578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183500,33730703,564,564,564,564,3576
|
|
20240223,183400,33730703,564,564,564,564,0
|
|
20240223,183300,33730703,564,564,564,564,0
|
|
20240223,183200,33730703,564,564,564,564,0
|
|
20240223,183100,33730703,564,564,564,564,0
|
|
20240223,183000,33730703,564,564,564,564,0
|
|
20240223,182900,33730703,564,564,564,564,0
|
|
20240223,182800,33730703,564,564,564,564,0
|
|
20240223,182700,33730703,564,564,564,564,0
|
|
20240223,182600,33730703,564,564,564,564,0
|
|
20240223,182500,33730703,564,564,564,564,0
|
|
20240223,182400,33730703,564,564,564,564,0
|
|
20240223,182300,33730703,564,564,564,564,0
|
|
20240223,182200,33730703,564,564,564,564,0
|
|
20240223,182100,33730703,564,564,564,564,0
|
|
20240223,182000,33730703,564,564,564,564,0
|
|
20240223,181900,33730703,564,564,564,564,0
|
|
20240223,181800,33730703,564,564,564,564,0
|
|
20240223,181700,33730703,564,564,564,564,0
|
|
20240223,181600,33730703,564,564,564,564,0
|
|
20240223,181500,33730703,564,564,564,564,0
|
|
20240223,181400,33730703,564,564,564,564,0
|
|
20240223,181300,33730703,564,564,564,564,0
|
|
20240223,181200,33730703,564,564,564,564,0
|
|
20240223,181100,33730703,564,564,564,564,0
|
|
20240223,181000,33730703,564,564,564,564,0
|
|
20240223,180900,33730703,564,564,564,564,0
|
|
20240223,180800,33730703,564,564,564,564,0
|
|
20240223,180700,33730703,564,564,564,564,0
|
|
20240223,180600,33730703,564,564,564,564,0
|
|
20240223,180500,33730703,564,564,564,564,3576
|
|
20240223,180400,33730703,564,564,564,564,0
|
|
20240223,180300,33730703,564,564,564,564,0
|
|
20240223,180200,33730703,564,564,564,564,0
|
|
20240223,180100,33730703,564,564,564,564,0
|
|
20240223,180000,33730703,564,564,564,564,0
|
|
20240223,175900,33730703,564,564,564,564,0
|
|
20240223,175800,33730703,564,564,564,564,0
|
|
20240223,175700,33730703,564,564,564,564,0
|
|
20240223,175600,33730703,564,564,564,564,0
|
|
20240223,175500,33730703,564,564,564,564,0
|
|
20240223,175400,33730703,564,564,564,564,0
|
|
20240223,175300,33730703,564,564,564,564,0
|
|
20240223,175200,33730703,564,564,564,564,0
|
|
20240223,175100,33730703,564,564,564,564,0
|
|
20240223,175000,33730703,564,564,564,564,0
|
|
20240223,174900,33730703,564,564,564,564,0
|
|
20240223,174800,33730703,564,564,564,564,0
|
|
20240223,174700,33730703,564,564,564,564,0
|
|
20240223,174600,33730703,564,564,564,564,0
|
|
20240223,174500,33730703,564,564,564,564,0
|
|
20240223,174400,33730703,564,564,564,564,0
|
|
20240223,174300,33730703,564,564,564,564,0
|
|
20240223,174200,33730703,564,564,564,564,0
|
|
20240223,174100,33730703,564,564,564,564,0
|
|
20240223,174000,33730703,564,564,564,564,0
|
|
20240223,173900,33730703,564,564,564,564,0
|
|
20240223,173800,33730703,564,564,564,564,0
|
|
20240223,173700,33730703,564,564,564,564,0
|
|
20240223,173600,33730703,564,564,564,564,0
|
|
20240223,173500,33730703,564,564,564,564,3576
|
|
20240223,173400,33730703,564,564,564,564,0
|
|
20240223,173300,33730703,564,564,564,564,0
|
|
20240223,173200,33730703,564,564,564,564,0
|
|
20240223,173100,33730703,564,564,564,564,0
|
|
20240223,173000,33730703,564,564,564,564,0
|
|
20240223,172900,33730703,564,564,564,564,0
|
|
20240223,172800,33730703,564,564,564,564,0
|
|
20240223,172700,33730703,564,564,564,564,0
|
|
20240223,172600,33730703,564,564,564,564,0
|
|
20240223,172500,33730703,564,564,564,564,0
|
