580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183700,116327627,577,577,577,577,3390
|
|
20240222,183600,116327627,577,577,577,577,0
|
|
20240222,183500,116327627,577,577,577,577,0
|
|
20240222,183400,116327627,577,577,577,577,0
|
|
20240222,183300,116327627,577,577,577,577,0
|
|
20240222,183200,116327627,577,577,577,577,0
|
|
20240222,183100,116327627,577,577,577,577,0
|
|
20240222,183000,116327627,577,577,577,577,0
|
|
20240222,182900,116327627,577,577,577,577,0
|
|
20240222,182800,116327627,577,577,577,577,0
|
|
20240222,182700,116327627,577,577,577,577,0
|
|
20240222,182600,116327627,577,577,577,577,0
|
|
20240222,182500,116327627,577,577,577,577,0
|
|
20240222,182400,116327627,577,577,577,577,0
|
|
20240222,182300,116327627,577,577,577,577,0
|
|
20240222,182200,116327627,577,577,577,577,0
|
|
20240222,182100,116327627,577,577,577,577,0
|
|
20240222,182000,116327627,577,577,577,577,0
|
|
20240222,181900,116327627,577,577,577,577,0
|
|
20240222,181800,116327627,577,577,577,577,0
|
|
20240222,181700,116327627,577,577,577,577,0
|
|
20240222,181600,116327627,577,577,577,577,0
|
|
20240222,181500,116327627,577,577,577,577,0
|
|
20240222,181400,116327627,577,577,577,577,0
|
|
20240222,181300,116327627,577,577,577,577,0
|
|
20240222,181200,116327627,577,577,577,577,0
|
|
20240222,181100,116327627,577,577,577,577,0
|
|
20240222,181000,116327627,577,577,577,577,0
|
|
20240222,180900,116327627,577,577,577,577,0
|
|
20240222,180800,116327627,577,577,577,577,0
|
|
20240222,180700,116327627,577,577,577,577,3390
|
|
20240222,180600,116327627,577,577,577,577,0
|
|
20240222,180500,116327627,577,577,577,577,0
|
|
20240222,180400,116327627,577,577,577,577,0
|
|
20240222,180300,116327627,577,577,577,577,0
|
|
20240222,180200,116327627,577,577,577,577,0
|
|
20240222,180100,116327627,577,577,577,577,0
|
|
20240222,180000,116327627,577,577,577,577,0
|
|
20240222,175900,116327627,577,577,577,577,0
|
|
20240222,175800,116327627,577,577,577,577,0
|
|
20240222,175700,116327627,577,577,577,577,0
|
|
20240222,175600,116327627,577,577,577,577,0
|
|
20240222,175500,116327627,577,577,577,577,0
|
|
20240222,175400,116327627,577,577,577,577,0
|
|
20240222,175300,116327627,577,577,577,577,0
|
|
20240222,175200,116327627,577,577,577,577,0
|
|
20240222,175100,116327627,577,577,577,577,0
|
|
20240222,175000,116327627,577,577,577,577,0
|
|
20240222,174900,116327627,577,577,577,577,0
|
|
20240222,174800,116327627,577,577,577,577,0
|
|
20240222,174700,116327627,577,577,577,577,0
|
|
20240222,174600,116327627,577,577,577,577,0
|
|
20240222,174500,116327627,577,577,577,577,0
|
|
20240222,174400,116327627,577,577,577,577,0
|
|
20240222,174300,116327627,577,577,577,577,0
|
|
20240222,174200,116327627,577,577,577,577,0
|
|
20240222,174100,116327627,577,577,577,577,0
|
|
20240222,174000,116327627,577,577,577,577,0
|
|
20240222,173900,116327627,577,577,577,577,0
|
|
20240222,173800,116327627,577,577,577,577,0
|
|
20240222,173700,116327627,577,577,577,577,3390
|
|
20240222,173600,116327627,577,577,577,577,0
|
|
20240222,173500,116327627,577,577,577,577,0
|
|
20240222,173400,116327627,577,577,577,577,0
|
|
20240222,173300,116327627,577,577,577,577,0
|
|
20240222,173200,116327627,577,577,577,577,0
|
|
20240222,173100,116327627,577,577,577,577,0
|
|
20240222,173000,116327627,577,577,577,577,0
|
|
20240222,172900,116327627,577,577,577,577,0
|
|
20240222,172800,116327627,577,577,577,577,0
|
|
20240222,172700,116327627,577,577,577,577,0
|
|
20240222,172600,116327627,577,577,577,577,0
|
|
20240222,172500,116327627,577,577,577,577,0
|
|
20240222,172400,116327627,577,577,577,577,0
|
|
20240222,172300,116327627,577,577,577,577,0
|
|
20240222,172200,116327627,577,577,577,577,0
|
|
20240222,172100,116327627,577,577,577,577,0
|
|
20240222,172000,116327627,577,577,577,577,0
|
|
20240222,171900,116327627,577,577,577,577,0
