580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183700,134241520,575,575,575,575,2598
|
|
20240221,183600,134241520,575,575,575,575,0
|
|
20240221,183500,134241520,575,575,575,575,0
|
|
20240221,183400,134241520,575,575,575,575,0
|
|
20240221,183300,134241520,575,575,575,575,0
|
|
20240221,183200,134241520,575,575,575,575,0
|
|
20240221,183100,134241520,575,575,575,575,0
|
|
20240221,183000,134241520,575,575,575,575,0
|
|
20240221,182900,134241520,575,575,575,575,0
|
|
20240221,182800,134241520,575,575,575,575,0
|
|
20240221,182700,134241520,575,575,575,575,0
|
|
20240221,182600,134241520,575,575,575,575,0
|
|
20240221,182500,134241520,575,575,575,575,0
|
|
20240221,182400,134241520,575,575,575,575,0
|
|
20240221,182300,134241520,575,575,575,575,0
|
|
20240221,182200,134241520,575,575,575,575,0
|
|
20240221,182100,134241520,575,575,575,575,0
|
|
20240221,182000,134241520,575,575,575,575,0
|
|
20240221,181900,134241520,575,575,575,575,0
|
|
20240221,181800,134241520,575,575,575,575,0
|
|
20240221,181700,134241520,575,575,575,575,0
|
|
20240221,181600,134241520,575,575,575,575,0
|
|
20240221,181500,134241520,575,575,575,575,0
|
|
20240221,181400,134241520,575,575,575,575,0
|
|
20240221,181300,134241520,575,575,575,575,0
|
|
20240221,181200,134241520,575,575,575,575,0
|
|
20240221,181100,134241520,575,575,575,575,0
|
|
20240221,181000,134241520,575,575,575,575,0
|
|
20240221,180900,134241520,575,575,575,575,0
|
|
20240221,180800,134241520,575,575,575,575,0
|
|
20240221,180700,134241520,575,575,575,575,2598
|
|
20240221,180600,134241520,575,575,575,575,0
|
|
20240221,180500,134241520,575,575,575,575,0
|
|
20240221,180400,134241520,575,575,575,575,0
|
|
20240221,180300,134241520,575,575,575,575,0
|
|
20240221,180200,134241520,575,575,575,575,0
|
|
20240221,180100,134241520,575,575,575,575,0
|
|
20240221,180000,134241520,575,575,575,575,0
|
|
20240221,175900,134241520,575,575,575,575,0
|
|
20240221,175800,134241520,575,575,575,575,0
|
|
20240221,175700,134241520,575,575,575,575,0
|
|
20240221,175600,134241520,575,575,575,575,0
|
|
20240221,175500,134241520,575,575,575,575,0
|
|
20240221,175400,134241520,575,575,575,575,0
|
|
20240221,175300,134241520,575,575,575,575,0
|
|
20240221,175200,134241520,575,575,575,575,0
|
|
20240221,175100,134241520,575,575,575,575,0
|
|
20240221,175000,134241520,575,575,575,575,0
|
|
20240221,174900,134241520,575,575,575,575,0
|
|
20240221,174800,134241520,575,575,575,575,0
|
|
20240221,174700,134241520,575,575,575,575,0
|
|
20240221,174600,134241520,575,575,575,575,0
|
|
20240221,174500,134241520,575,575,575,575,0
|
|
20240221,174400,134241520,575,575,575,575,0
|
|
20240221,174300,134241520,575,575,575,575,0
|
|
20240221,174200,134241520,575,575,575,575,0
|
|
20240221,174100,134241520,575,575,575,575,0
|
|
20240221,174000,134241520,575,575,575,575,0
|
|
20240221,173900,134241520,575,575,575,575,0
|
|
20240221,173800,134241520,575,575,575,575,0
|
|
20240221,173700,134241520,575,575,575,575,2598
|
|
20240221,173600,134241520,575,575,575,575,0
|
|
20240221,173500,134241520,575,575,575,575,0
|
|
20240221,173400,134241520,575,575,575,575,0
|
|
20240221,173300,134241520,575,575,575,575,0
|
|
20240221,173200,134241520,575,575,575,575,0
|
|
20240221,173100,134241520,575,575,575,575,0
|
|
20240221,173000,134241520,575,575,575,575,0
|
|
20240221,172900,134241520,575,575,575,575,0
|
|
20240221,172800,134241520,575,575,575,575,0
|
|
20240221,172700,134241520,575,575,575,575,0
|
|