|
20240223,172400,33730703,564,564,564,564,0
|
|
20240223,172300,33730703,564,564,564,564,0
|
|
20240223,172200,33730703,564,564,564,564,0
|
|
20240223,172100,33730703,564,564,564,564,0
|
|
20240223,172000,33730703,564,564,564,564,0
|
|
20240223,171900,33730703,564,564,564,564,0
|
|
20240223,171800,33730703,564,564,564,564,0
|
|
20240223,171700,33730703,564,564,564,564,0
|
|
20240223,171600,33730703,564,564,564,564,0
|
|
20240223,171500,33730703,564,564,564,564,0
|
|
20240223,171400,33730703,564,564,564,564,0
|
|
20240223,171300,33730703,564,564,564,564,0
|
|
20240223,171200,33730703,564,564,564,564,0
|
|
20240223,171100,33730703,564,564,564,564,0
|
|
20240223,171000,33730703,564,564,564,564,0
|
|
20240223,170900,33730703,564,564,564,564,0
|
|
20240223,170800,33730703,564,564,564,564,0
|
|
20240223,170700,33730703,564,564,564,564,0
|
|
20240223,170600,33730703,564,564,564,564,0
|
|
20240223,170500,33730703,564,564,564,564,3576
|
|
20240223,170400,33730703,564,564,564,564,0
|
|
20240223,170300,33730703,564,564,564,564,0
|
|
20240223,170200,33730703,564,564,564,564,0
|
|
20240223,170100,33730703,564,564,564,564,0
|
|
20240223,170000,33730703,564,564,564,564,0
|
|
20240223,165900,33730703,564,564,564,564,0
|
|
20240223,165800,33730703,564,564,564,564,0
|
|
20240223,165700,33730703,564,564,564,564,0
|
|
20240223,165600,33730703,564,564,564,564,0
|
|
20240223,165500,33730703,564,564,564,564,0
|
|
20240223,165400,33730703,564,564,564,564,0
|
|
20240223,165300,33730703,564,564,564,564,0
|
|
20240223,165200,33730703,564,564,564,564,0
|
|
20240223,165100,33730703,564,564,564,564,0
|
|
20240223,165000,33730703,564,564,564,564,0
|
|
20240223,164900,33730703,564,564,564,564,0
|
|
20240223,164800,33730703,564,564,564,564,0
|
|
20240223,164700,33730703,564,564,564,564,0
|
|
20240223,164600,33730703,564,564,564,564,0
|
|
20240223,164500,33730703,564,564,564,564,0
|
|
20240223,164400,33730703,564,564,564,564,0
|
|
20240223,164300,33730703,564,564,564,564,0
|
|
20240223,164200,33730703,564,564,564,564,0
|
|
20240223,164100,33730703,564,564,564,564,0
|
|
20240223,164000,33730703,564,564,564,564,0
|
|
20240223,163900,33730703,564,564,564,564,0
|
|
20240223,163800,33730703,564,564,564,564,0
|
|
20240223,163700,33730703,564,564,564,564,0
|
|
20240223,163600,33730703,564,564,564,564,0
|
|
20240223,163500,33730703,564,564,564,564,3576
|
|
20240223,163400,33730703,564,564,564,564,0
|
|
20240223,163300,33730703,564,564,564,564,0
|
|
20240223,163200,33730703,564,564,564,564,0
|
|
20240223,163100,33730703,564,564,564,564,0
|
|
20240223,163000,33730703,564,564,564,564,0
|
|
20240223,162900,33730703,564,564,564,564,0
|
|
20240223,162800,33730703,564,564,564,564,0
|
|
20240223,162700,33730703,564,564,564,564,0
|
|
20240223,162600,33730703,564,564,564,564,0
|
|
20240223,162500,33730703,564,564,564,564,0
|
|
20240223,162400,33730703,564,564,564,564,0
|
|
20240223,162300,33730703,564,564,564,564,0
|
|
20240223,162200,33730703,564,564,564,564,0
|
|
20240223,162100,33730703,564,564,564,564,0
|
|
20240223,162000,33730703,564,564,564,564,0
|
|
20240223,161900,33730703,564,564,564,564,0
|
|
20240223,161800,33730703,564,564,564,564,0
|
|
20240223,161700,33730703,564,564,564,564,0
|
|
20240223,161600,33730703,564,564,564,564,0
|
|
20240223,161500,33730703,564,564,564,564,0
|
|
20240223,161400,33730703,564,564,564,564,0
|
|
20240223,161300,33730703,564,564,564,564,0
|