|
|
20240222,171800,116327627,577,577,577,577,0
|
|
20240222,171700,116327627,577,577,577,577,0
|
|
20240222,171600,116327627,577,577,577,577,0
|
|
20240222,171500,116327627,577,577,577,577,0
|
|
20240222,171400,116327627,577,577,577,577,0
|
|
20240222,171300,116327627,577,577,577,577,0
|
|
20240222,171200,116327627,577,577,577,577,0
|
|
20240222,171100,116327627,577,577,577,577,0
|
|
20240222,171000,116327627,577,577,577,577,0
|
|
20240222,170900,116327627,577,577,577,577,0
|
|
20240222,170800,116327627,577,577,577,577,0
|
|
20240222,170700,116327627,577,577,577,577,3390
|
|
20240222,170600,116327627,577,577,577,577,0
|
|
20240222,170500,116327627,577,577,577,577,0
|
|
20240222,170400,116327627,577,577,577,577,0
|
|
20240222,170300,116327627,577,577,577,577,0
|
|
20240222,170200,116327627,577,577,577,577,0
|
|
20240222,170100,116327627,577,577,577,577,0
|
|
20240222,170000,116327627,577,577,577,577,0
|
|
20240222,165900,116327627,577,577,577,577,0
|
|
20240222,165800,116327627,577,577,577,577,0
|
|
20240222,165700,116327627,577,577,577,577,0
|
|
20240222,165600,116327627,577,577,577,577,0
|
|
20240222,165500,116327627,577,577,577,577,0
|
|
20240222,165400,116327627,577,577,577,577,0
|
|
20240222,165300,116327627,577,577,577,577,0
|
|
20240222,165200,116327627,577,577,577,577,0
|
|
20240222,165100,116327627,577,577,577,577,0
|
|
20240222,165000,116327627,577,577,577,577,0
|
|
20240222,164900,116327627,577,577,577,577,0
|
|
20240222,164800,116327627,577,577,577,577,0
|
|
20240222,164700,116327627,577,577,577,577,0
|
|
20240222,164600,116327627,577,577,577,577,0
|
|
20240222,164500,116327627,577,577,577,577,0
|
|
20240222,164400,116327627,577,577,577,577,0
|
|
20240222,164300,116327627,577,577,577,577,0
|
|
20240222,164200,116327627,577,577,577,577,0
|
|
20240222,164100,116327627,577,577,577,577,0
|
|
20240222,164000,116327627,577,577,577,577,0
|
|
20240222,163900,116327627,577,577,577,577,0
|
|
20240222,163800,116327627,577,577,577,577,0
|
|
20240222,163700,116327627,577,577,577,577,3390
|
|
20240222,163600,116327627,577,577,577,577,0
|
|
20240222,163500,116327627,577,577,577,577,0
|
|
20240222,163400,116327627,577,577,577,577,0
|
|
20240222,163300,116327627,577,577,577,577,0
|
|
20240222,163200,116327627,577,577,577,577,0
|
|
20240222,163100,116327627,577,577,577,577,0
|
|
20240222,163000,116327627,577,577,577,577,0
|
|
20240222,162900,116327627,577,577,577,577,0
|
|
20240222,162800,116327627,577,577,577,577,0
|
|
20240222,162700,116327627,577,577,577,577,0
|
|
20240222,162600,116327627,577,577,577,577,0
|
|
20240222,162500,116327627,577,577,577,577,0
|
|
20240222,162400,116327627,577,577,577,577,0
|
|
20240222,162300,116327627,577,577,577,577,0
|
|
20240222,162200,116327627,577,577,577,577,0
|
|
20240222,162100,116327627,577,577,577,577,0
|
|
20240222,162000,116327627,577,577,577,577,0
|
|
20240222,161900,116327627,577,577,577,577,0
|
|
20240222,161800,116327627,577,577,577,577,0
|
|
20240222,161700,116327627,577,577,577,577,0
|
|
20240222,161600,116327627,577,577,577,577,0
|
|
20240222,161500,116327627,577,577,577,577,0
|
|
20240222,161400,116327627,577,577,577,577,0
|
|
20240222,161300,116327627,577,577,577,577,0
|
|
20240222,161200,116327627,577,577,577,577,0
|
|
20240222,161100,116327627,577,577,577,577,0
|
|
20240222,161000,116327627,577,577,577,577,0
|
|
20240222,160900,116327627,577,577,577,577,0
|
|
20240222,160800,116327627,577,577,577,577,0
|
|
20240222,160700,116327627,577,577,577,577,3390
|
|
20240222,160600,116327627,577,577,577,577,0
|
|
20240222,160500,116327627,577,577,577,577,0
|
|
20240222,160400,116327627,577,577,577,577,0
|
|
20240222,160300,116327627,577,577,577,577,0
|
|
20240222,160200,116327627,577,577,577,577,0
|
|
20240222,160100,116327627,577,577,577,577,0
|
|
20240222,160000,116327627,577,577,577,577,0
|
|