20240221,172600,134241520,575,575,575,575,0
|
|
20240221,172500,134241520,575,575,575,575,0
|
|
20240221,172400,134241520,575,575,575,575,0
|
|
20240221,172300,134241520,575,575,575,575,0
|
|
20240221,172200,134241520,575,575,575,575,0
|
|
20240221,172100,134241520,575,575,575,575,0
|
|
20240221,172000,134241520,575,575,575,575,0
|
|
20240221,171900,134241520,575,575,575,575,0
|
|
20240221,171800,134241520,575,575,575,575,0
|
|
20240221,171700,134241520,575,575,575,575,0
|
|
20240221,171600,134241520,575,575,575,575,0
|
|
20240221,171500,134241520,575,575,575,575,0
|
|
20240221,171400,134241520,575,575,575,575,0
|
|
20240221,171300,134241520,575,575,575,575,0
|
|
20240221,171200,134241520,575,575,575,575,0
|
|
20240221,171100,134241520,575,575,575,575,0
|
|
20240221,171000,134241520,575,575,575,575,0
|
|
20240221,170900,134241520,575,575,575,575,0
|
|
20240221,170800,134241520,575,575,575,575,0
|
|
20240221,170700,134241520,575,575,575,575,2598
|
|
20240221,170600,134241520,575,575,575,575,0
|
|
20240221,170500,134241520,575,575,575,575,0
|
|
20240221,170400,134241520,575,575,575,575,0
|
|
20240221,170300,134241520,575,575,575,575,0
|
|
20240221,170200,134241520,575,575,575,575,0
|
|
20240221,170100,134241520,575,575,575,575,0
|
|
20240221,170000,134241520,575,575,575,575,0
|
|
20240221,165900,134241520,575,575,575,575,0
|
|
20240221,165800,134241520,575,575,575,575,0
|
|
20240221,165700,134241520,575,575,575,575,0
|
|
20240221,165600,134241520,575,575,575,575,0
|
|
20240221,165500,134241520,575,575,575,575,0
|
|
20240221,165400,134241520,575,575,575,575,0
|
|
20240221,165300,134241520,575,575,575,575,0
|
|
20240221,165200,134241520,575,575,575,575,0
|
|
20240221,165100,134241520,575,575,575,575,0
|
|
20240221,165000,134241520,575,575,575,575,0
|
|
20240221,164900,134241520,575,575,575,575,0
|
|
20240221,164800,134241520,575,575,575,575,0
|
|
20240221,164700,134241520,575,575,575,575,0
|
|
20240221,164600,134241520,575,575,575,575,0
|
|
20240221,164500,134241520,575,575,575,575,0
|
|
20240221,164400,134241520,575,575,575,575,0
|
|
20240221,164300,134241520,575,575,575,575,0
|
|
20240221,164200,134241520,575,575,575,575,0
|
|
20240221,164100,134241520,575,575,575,575,0
|
|
20240221,164000,134241520,575,575,575,575,0
|
|
20240221,163900,134241520,575,575,575,575,0
|
|
20240221,163800,134241520,575,575,575,575,0
|
|
20240221,163700,134241520,575,575,575,575,2598
|
|
20240221,163600,134241520,575,575,575,575,0
|
|
20240221,163500,134241520,575,575,575,575,0
|
|
20240221,163400,134241520,575,575,575,575,0
|
|
20240221,163300,134241520,575,575,575,575,0
|
|
20240221,163200,134241520,575,575,575,575,0
|
|
20240221,163100,134241520,575,575,575,575,0
|
|
20240221,163000,134241520,575,575,575,575,0
|
|
20240221,162900,134241520,575,575,575,575,0
|
|
20240221,162800,134241520,575,575,575,575,0
|
|
20240221,162700,134241520,575,575,575,575,0
|
|
20240221,162600,134241520,575,575,575,575,0
|
|
20240221,162500,134241520,575,575,575,575,0
|
|
20240221,162400,134241520,575,575,575,575,0
|
|
20240221,162300,134241520,575,575,575,575,0
|
|
20240221,162200,134241520,575,575,575,575,0
|
|
20240221,162100,134241520,575,575,575,575,0
|
|
20240221,162000,134241520,575,575,575,575,0
|
|
20240221,161900,134241520,575,575,575,575,0
|
|
20240221,161800,134241520,575,575,575,575,0
|
|
20240221,161700,134241520,575,575,575,575,0
|
|
20240221,161600,134241520,575,575,575,575,0
|
|
20240221,161500,134241520,575,575,575,575,0
|
|
20240221,161400,134241520,575,575,575,575,0