|
20240223,161200,33730703,564,564,564,564,0
|
|
20240223,161100,33730703,564,564,564,564,0
|
|
20240223,161000,33730703,564,564,564,564,0
|
|
20240223,160900,33730703,564,564,564,564,0
|
|
20240223,160800,33730703,564,564,564,564,0
|
|
20240223,160700,33730703,564,564,564,564,0
|
|
20240223,160600,33730703,564,564,564,564,0
|
|
20240223,160500,33730703,564,564,564,564,3576
|
|
20240223,160400,33730703,564,564,564,564,0
|
|
20240223,160300,33730703,564,564,564,564,0
|
|
20240223,160200,33730703,564,564,564,564,0
|
|
20240223,160100,33730703,564,564,564,564,0
|
|
20240223,160000,33730703,564,564,564,564,0
|
|
20240223,155900,33730703,564,564,564,564,0
|
|
20240223,155800,33730703,564,564,564,564,0
|
|
20240223,155700,33730703,564,564,564,564,0
|
|
20240223,155600,33730703,564,564,564,564,0
|
|
20240223,155500,33730703,564,564,564,564,0
|
|
20240223,155400,33730703,564,564,564,564,0
|
|
20240223,155300,33730703,564,564,564,564,0
|
|
20240223,155200,33730703,564,564,564,564,0
|
|
20240223,155100,33730703,564,564,564,564,0
|
|
20240223,155000,33730703,564,564,564,564,0
|
|
20240223,154900,33730703,564,564,564,564,0
|
|
20240223,154800,33730703,564,564,564,564,0
|
|
20240223,154700,33730703,564,564,564,564,0
|
|
20240223,154600,33730703,564,564,564,564,0
|
|
20240223,154500,33730703,564,564,564,564,0
|
|
20240223,154400,33730703,564,564,564,564,0
|
|
20240223,154300,33730703,564,564,564,564,0
|
|
20240223,154200,33730703,564,564,564,564,0
|
|
20240223,154100,33730703,564,564,564,564,0
|
|
20240223,154000,33730703,564,564,564,564,0
|
|
20240223,153900,33730703,564,564,564,564,0
|
|
20240223,153800,33730703,564,564,564,564,0
|
|
20240223,153700,33730703,564,564,564,564,0
|
|
20240223,153600,33730703,564,564,564,564,0
|
|
20240223,153500,33730703,564,564,564,564,3576
|
|
20240223,153400,33730703,564,564,564,564,0
|
|
20240223,153300,33730703,564,564,564,564,0
|
|
20240223,153200,33730703,564,564,564,564,0
|
|
20240223,153100,33730703,564,564,564,564,0
|
|
20240223,153000,33730703,564,564,564,564,3576
|
|
20240223,152900,31713839,560,560,560,560,0
|
|
20240223,152800,31713839,560,560,560,560,0
|
|
20240223,152700,31713839,560,560,560,560,0
|
|
20240223,152600,31713839,560,560,560,560,0
|
|
20240223,152500,31713839,560,560,560,560,0
|
|
20240223,152400,31713839,560,560,560,560,0
|
|
20240223,152300,31713839,560,560,560,560,0
|
|
20240223,152200,31713839,560,560,560,560,0
|
|
20240223,152100,31713839,560,560,560,560,0
|
|
20240223,152000,31713839,560,560,560,560,0
|
|
20240223,151900,31713839,560,560,560,560,200
|
|
20240223,151800,31601839,561,561,561,561,0
|
|
20240223,151700,31601839,561,561,561,561,1
|
|
20240223,151600,31601278,560,560,560,560,0
|
|
20240223,151500,31601278,560,560,560,560,0
|
|
20240223,151400,31601278,560,560,560,560,0
|
|
20240223,151300,31601278,560,560,560,560,0
|
|
20240223,151200,31601278,560,560,560,560,0
|
|
20240223,151100,31601278,560,561,561,560,2
|
|
20240223,151000,31600157,561,561,561,561,0
|
|
20240223,150900,31600157,561,561,561,561,0
|
|
20240223,150800,31600157,561,561,561,561,0
|
|
20240223,150700,31600157,561,561,561,561,0
|
|
20240223,150600,31600157,561,561,561,561,0
|
|
20240223,150500,31600157,561,561,561,561,1082
|
|
20240223,150400,30993155,560,560,560,560,0
|
|
20240223,150300,30993155,560,560,560,560,0
|
|
20240223,150200,30993155,560,561,561,560,2
|
|
20240223,150100,30992034,561,561,561,561,1
