|
|
20240223,100500,180087005,602,602,602,602,0
|
|
20240223,100400,180087005,602,602,602,602,0
|
|
20240223,100300,180087005,602,601,602,598,13766
|
|
20240223,100200,171826812,601,603,604,601,5511
|
|
20240223,100100,168509836,604,604,604,604,500
|
|
20240223,100000,168207836,604,602,604,602,5936
|
|
20240223,095900,164626060,602,602,602,602,0
|
|
20240223,095800,164626060,602,602,602,602,760
|
|
20240223,095700,164168540,602,604,604,602,2397
|
|
20240223,095600,162724515,605,605,605,605,10294
|
|
20240223,095500,156496645,606,608,608,605,6009
|
|
20240223,095400,152853810,608,608,608,608,179
|
|
20240223,095300,152744978,607,607,607,607,2
|
|
20240223,095200,152743764,607,607,607,607,41
|
|
20240223,095100,152718877,607,607,607,607,31
|
|
20240223,095000,152700060,607,608,608,607,5013
|
|
20240223,094900,149654217,608,609,609,608,985
|
|
20240223,094800,149055333,608,608,608,608,413
|
|
20240223,094700,148804229,612,610,612,609,1005
|
|
20240223,094600,148192163,609,610,610,609,67
|
|
20240223,094500,148151356,610,613,613,610,2863
|
|
20240223,094400,146399691,613,614,615,613,1132
|
|
20240223,094300,145704773,614,614,614,614,76
|
|
20240223,094200,145658109,614,614,614,614,43
|
|
20240223,094100,145631707,614,614,614,614,131
|
|
20240223,094000,145551273,615,615,615,612,170
|
|
20240223,093900,145446894,612,611,615,611,70
|
|
20240223,093800,145403925,610,616,616,610,2718
|
|
20240223,093700,143738803,615,610,615,610,69
|
|
20240223,093600,143696618,610,611,611,610,2089
|
|
20240223,093500,142420406,611,616,618,609,14175
|
|
20240223,093400,133698501,617,619,620,617,3725
|
|
20240223,093300,131395339,618,622,622,617,2344
|
|
20240223,093200,129939802,622,628,628,622,6393
|
|
20240223,093100,125936947,630,634,640,630,30391
|
|
20240223,093000,106635797,632,610,638,610,60185
|
|
20240223,092900,69135912,609,608,609,608,672
|
|
20240223,092800,68726665,608,607,608,606,1093
|
|
20240223,092700,68062130,606,611,615,606,1604
|
|
20240223,092600,67084006,615,604,615,604,6263
|
|
20240223,092500,63245882,601,598,610,598,24105
|
|
20240223,092400,48638537,597,597,597,597,0
|
|
20240223,092300,48638537,597,597,597,597,5
|
|
20240223,092200,48635552,596,596,596,596,105
|
|
20240223,092100,48572972,596,596,596,596,240
|
|
20240223,092000,48429932,596,596,599,596,231
|
|
20240223,091900,48292166,596,598,598,595,298
|
|
20240223,091800,48114539,595,595,595,595,6010
|
|
20240223,091700,44538589,595,595,595,595,2090
|
|
20240223,091600,43295039,595,594,600,594,2102
|
|
20240223,091500,42036821,591,591,591,591,71
|
|
20240223,091400,41994860,592,596,596,592,501
|
|
20240223,091300,41696268,590,598,598,590,1501
|
|
20240223,091200,40798678,590,591,600,590,11394
|
|
20240223,091100,33970121,598,592,598,592,2420
|
|
20240223,091000,32525361,590,592,599,590,5014
|
|
20240223,090900,29525082,589,589,589,589,1
|
|
20240223,090800,29524493,589,589,589,589,1166
|
|
20240223,090700,28837719,589,589,589,589,0
|
|
20240223,090600,28837719,589,589,589,589,0
|
|
20240223,090500,28837719,589,589,589,589,0
|
|
20240223,090400,28837719,589,590,590,589,1000
|
|
20240223,090300,28248651,590,590,596,590,211
|
|
20240223,090200,28124155,604,587,604,587,1701
|
|
20240223,090100,27112058,588,591,591,588,10206
|
|
20240223,090000,21100458,589,597,597,589,35345
|