|
|
20240221,161300,134241520,575,575,575,575,0
|
|
20240221,161200,134241520,575,575,575,575,0
|
|
20240221,161100,134241520,575,575,575,575,0
|
|
20240221,161000,134241520,575,575,575,575,0
|
|
20240221,160900,134241520,575,575,575,575,0
|
|
20240221,160800,134241520,575,575,575,575,0
|
|
20240221,160700,134241520,575,575,575,575,2598
|
|
20240221,160600,134241520,575,575,575,575,0
|
|
20240221,160500,134241520,575,575,575,575,0
|
|
20240221,160400,134241520,575,575,575,575,0
|
|
20240221,160300,134241520,575,575,575,575,0
|
|
20240221,160200,134241520,575,575,575,575,0
|
|
20240221,160100,134241520,575,575,575,575,0
|
|
20240221,160000,134241520,575,575,575,575,0
|
|
20240221,155900,134241520,575,575,575,575,0
|
|
20240221,155800,134241520,575,575,575,575,0
|
|
20240221,155700,134241520,575,575,575,575,0
|
|
20240221,155600,134241520,575,575,575,575,0
|
|
20240221,155500,134241520,575,575,575,575,0
|
|
20240221,155400,134241520,575,575,575,575,0
|
|
20240221,155300,134241520,575,575,575,575,0
|
|
20240221,155200,134241520,575,575,575,575,0
|
|
20240221,155100,134241520,575,575,575,575,0
|
|
20240221,155000,134241520,575,575,575,575,0
|
|
20240221,154900,134241520,575,575,575,575,0
|
|
20240221,154800,134241520,575,575,575,575,0
|
|
20240221,154700,134241520,575,575,575,575,0
|
|
20240221,154600,134241520,575,575,575,575,0
|
|
20240221,154500,134241520,575,575,575,575,0
|
|
20240221,154400,134241520,575,575,575,575,0
|
|
20240221,154300,134241520,575,575,575,575,0
|
|
20240221,154200,134241520,575,575,575,575,0
|
|
20240221,154100,134241520,575,575,575,575,0
|
|
20240221,154000,134241520,575,575,575,575,0
|
|
20240221,153900,134241520,575,575,575,575,0
|
|
20240221,153800,134241520,575,575,575,575,0
|
|
20240221,153700,134241520,575,575,575,575,2598
|
|
20240221,153600,134241520,575,575,575,575,0
|
|
20240221,153500,134241520,575,575,575,575,0
|
|
20240221,153400,134241520,575,575,575,575,0
|
|
20240221,153300,134241520,575,575,575,575,0
|
|
20240221,153200,134241520,575,575,575,575,0
|
|
20240221,153100,134241520,575,575,575,575,0
|
|
20240221,153000,134241520,575,575,575,575,2598
|
|
20240221,152900,132747670,579,579,579,579,0
|
|
20240221,152800,132747670,579,579,579,579,0
|
|
20240221,152700,132747670,579,579,579,579,0
|
|
20240221,152600,132747670,579,579,579,579,0
|
|
20240221,152500,132747670,579,579,579,579,0
|
|
20240221,152400,132747670,579,579,579,579,0
|
|
20240221,152300,132747670,579,579,579,579,0
|
|
20240221,152200,132747670,579,579,579,579,0
|
|
20240221,152100,132747670,579,579,579,579,0
|
|
20240221,152000,132747670,579,579,579,579,0
|
|
20240221,151900,132747670,579,578,579,578,221
|
|
20240221,151800,132619922,578,578,578,578,408
|
|
20240221,151700,132384098,578,579,579,578,20
|
|
20240221,151600,132372536,579,580,580,579,275
|
|
20240221,151500,132213052,579,580,580,579,3031
|
|
20240221,151400,130457891,575,575,575,575,500
|
|
20240221,151300,130170391,574,579,581,574,20896
|
|
20240221,151200,118129484,578,578,578,578,500
|
|
20240221,151100,117840484,579,579,579,579,0
|
|
20240221,151000,117840484,579,579,579,579,1
|
|
20240221,150900,117839905,581,581,581,581,0
|
|
20240221,150800,117839905,581,581,581,581,0
|
|
20240221,150700,117839905,581,581,581,581,0
|
|
20240221,150600,117839905,581,579,581,579,150
|
|
20240221,150500,117753015,579,579,579,579,2
|
|
20240221,150400,117751857,579,578,579,578,20
|
|
20240221,150300,117740282,579,579,579,579,15
|
|