|
|
20240223,150000,30991473,562,562,562,562,3700
|
|
20240223,145900,28912073,563,563,563,563,52
|
|
20240223,145800,28882797,563,563,563,563,0
|
|
20240223,145700,28882797,563,563,563,563,0
|
|
20240223,145600,28882797,563,563,563,563,0
|
|
20240223,145500,28882797,563,563,563,563,0
|
|
20240223,145400,28882797,563,563,563,563,0
|
|
20240223,145300,28882797,563,563,563,563,0
|
|
20240223,145200,28882797,563,563,563,563,0
|
|
20240223,145100,28882797,563,563,563,563,1
|
|
20240223,145000,28882234,563,561,563,561,5
|
|
20240223,144900,28879426,560,560,560,560,0
|
|
20240223,144800,28879426,560,560,560,560,0
|
|
20240223,144700,28879426,560,560,560,560,0
|
|
20240223,144600,28879426,560,560,560,560,0
|
|
20240223,144500,28879426,560,560,560,560,0
|
|
20240223,144400,28879426,560,560,560,560,0
|
|
20240223,144300,28879426,560,560,560,560,0
|
|
20240223,144200,28879426,560,560,560,560,0
|
|
20240223,144100,28879426,560,560,560,560,0
|
|
20240223,144000,28879426,560,560,560,560,0
|
|
20240223,143900,28879426,560,560,560,560,0
|
|
20240223,143800,28879426,560,560,560,560,0
|
|
20240223,143700,28879426,560,560,560,560,0
|
|
20240223,143600,28879426,560,563,563,560,7250
|
|
20240223,143500,24811098,563,563,563,563,0
|
|
20240223,143400,24811098,563,563,563,563,0
|
|
20240223,143300,24811098,563,563,563,563,0
|
|
20240223,143200,24811098,563,563,563,563,0
|
|
20240223,143100,24811098,563,563,563,563,0
|
|
20240223,143000,24811098,563,563,563,563,0
|
|
20240223,142900,24811098,563,563,563,563,0
|
|
20240223,142800,24811098,563,563,563,563,0
|
|
20240223,142700,24811098,563,563,563,563,0
|
|
20240223,142600,24811098,563,563,563,563,0
|
|
20240223,142500,24811098,563,563,563,563,0
|
|
20240223,142400,24811098,563,563,563,563,0
|
|
20240223,142300,24811098,563,563,563,563,0
|
|
20240223,142200,24811098,563,563,563,563,0
|
|
20240223,142100,24811098,563,563,563,563,0
|
|
20240223,142000,24811098,563,563,563,563,0
|
|
20240223,141900,24811098,563,563,563,563,0
|
|
20240223,141800,24811098,563,563,563,563,1
|
|
20240223,141700,24810535,564,564,564,564,0
|
|
20240223,141600,24810535,564,564,564,564,0
|
|
20240223,141500,24810535,564,564,564,564,0
|
|
20240223,141400,24810535,564,564,564,564,0
|
|
20240223,141300,24810535,564,563,564,563,60
|
|
20240223,141200,24776705,563,563,563,563,0
|
|
20240223,141100,24776705,563,563,563,563,0
|
|
20240223,141000,24776705,563,563,563,563,0
|
|
20240223,140900,24776705,563,563,563,563,0
|
|
20240223,140800,24776705,563,563,563,563,0
|
|
20240223,140700,24776705,563,563,563,563,0
|
|
20240223,140600,24776705,563,563,563,563,0
|
|
20240223,140500,24776705,563,563,563,563,20
|
|
20240223,140400,24765445,563,563,563,563,0
|
|
20240223,140300,24765445,563,563,563,563,0
|
|
20240223,140200,24765445,563,563,563,563,4
|
|
20240223,140100,24763193,563,563,563,563,0
|
|
20240223,140000,24763193,563,563,563,563,0
|
|
20240223,135900,24763193,563,563,563,563,50
|
|
20240223,135800,24735043,564,564,564,564,0
|
|
20240223,135700,24735043,564,564,564,564,0
|
|
20240223,135600,24735043,564,564,564,564,0
|
|
20240223,135500,24735043,564,564,564,564,0
|
|
20240223,135400,24735043,564,564,564,564,0
|
|
20240223,135300,24735043,564,564,564,564,0
|
|
20240223,135200,24735043,564,564,564,564,6
|
|
20240223,135100,24731659,564,564,564,564,0
|
|
20240223,135000,24731659,564,564,564,564,0
|
|
20240223,134900,24731659,564,564,564,564,0
|
|
20240223,134800,24731659,564,564,564,564,0
|
|
20240223,134700,24731659,564,564,564,564,0
|
|
20240223,134600,24731659,564,564,564,564,0
|
|
20240223,134500,24731659,564,564,564,564,0
|
|
20240223,134400,24731659,564,564,564,564,0
|
|
20240223,134300,24731659,564,564,564,564,0
|
|
20240223,134200,24731659,564,564,564,564,0
|
|
20240223,134100,24731659,564,564,564,564,0
|
|
20240223,134000,24731659,564,564,564,564,1
|
|
20240223,133900,24731095,565,565,565,565,0
|
|
20240223,133800,24731095,565,565,565,565,0
|
|
20240223,133700,24731095,565,565,565,565,0
|
|
20240223,133600,24731095,565,565,565,565,0
|
|
20240223,133500,24731095,565,565,565,565,0
|
|
20240223,133400,24731095,565,565,565,565,0
|
|
20240223,133300,24731095,565,565,565,565,0
|
|
20240223,133200,24731095,565,565,565,565,0
|
|
20240223,133100,24731095,565,565,565,565,0
|
|
20240223,133000,24731095,565,564,565,564,200
|
|
20240223,132900,24618096,565,565,565,565,0
|
|
20240223,132800,24618096,565,565,565,565,0
|
|
20240223,132700,24618096,565,565,565,565,0
|
|
20240223,132600,24618096,565,565,565,565,0
|
|
20240223,132500,24618096,565,563,565,563,10000
|
|
20240223,132400,18969042,563,563,563,563,0
|
|
20240223,132300,18969042,563,563,563,563,0
|
|
20240223,132200,18969042,563,563,563,563,0
|
|
20240223,132100,18969042,563,563,563,563,0
|
|
20240223,132000,18969042,563,563,563,563,0
|
|
20240223,131900,18969042,563,563,563,563,0
|
|
20240223,131800,18969042,563,563,563,563,0
|
|
20240223,131700,18969042,563,563,563,563,0
|
|
20240223,131600,18969042,563,563,563,563,0
|
|
20240223,131500,18969042,563,563,563,563,0
|
|
20240223,131400,18969042,563,563,563,563,0
|
|
20240223,131300,18969042,563,563,563,563,0
|
|
20240223,131200,18969042,563,563,563,563,0
|
|
20240223,131100,18969042,563,563,563,563,0
|
|
20240223,131000,18969042,563,563,563,563,700
|
|
20240223,130900,18574942,563,563,563,563,0
|
|
20240223,130800,18574942,563,563,563,563,1
|
|
20240223,130700,18574379,562,562,562,562,0
|
|
20240223,130600,18574379,562,562,562,562,0
|
|
20240223,130500,18574379,562,562,562,562,0
|
|
20240223,130400,18574379,562,562,562,562,0
|
|
20240223,130300,18574379,562,562,562,562,500
|
|
20240223,130200,18293379,562,562,562,562,1
|
|
20240223,130100,18292817,563,563,563,563,120
|
|
20240223,130000,18225257,562,562,562,562,0
|
|
20240223,125900,18225257,562,562,562,562,1
|
|
20240223,125800,18224695,563,563,563,563,0
|
|
20240223,125700,18224695,563,563,563,563,0
|
|
20240223,125600,18224695,563,563,563,563,0
|
|
20240223,125500,18224695,563,563,563,563,0
|
|
20240223,125400,18224695,563,563,563,563,0
|
|
20240223,125300,18224695,563,563,563,563,0
|
|
20240223,125200,18224695,563,563,563,563,0
|
|
20240223,125100,18224695,563,563,563,563,0
|
|
20240223,125000,18224695,563,563,563,563,0
|
|
20240223,124900,18224695,563,563,563,563,0
|
|
20240223,124800,18224695,563,563,563,563,0
|
|
20240223,124700,18224695,563,563,563,563,0
|
|
20240223,124600,18224695,563,563,563,563,0
|
|
20240223,124500,18224695,563,563,563,563,0
|
|
20240223,124400,18224695,563,563,563,563,0
|
|
20240223,124300,18224695,563,563,563,563,0
|
|
20240223,124200,18224695,563,563,563,563,0
|
|
20240223,124100,18224695,563,563,563,563,0
|
|
20240223,124000,18224695,563,563,563,563,0
|
|
20240223,123900,18224695,563,563,563,563,0
|
|
20240223,123800,18224695,563,563,563,563,0
|
|
20240223,123700,18224695,563,563,563,563,0