20240221,150200,117731597,579,579,579,579,987
|
|
20240221,150100,117160124,579,579,579,579,0
|
|
20240221,150000,117160124,579,579,579,579,89
|
|
20240221,145900,117108593,579,579,579,579,24
|
|
20240221,145800,117094697,578,578,578,578,118
|
|
20240221,145700,117026493,579,579,579,579,0
|
|
20240221,145600,117026493,579,579,579,579,2
|
|
20240221,145500,117025335,578,578,578,578,0
|
|
20240221,145400,117025335,578,578,578,578,0
|
|
20240221,145300,117025335,578,578,578,578,0
|
|
20240221,145200,117025335,578,578,578,578,0
|
|
20240221,145100,117025335,578,578,578,578,0
|
|
20240221,145000,117025335,578,578,578,578,45
|
|
20240221,144900,116999325,578,580,580,578,12674
|
|
20240221,144800,109666156,579,579,579,579,4
|
|
20240221,144700,109663840,579,579,579,579,39
|
|
20240221,144600,109641259,579,579,579,579,68
|
|
20240221,144500,109601887,580,579,580,579,1012
|
|
20240221,144400,109014939,579,579,579,579,313
|
|
20240221,144300,108833712,580,579,580,579,30
|
|
20240221,144200,108816333,579,579,579,579,21
|
|
20240221,144100,108804174,580,579,580,579,574
|
|
20240221,144000,108471776,579,579,579,579,4
|
|
20240221,143900,108469460,579,579,579,579,112
|
|
20240221,143800,108404612,579,579,579,579,6
|
|
20240221,143700,108401138,579,579,579,579,6
|
|
20240221,143600,108397664,579,579,579,579,156
|
|
20240221,143500,108307340,579,579,579,579,3
|
|
20240221,143400,108305603,579,579,579,579,63
|
|
20240221,143300,108269126,581,581,581,581,30
|
|
20240221,143200,108251696,580,580,580,580,1
|
|
20240221,143100,108251116,580,580,580,580,10
|
|
20240221,143000,108245316,580,580,580,580,0
|
|
20240221,142900,108245316,580,579,580,579,310
|
|
20240221,142800,108065816,581,581,581,581,0
|
|
20240221,142700,108065816,581,579,581,579,21
|
|
20240221,142600,108053627,579,579,579,579,60
|
|
20240221,142500,108018887,581,579,581,579,554
|
|
20240221,142400,107697152,581,580,581,580,70
|
|
20240221,142300,107656532,580,580,580,580,879
|
|
20240221,142200,107146712,580,580,580,580,10000
|
|
20240221,142100,101346712,580,581,581,580,80
|
|
20240221,142000,101300292,581,581,581,581,1
|
|
20240221,141900,101299711,581,581,581,581,201
|
|
20240221,141800,101182930,582,582,582,582,0
|
|
20240221,141700,101182930,582,582,582,582,30
|
|
20240221,141600,101165470,582,582,582,582,0
|
|
20240221,141500,101165470,582,582,582,582,0
|
|
20240221,141400,101165470,582,582,582,582,0
|
|
20240221,141300,101165470,582,582,582,582,0
|
|
20240221,141200,101165470,582,581,582,581,110
|
|
20240221,141100,101101557,581,581,581,581,0
|
|
20240221,141000,101101557,581,581,581,581,0
|
|
20240221,140900,101101557,581,581,581,581,200
|
|
20240221,140800,100985357,581,581,581,581,0
|
|
20240221,140700,100985357,581,581,581,581,100
|
|
20240221,140600,100927257,582,582,582,582,50
|
|
20240221,140500,100898157,582,582,582,582,0
|
|
20240221,140400,100898157,582,582,582,582,0
|
|
20240221,140300,100898157,582,582,582,582,0
|
|
20240221,140200,100898157,582,580,582,580,1870
|
|
20240221,140100,99813538,581,582,582,581,55
|
|
20240221,140000,99781578,581,581,581,581,1
|
|
20240221,135900,99780997,581,581,581,581,0
|
|
20240221,135800,99780997,581,581,581,581,5000
|
|
20240221,135700,96875997,581,581,581,581,0
|
|
20240221,135600,96875997,581,581,581,581,0
|
|
20240221,135500,96875997,581,581,581,581,0
|
|
20240221,135400,96875997,581,581,581,581,1464
|
|
20240221,135300,96025413,581,581,581,581,1
|
|
20240221,135200,96024832,581,581,581,581,1
|
|
20240221,135100,96024251,582,582,582,582,151