|
|
20240223,123600,18224695,563,563,563,563,0
|
|
20240223,123500,18224695,563,563,563,563,0
|
|
20240223,123400,18224695,563,563,563,563,0
|
|
20240223,123300,18224695,563,563,563,563,0
|
|
20240223,123200,18224695,563,563,563,563,0
|
|
20240223,123100,18224695,563,563,563,563,0
|
|
20240223,123000,18224695,563,563,563,563,46
|
|
20240223,122900,18198797,563,562,563,562,2000
|
|
20240223,122800,17072798,563,563,563,563,0
|
|
20240223,122700,17072798,563,563,563,563,0
|
|
20240223,122600,17072798,563,563,563,563,0
|
|
20240223,122500,17072798,563,563,563,563,0
|
|
20240223,122400,17072798,563,563,563,563,0
|
|
20240223,122300,17072798,563,563,563,563,0
|
|
20240223,122200,17072798,563,563,563,563,0
|
|
20240223,122100,17072798,563,563,563,563,0
|
|
20240223,122000,17072798,563,563,563,563,0
|
|
20240223,121900,17072798,563,562,563,562,2
|
|
20240223,121800,17071673,563,563,563,563,0
|
|
20240223,121700,17071673,563,563,563,563,0
|
|
20240223,121600,17071673,563,563,563,563,0
|
|
20240223,121500,17071673,563,562,563,562,7
|
|
20240223,121400,17067733,563,563,563,563,0
|
|
20240223,121300,17067733,563,563,563,563,0
|
|
20240223,121200,17067733,563,563,563,563,0
|
|
20240223,121100,17067733,563,563,563,563,0
|
|
20240223,121000,17067733,563,563,563,563,0
|
|
20240223,120900,17067733,563,563,563,563,0
|
|
20240223,120800,17067733,563,563,563,563,0
|
|
20240223,120700,17067733,563,563,563,563,0
|
|
20240223,120600,17067733,563,563,563,563,0
|
|
20240223,120500,17067733,563,563,563,563,0
|
|
20240223,120400,17067733,563,563,563,563,0
|
|
20240223,120300,17067733,563,563,563,563,0
|
|
20240223,120200,17067733,563,563,563,563,0
|
|
20240223,120100,17067733,563,563,563,563,0
|
|
20240223,120000,17067733,563,563,563,563,0
|
|
20240223,115900,17067733,563,563,563,563,0
|
|
20240223,115800,17067733,563,563,563,563,0
|
|
20240223,115700,17067733,563,563,563,563,0
|
|
20240223,115600,17067733,563,563,563,563,0
|
|
20240223,115500,17067733,563,563,563,563,0
|
|
20240223,115400,17067733,563,563,563,563,0
|
|
20240223,115300,17067733,563,563,563,563,0
|
|
20240223,115200,17067733,563,563,563,563,0
|
|
20240223,115100,17067733,563,562,563,562,9
|
|
20240223,115000,17062668,563,563,563,563,0
|
|
20240223,114900,17062668,563,563,563,563,0
|
|
20240223,114800,17062668,563,563,563,563,0
|
|
20240223,114700,17062668,563,563,563,563,0
|
|
20240223,114600,17062668,563,563,563,563,0
|
|
20240223,114500,17062668,563,563,563,563,0
|
|
20240223,114400,17062668,563,563,563,563,30
|
|
20240223,114300,17045778,563,563,563,563,0
|
|
20240223,114200,17045778,563,563,563,563,0
|
|
20240223,114100,17045778,563,563,563,563,0
|
|
20240223,114000,17045778,563,563,563,563,0
|
|
20240223,113900,17045778,563,563,563,563,0
|
|
20240223,113800,17045778,563,563,563,563,0
|
|
20240223,113700,17045778,563,563,563,563,0
|
|
20240223,113600,17045778,563,562,563,562,1000
|
|
20240223,113500,16483334,562,562,562,562,0
|
|
20240223,113400,16483334,562,562,562,562,0
|
|
20240223,113300,16483334,562,562,562,562,0
|
|
20240223,113200,16483334,562,562,562,562,16
|
|
20240223,113100,16474342,561,561,561,561,0
|
|
20240223,113000,16474342,561,561,561,561,0
|
|
20240223,112900,16474342,561,561,561,561,0
|
|
20240223,112800,16474342,561,561,561,561,0
|
|
20240223,112700,16474342,561,561,561,561,0
|
|
20240223,112600,16474342,561,561,561,561,0
|
|
20240223,112500,16474342,561,561,561,561,0
|
|
20240223,112400,16474342,561,561,561,561,0
|
|
20240223,112300,16474342,561,561,561,561,0
|
|
20240223,112200,16474342,561,561,561,561,0
|
|
20240223,112100,16474342,561,561,561,561,0
|
|
20240223,112000,16474342,561,561,561,561,0
|
|
20240223,111900,16474342,561,561,561,561,0
|
|
20240223,111800,16474342,561,561,561,561,0
|
|
20240223,111700,16474342,561,561,561,561,252
|
|
20240223,111600,16332970,560,560,560,560,0
|
|
20240223,111500,16332970,560,560,560,560,4
|
|
20240223,111400,16330730,560,560,560,560,1
|
|
20240223,111300,16330170,561,561,561,561,0
|
|
20240223,111200,16330170,561,561,561,561,0
|
|
20240223,111100,16330170,561,560,561,560,3200
|
|
20240223,111000,14534971,559,559,559,559,0
|
|
20240223,110900,14534971,559,560,561,559,57
|
|
20240223,110800,14502997,558,560,560,558,2001
|
|
20240223,110700,13386415,561,560,561,560,138
|
|
20240223,110600,13309075,559,559,559,559,70
|
|
20240223,110500,13269945,558,558,558,558,0
|
|
20240223,110400,13269945,558,558,558,558,0
|
|
20240223,110300,13269945,558,558,558,558,0
|
|
20240223,110200,13269945,558,558,558,558,0
|
|
20240223,110100,13269945,558,558,558,558,1
|
|
20240223,110000,13269387,559,559,559,559,0
|
|
20240223,105900,13269387,559,559,559,559,0
|
|
20240223,105800,13269387,559,559,559,559,0
|
|
20240223,105700,13269387,559,559,559,559,0
|
|
20240223,105600,13269387,559,559,559,559,0
|
|
20240223,105500,13269387,559,559,559,559,0
|
|
20240223,105400,13269387,559,559,559,558,6146
|
|
20240223,105300,9833774,559,559,559,559,0
|
|
20240223,105200,9833774,559,559,559,559,0
|
|
20240223,105100,9833774,559,559,559,559,0
|
|
20240223,105000,9833774,559,559,559,559,570
|
|
20240223,104900,9515144,559,559,559,559,0
|
|
20240223,104800,9515144,559,559,559,559,0
|
|
20240223,104700,9515144,559,559,559,559,0
|
|
20240223,104600,9515144,559,559,559,559,0
|
|
20240223,104500,9515144,559,560,560,559,7
|
|
20240223,104400,9511225,560,560,560,560,0
|
|
20240223,104300,9511225,560,560,560,560,0
|
|
20240223,104200,9511225,560,560,560,560,0
|
|
20240223,104100,9511225,560,560,560,560,0
|
|
20240223,104000,9511225,560,560,560,560,0
|
|
20240223,103900,9511225,560,560,560,560,0
|
|
20240223,103800,9511225,560,560,560,560,0
|
|
20240223,103700,9511225,560,560,560,560,0
|
|
20240223,103600,9511225,560,560,560,560,18
|
|
20240223,103500,9501145,561,561,561,561,0
|
|
20240223,103400,9501145,561,561,561,561,0
|
|
20240223,103300,9501145,561,561,561,561,0
|
|
20240223,103200,9501145,561,561,561,561,0
|
|
20240223,103100,9501145,561,561,561,561,0
|
|
20240223,103000,9501145,561,561,561,561,0
|
|
20240223,102900,9501145,561,561,561,561,0
|
|
20240223,102800,9501145,561,561,561,561,0
|
|
20240223,102700,9501145,561,561,561,561,0
|
|
20240223,102600,9501145,561,561,561,561,0
|
|
20240223,102500,9501145,561,561,561,561,0
|
|
20240223,102400,9501145,561,561,561,561,0
|
|
20240223,102300,9501145,561,561,561,561,0
|
|
20240223,102200,9501145,561,561,561,561,0
|
|
20240223,102100,9501145,561,561,561,561,0
|
|
20240223,102000,9501145,561,560,561,560,190
|
|
20240223,101900,9394734,560,560,560,560,1
|
|
20240223,101800,9394174,559,559,559,559,0
|
|
20240223,101700,9394174,559,559,559,559,0
|
|
20240223,101600,9394174,559,559,559,559,0
|
|
20240223,101500,9394174,559,559,559,559,404
|
|
20240223,101400,9168338,559,559,559,559,0
|
|
20240223,101300,9168338,559,559,559,559,0
|
|