|
|
20240221,135000,95936369,582,582,582,582,0
|
|
20240221,134900,95936369,582,582,582,582,1
|
|
20240221,134800,95935787,581,581,581,581,0
|
|
20240221,134700,95935787,581,581,581,581,1
|
|
20240221,134600,95935206,581,581,581,581,18
|
|
20240221,134500,95924748,581,581,581,581,31
|
|
20240221,134400,95906737,582,582,582,582,500
|
|
20240221,134300,95615737,581,581,581,581,20
|
|
20240221,134200,95604117,583,583,583,583,0
|
|
20240221,134100,95604117,583,582,583,582,2000
|
|
20240221,134000,94438304,582,581,582,581,5
|
|
20240221,133900,94435395,581,581,581,581,460
|
|
20240221,133800,94168135,582,582,582,582,0
|
|
20240221,133700,94168135,582,581,582,581,4010
|
|
20240221,133600,91838315,581,581,581,581,0
|
|
20240221,133500,91838315,581,581,581,581,0
|
|
20240221,133400,91838315,581,581,581,581,0
|
|
20240221,133300,91838315,581,581,581,581,0
|
|
20240221,133200,91838315,581,581,581,581,0
|
|
20240221,133100,91838315,581,581,581,581,0
|
|
20240221,133000,91838315,581,581,581,581,0
|
|
20240221,132900,91838315,581,581,581,581,0
|
|
20240221,132800,91838315,581,581,581,581,3
|
|
20240221,132700,91836572,581,581,581,581,0
|
|
20240221,132600,91836572,581,581,581,581,11
|
|
20240221,132500,91830181,581,581,581,581,1042
|
|
20240221,132400,91224779,581,581,581,581,0
|
|
20240221,132300,91224779,581,581,581,581,0
|
|
20240221,132200,91224779,581,581,581,581,71
|
|
20240221,132100,91183528,581,581,581,581,0
|
|
20240221,132000,91183528,581,581,581,581,0
|
|
20240221,131900,91183528,581,581,581,581,2
|
|
20240221,131800,91182366,581,581,581,581,0
|
|
20240221,131700,91182366,581,581,581,581,15
|
|
20240221,131600,91173651,581,581,581,581,0
|
|
20240221,131500,91173651,581,581,581,581,0
|
|
20240221,131400,91173651,581,581,581,581,0
|
|
20240221,131300,91173651,581,581,581,581,100
|
|
20240221,131200,91115551,583,583,583,583,0
|
|
20240221,131100,91115551,583,583,583,583,0
|
|
20240221,131000,91115551,583,583,583,583,0
|
|
20240221,130900,91115551,583,583,583,583,0
|
|
20240221,130800,91115551,583,583,583,583,0
|
|
20240221,130700,91115551,583,581,583,581,1235
|
|
20240221,130600,90397957,581,581,581,581,2601
|
|
20240221,130500,88886776,581,581,581,581,0
|
|
20240221,130400,88886776,581,581,581,581,0
|
|
20240221,130300,88886776,581,581,581,581,19
|
|
20240221,130200,88875737,581,581,581,581,0
|
|
20240221,130100,88875737,581,581,581,581,0
|
|
20240221,130000,88875737,581,581,581,581,0
|
|
20240221,125900,88875737,581,581,581,581,0
|
|
20240221,125800,88875737,581,581,581,581,0
|
|
20240221,125700,88875737,581,581,581,581,1100
|
|
20240221,125600,88236637,581,581,581,580,1838
|
|
20240221,125500,87168818,580,580,580,580,0
|
|
20240221,125400,87168818,580,580,580,580,0
|
|
20240221,125300,87168818,580,581,581,580,313
|
|
20240221,125200,86987185,581,581,581,581,0
|
|
20240221,125100,86987185,581,581,581,580,3249
|
|
20240221,125000,85099575,580,581,581,580,1040
|
|
20240221,124900,84495345,581,580,581,580,2502
|
|
20240221,124800,83044183,580,580,580,580,0
|
|
20240221,124700,83044183,580,580,580,580,240
|
|
20240221,124600,82904983,581,581,581,581,0
|
|
20240221,124500,82904983,581,581,581,581,50
|
|
20240221,124400,82875933,581,581,581,581,10
|
|
20240221,124300,82870123,581,581,581,581,0
|
|
20240221,124200,82870123,581,581,581,581,0
|
|
20240221,124100,82870123,581,581,581,581,0
|
|
20240221,124000,82870123,581,581,581,581,0
|
|
20240221,123900,82870123,581,581,581,581,0
|
|
20240221,123800,82870123,581,581,581,581,0
|
|
20240221,123700,82870123,581,581,581,581,0
|
|
20240221,123600,82870123,581,581,581,581,0
|
|
20240221,123500,82870123,581,581,581,581,5
|
|
20240221,123400,82867218,581,581,582,580,1902
|
|
20240221,123300,81762137,581,582,582,581,51
|
|
20240221,123200,81732456,581,581,581,581,0
|
|
20240221,123100,81732456,581,581,581,581,0
|
|
20240221,123000,81732456,581,581,581,581,1
|
|
20240221,122900,81731875,581,581,581,581,36
|
|
20240221,122800,81710959,581,581,581,581,1
|
|
20240221,122700,81710378,581,581,581,581,1000
|
|
20240221,122600,81129378,581,581,581,581,2000
|
|
20240221,122500,79967378,583,583,583,583,0
|
|
20240221,122400,79967378,583,581,583,581,139
|
|
20240221,122300,79886601,582,582,582,582,0
|
|
20240221,122200,79886601,582,582,582,582,0
|
|
20240221,122100,79886601,582,582,582,582,0
|
|
20240221,122000,79886601,582,581,582,581,226
|
|
20240221,121900,79755269,581,581,581,581,600
|
|
20240221,121800,79406669,581,581,581,581,0
|
|
20240221,121700,79406669,581,581,581,581,134
|
|
20240221,121600,79328815,581,581,581,581,6105
|
|
20240221,121500,75781810,582,582,582,582,200
|
|
20240221,121400,75665410,583,583,583,583,1000
|
|
20240221,121300,75082410,583,583,583,583,0
|
|
20240221,121200,75082410,583,583,583,583,0
|
|
20240221,121100,75082410,583,583,583,583,0
|
|
20240221,121000,75082410,583,583,583,583,1
|
|
20240221,120900,75081827,583,583,583,583,0
|
|
20240221,120800,75081827,583,583,583,583,10
|
|
20240221,120700,75075997,582,582,582,582,0
|
|
20240221,120600,75075997,582,582,582,582,0
|
|
20240221,120500,75075997,582,582,582,582,0
|
|
20240221,120400,75075997,582,582,582,582,0
|
|
20240221,120300,75075997,582,582,582,582,0
|
|
20240221,120200,75075997,582,582,582,582,10
|
|
20240221,120100,75070177,582,582,582,582,0
|
|
20240221,120000,75070177,582,582,582,582,28
|
|
20240221,115900,75053881,583,583,583,583,0
|
|
20240221,115800,75053881,583,583,583,583,0
|
|
20240221,115700,75053881,583,583,583,583,100
|
|
20240221,115600,74995581,583,583,583,583,0
|
|
20240221,115500,74995581,583,583,583,583,0
|
|
20240221,115400,74995581,583,583,583,583,0
|
|
20240221,115300,74995581,583,583,583,583,0
|
|
20240221,115200,74995581,583,583,583,583,0
|
|
20240221,115100,74995581,583,583,583,583,0
|
|
20240221,115000,74995581,583,583,583,583,1
|
|
20240221,114900,74994998,583,583,583,583,5
|
|
20240221,114800,74992083,585,585,585,585,0
|
|
20240221,114700,74992083,585,585,585,585,1000
|
|
20240221,114600,74407083,585,585,585,585,0
|
|
20240221,114500,74407083,585,585,585,585,0
|
|
20240221,114400,74407083,585,585,585,585,0
|
|
20240221,114300,74407083,585,585,585,585,0
|
|
20240221,114200,74407083,585,585,585,585,0
|
|
20240221,114100,74407083,585,585,585,585,0
|
|
20240221,114000,74407083,585,585,585,585,0
|
|
20240221,113900,74407083,585,583,585,583,194
|
|
20240221,113800,74293961,583,582,583,582,4951
|
|
20240221,113700,71410663,582,582,582,582,0
|
|
20240221,113600,71410663,582,583,583,582,11
|
|
20240221,113500,71404251,582,582,582,582,0
|
|
20240221,113400,71404251,582,582,582,582,10
|
|
20240221,113300,71398431,582,582,582,582,500
|
|
20240221,113200,71107431,583,583,583,583,0
|
|
20240221,113100,71107431,583,582,583,582,20
|
|
20240221,113000,71095781,581,581,581,581,0
|
|
20240221,112900,71095781,581,581,581,581,0
|
|
20240221,112800,71095781,581,581,581,581,0
|
|
20240221,112700,71095781,581,581,581,581,0
|
|
20240221,112600,71095781,581,581,581,581,0
|
|
20240221,112500,71095781,581,581,581,581,0