20240223,101200,9168338,559,559,559,559,3
|
|
20240223,101100,9166661,559,559,559,559,5
|
|
20240223,101000,9163866,559,559,559,559,0
|
|
20240223,100900,9163866,559,559,559,559,1
|
|
20240223,100800,9163307,559,559,559,559,87
|
|
20240223,100700,9114674,559,559,559,559,0
|
|
20240223,100600,9114674,559,559,559,559,0
|
|
20240223,100500,9114674,559,559,559,559,0
|
|
20240223,100400,9114674,559,559,559,559,0
|
|
20240223,100300,9114674,559,559,559,559,0
|
|
20240223,100200,9114674,559,559,559,559,16
|
|
20240223,100100,9105730,559,559,559,559,536
|
|
20240223,100000,8806106,558,558,558,558,0
|
|
20240223,095900,8806106,558,558,558,558,0
|
|
20240223,095800,8806106,558,558,558,558,1
|
|
20240223,095700,8805548,557,557,557,557,0
|
|
20240223,095600,8805548,557,557,557,557,0
|
|
20240223,095500,8805548,557,557,557,557,0
|
|
20240223,095400,8805548,557,557,557,557,0
|
|
20240223,095300,8805548,557,557,557,557,0
|
|
20240223,095200,8805548,557,557,557,557,500
|
|
20240223,095100,8527048,557,558,558,557,1003
|
|
20240223,095000,7968375,558,558,558,558,0
|
|
20240223,094900,7968375,558,558,558,558,0
|
|
20240223,094800,7968375,558,558,558,558,10
|
|
20240223,094700,7962795,557,557,557,557,0
|
|
20240223,094600,7962795,557,557,557,557,0
|
|
20240223,094500,7962795,557,557,557,557,0
|
|
20240223,094400,7962795,557,557,557,557,0
|
|
20240223,094300,7962795,557,557,557,557,0
|
|
20240223,094200,7962795,557,557,557,557,411
|
|
20240223,094100,7733868,557,558,558,557,1589
|
|
20240223,094000,6848772,558,558,558,558,1
|
|
20240223,093900,6848214,559,558,559,558,2706
|
|
20240223,093800,5338260,559,560,560,559,2754
|
|
20240223,093700,3798531,560,560,560,560,0
|
|
20240223,093600,3798531,560,560,560,560,4
|
|
20240223,093500,3796291,561,561,561,561,2
|
|
20240223,093400,3795169,561,561,561,561,0
|
|
20240223,093300,3795169,561,560,561,560,11
|
|
20240223,093200,3789008,560,560,560,560,0
|
|
20240223,093100,3789008,560,560,560,560,223
|
|
20240223,093000,3664128,560,560,560,560,10
|
|
20240223,092900,3658528,559,559,559,559,0
|
|
20240223,092800,3658528,559,559,559,559,0
|
|
20240223,092700,3658528,559,559,559,559,0
|
|
20240223,092600,3658528,559,559,559,559,0
|
|
20240223,092500,3658528,559,559,559,559,0
|
|
20240223,092400,3658528,559,559,559,559,0
|
|
20240223,092300,3658528,559,559,559,559,0
|
|
20240223,092200,3658528,559,559,559,559,0
|
|
20240223,092100,3658528,559,559,559,559,0
|
|
20240223,092000,3658528,559,559,559,559,0
|
|
20240223,091900,3658528,559,559,559,559,5
|
|
20240223,091800,3655733,559,559,559,559,0
|
|
20240223,091700,3655733,559,559,559,559,2
|
|
20240223,091600,3654615,559,559,559,559,14
|
|
20240223,091500,3646789,559,559,559,559,14
|
|
20240223,091400,3638963,559,560,560,559,143
|
|
20240223,091300,3558898,560,559,560,559,166
|
|
20240223,091200,3465954,559,559,559,559,17
|
|
20240223,091100,3456451,559,559,559,559,95
|
|
20240223,091000,3403346,559,558,559,558,945
|
|
20240223,090900,2876017,557,557,557,557,0
|
|
20240223,090800,2876017,557,557,557,557,5
|
|
20240223,090700,2873232,558,558,558,558,17
|
|
20240223,090600,2863746,559,559,559,559,2500
|
|
20240223,090500,1466246,558,558,558,558,0
|
|
20240223,090400,1466246,558,558,558,558,0
|
|
20240223,090300,1466246,558,558,558,558,1
|
|
20240223,090200,1465688,558,558,558,558,0
|
|
20240223,090100,1465688,558,558,558,558,4
|
|
20240223,090000,1463456,556,556,556,556,2336
|