|
|
20240221,112400,71095781,581,581,581,581,898
|
|
20240221,112300,70574043,581,581,581,581,0
|
|
20240221,112200,70574043,581,581,581,581,0
|
|
20240221,112100,70574043,581,581,581,581,0
|
|
20240221,112000,70574043,581,581,581,581,0
|
|
20240221,111900,70574043,581,582,582,581,44
|
|
20240221,111800,70548478,583,583,583,583,0
|
|
20240221,111700,70548478,583,583,583,583,100
|
|
20240221,111600,70490178,583,583,583,583,1
|
|
20240221,111500,70489595,583,583,583,583,10
|
|
20240221,111400,70483765,580,580,580,580,0
|
|
20240221,111300,70483765,580,580,580,580,0
|
|
20240221,111200,70483765,580,580,580,580,0
|
|
20240221,111100,70483765,580,580,580,580,0
|
|
20240221,111000,70483765,580,580,580,580,0
|
|
20240221,110900,70483765,580,580,580,580,0
|
|
20240221,110800,70483765,580,580,580,580,0
|
|
20240221,110700,70483765,580,580,580,580,0
|
|
20240221,110600,70483765,580,580,580,580,2000
|
|
20240221,110500,69323765,581,581,581,581,1459
|
|
20240221,110400,68476086,583,583,583,583,31
|
|
20240221,110300,68458013,583,583,583,583,0
|
|
20240221,110200,68458013,583,583,583,583,2
|
|
20240221,110100,68456847,583,583,583,583,10
|
|
20240221,110000,68451017,581,581,581,581,0
|
|
20240221,105900,68451017,581,581,581,581,0
|
|
20240221,105800,68451017,581,581,581,581,0
|
|
20240221,105700,68451017,581,581,581,581,0
|
|
20240221,105600,68451017,581,581,581,581,0
|
|
20240221,105500,68451017,581,581,581,581,0
|
|
20240221,105400,68451017,581,581,581,581,0
|
|
20240221,105300,68451017,581,581,581,581,2067
|
|
20240221,105200,67250090,582,582,582,582,1
|
|
20240221,105100,67249508,582,582,582,582,0
|
|
20240221,105000,67249508,582,582,582,582,345
|
|
20240221,104900,67048718,582,582,582,582,300
|
|
20240221,104800,66874118,582,581,582,581,364
|
|
20240221,104700,66662557,581,581,581,581,1787
|
|
20240221,104600,65624310,582,582,582,582,60
|
|
20240221,104500,65589390,582,582,582,582,1
|
|
20240221,104400,65588808,581,581,581,581,1100
|
|
20240221,104300,64949708,581,582,582,581,558
|
|
20240221,104200,64625112,582,582,582,582,506
|
|
20240221,104100,64330620,582,582,582,582,0
|
|
20240221,104000,64330620,582,582,582,582,0
|
|
20240221,103900,64330620,582,582,582,582,2000
|
|
20240221,103800,63166620,582,582,582,582,0
|
|
20240221,103700,63166620,582,582,582,582,10
|
|
20240221,103600,63160800,581,581,581,581,0
|
|
20240221,103500,63160800,581,582,582,581,11
|
|
20240221,103400,63154399,582,582,582,582,44
|
|
20240221,103300,63128791,582,582,582,582,0
|
|
20240221,103200,63128791,582,582,582,582,0
|
|
20240221,103100,63128791,582,582,582,582,11
|
|
20240221,103000,63122389,582,582,582,582,0
|
|
20240221,102900,63122389,582,582,582,582,5
|
|
20240221,102800,63119479,582,582,582,582,0
|
|
20240221,102700,63119479,582,582,582,582,10
|
|
20240221,102600,63113659,581,581,581,581,7
|
|
20240221,102500,63109592,582,582,582,582,0
|
|
20240221,102400,63109592,582,582,582,582,10
|
|
20240221,102300,63103772,582,582,582,582,0
|
|
20240221,102200,63103772,582,582,582,582,0
|
|
20240221,102100,63103772,582,582,582,582,0
|
|
20240221,102000,63103772,582,582,582,582,0
|
|
20240221,101900,63103772,582,582,582,582,0
|
|
20240221,101800,63103772,582,582,582,582,10
|
|
20240221,101700,63097952,581,581,581,581,100
|
|
20240221,101600,63039852,581,581,581,581,0
|
|
20240221,101500,63039852,581,581,581,581,240
|
|
20240221,101400,62900412,581,580,581,580,10840
|
|
20240221,101300,56613107,580,580,580,580,0
|
|
20240221,101200,56613107,580,580,580,580,0
|
|
20240221,101100,56613107,580,581,581,580,3902
|
|
20240221,101000,54349945,581,581,581,581,1
|
|
20240221,100900,54349364,582,582,582,581,6724
|
|
20240221,100800,50441079,582,582,582,582,1328
|
|
20240221,100700,49668183,583,583,583,583,369
|
|
20240221,100600,49453056,583,583,583,583,0
|
|
20240221,100500,49453056,583,584,584,583,69
|
|
20240221,100400,49412819,583,583,583,583,0
|
|
20240221,100300,49412819,583,583,583,583,0
|
|
20240221,100200,49412819,583,583,583,583,0
|
|
20240221,100100,49412819,583,583,583,583,60
|
|
20240221,100000,49377839,583,583,583,583,0
|
|
20240221,095900,49377839,583,583,583,583,59
|
|
20240221,095800,49343442,583,583,583,583,0
|
|
20240221,095700,49343442,583,583,583,583,0
|
|
20240221,095600,49343442,583,583,583,583,0
|
|
20240221,095500,49343442,583,583,583,583,0
|
|
20240221,095400,49343442,583,583,583,583,0
|
|
20240221,095300,49343442,583,583,583,583,0
|
|
20240221,095200,49343442,583,583,583,583,0
|
|
20240221,095100,49343442,583,583,583,583,0
|
|
20240221,095000,49343442,583,583,583,583,8
|
|
20240221,094900,49338778,583,582,583,582,260
|
|
20240221,094800,49187258,583,583,583,583,0
|
|
20240221,094700,49187258,583,583,583,583,2428
|
|
20240221,094600,47771734,583,583,583,583,1272
|
|
20240221,094500,47030158,583,583,583,583,0
|
|
20240221,094400,47030158,583,582,583,582,2010
|
|
20240221,094300,45858338,582,582,582,582,50
|
|
20240221,094200,45829238,581,581,581,581,0
|
|
20240221,094100,45829238,581,582,582,581,1010
|
|
20240221,094000,45242418,583,582,583,582,47022
|
|
20240221,093900,17831055,582,582,582,582,25
|
|
20240221,093800,17816505,581,581,581,581,60
|
|
20240221,093700,17781645,582,581,582,581,87
|
|
20240221,093600,17731080,581,582,582,581,224
|
|
20240221,093500,17600916,582,582,582,582,300
|
|
20240221,093400,17426316,581,582,582,581,5250
|
|
20240221,093300,14371066,583,583,583,583,0
|
|
20240221,093200,14371066,583,583,583,583,0
|
|
20240221,093100,14371066,583,583,583,583,23
|
|
20240221,093000,14357657,581,581,581,581,0
|
|
20240221,092900,14357657,581,581,581,581,0
|
|
20240221,092800,14357657,581,581,581,581,0
|
|
20240221,092700,14357657,581,581,583,581,5040
|
|
20240221,092600,11420395,581,581,581,581,62
|
|
20240221,092500,11384373,581,582,582,581,42
|
|
20240221,092400,11359963,581,581,581,581,22
|
|
20240221,092300,11347181,581,582,582,581,429
|
|
20240221,092200,11097524,582,581,582,581,170
|
|
20240221,092100,10998644,582,582,582,582,8
|
|
20240221,092000,10993988,581,581,581,581,3
|
|
20240221,091900,10992245,582,581,582,581,47
|
|
20240221,091800,10964930,581,581,581,581,41
|
|
20240221,091700,10941109,581,581,581,581,1039
|
|
20240221,091600,10337450,581,581,581,581,89
|
|
20240221,091500,10285741,580,580,580,580,0
|
|
20240221,091400,10285741,580,581,583,580,1268
|
|
20240221,091300,9548150,581,581,581,581,389
|
|
20240221,091200,9322141,580,581,581,580,406
|
|
20240221,091100,9086258,581,581,581,581,2957
|
|
20240221,091000,7368241,581,581,581,581,4658
|
|
20240221,090900,4661943,581,581,581,581,1238
|
|
20240221,090800,3942665,581,581,581,581,1001
|
|
20240221,090700,3361084,581,581,581,581,109
|
|
20240221,090600,3297755,581,581,581,581,400
|
|
20240221,090500,3065355,581,581,581,581,250
|
|
20240221,090400,2920105,581,581,581,581,2331
|
|
20240221,090300,1565794,581,581,581,581,0
|
|
20240221,090200,1565794,581,581,581,581,2089
|
|
20240221,090100,352085,581,581,581,581,0
|
|
20240221,090000,352085,581,583,583,581,605
|