20240222,155900,116327627,577,577,577,577,0
|
|
20240222,155800,116327627,577,577,577,577,0
|
|
20240222,155700,116327627,577,577,577,577,0
|
|
20240222,155600,116327627,577,577,577,577,0
|
|
20240222,155500,116327627,577,577,577,577,0
|
|
20240222,155400,116327627,577,577,577,577,0
|
|
20240222,155300,116327627,577,577,577,577,0
|
|
20240222,155200,116327627,577,577,577,577,0
|
|
20240222,155100,116327627,577,577,577,577,0
|
|
20240222,155000,116327627,577,577,577,577,0
|
|
20240222,154900,116327627,577,577,577,577,0
|
|
20240222,154800,116327627,577,577,577,577,0
|
|
20240222,154700,116327627,577,577,577,577,0
|
|
20240222,154600,116327627,577,577,577,577,0
|
|
20240222,154500,116327627,577,577,577,577,0
|
|
20240222,154400,116327627,577,577,577,577,0
|
|
20240222,154300,116327627,577,577,577,577,0
|
|
20240222,154200,116327627,577,577,577,577,0
|
|
20240222,154100,116327627,577,577,577,577,0
|
|
20240222,154000,116327627,577,577,577,577,0
|
|
20240222,153900,116327627,577,577,577,577,0
|
|
20240222,153800,116327627,577,577,577,577,0
|
|
20240222,153700,116327627,577,577,577,577,3390
|
|
20240222,153600,116327627,577,577,577,577,0
|
|
20240222,153500,116327627,577,577,577,577,0
|
|
20240222,153400,116327627,577,577,577,577,0
|
|
20240222,153300,116327627,577,577,577,577,0
|
|
20240222,153200,116327627,577,577,577,577,0
|
|
20240222,153100,116327627,577,577,577,577,0
|
|
20240222,153000,116327627,577,577,577,577,3390
|
|
20240222,152900,114371597,577,577,577,577,0
|
|
20240222,152800,114371597,577,577,577,577,0
|
|
20240222,152700,114371597,577,577,577,577,0
|
|
20240222,152600,114371597,577,577,577,577,0
|
|
20240222,152500,114371597,577,577,577,577,0
|
|
20240222,152400,114371597,577,577,577,577,0
|
|
20240222,152300,114371597,577,577,577,577,0
|
|
20240222,152200,114371597,577,577,577,577,0
|
|
20240222,152100,114371597,577,577,577,577,0
|
|
20240222,152000,114371597,577,577,577,577,0
|
|
20240222,151900,114371597,577,576,577,576,40
|
|
20240222,151800,114348527,576,576,576,576,24
|
|
20240222,151700,114334703,576,576,576,576,25
|
|
20240222,151600,114320303,576,577,577,576,110
|
|
20240222,151500,114256857,577,576,577,576,2
|
|
20240222,151400,114255704,576,576,576,576,48
|
|
20240222,151300,114228056,576,576,576,576,53
|
|
20240222,151200,114197528,576,576,576,576,59
|
|
20240222,151100,114163544,577,576,577,576,275
|
|
20240222,151000,114005143,576,576,576,576,466
|
|
20240222,150900,113736727,576,576,576,576,0
|
|
20240222,150800,113736727,576,576,576,576,0
|
|
20240222,150700,113736727,576,576,576,576,1
|
|
20240222,150600,113736151,576,576,576,576,7
|
|
20240222,150500,113732119,576,576,576,576,0
|
|
20240222,150400,113732119,576,574,576,574,12
|
|
20240222,150300,113725213,574,574,574,573,310
|
|
20240222,150200,113547562,576,576,576,576,0
|
|
20240222,150100,113547562,576,576,576,573,42736
|
|
20240222,150000,89010716,577,577,577,577,0
|
|
20240222,145900,89010716,577,577,577,577,6
|
|
20240222,145800,89007254,577,577,577,577,0
|
|
20240222,145700,89007254,577,576,577,576,151
|
|
20240222,145600,88920277,577,577,577,577,0
|
|
20240222,145500,88920277,577,576,577,576,10
|
|
20240222,145400,88914512,575,575,575,575,0
|
|
20240222,145300,88914512,575,575,575,575,0
|
|
20240222,145200,88914512,575,575,575,575,0
|
|
20240222,145100,88914512,575,575,575,575,0
|
|
20240222,145000,88914512,575,577,577,575,70
|
|
20240222,144900,88874162,577,577,577,575,1764
|
|
20240222,144800,87856342,577,576,577,575,12
|
|
20240222,144700,87849439,577,577,577,577,0
|
|
20240222,144600,87849439,577,577,577,577,500
|
|
20240222,144500,87560939,577,577,577,577,1
|
|
20240222,144400,87560362,577,577,577,577,1275
|
|
20240222,144300,86824687,577,576,577,576,1023
|
|
20240222,144200,86235141,576,576,576,576,43
|
|
20240222,144100,86210373,576,576,576,576,0
|
|
20240222,144000,86210373,576,576,576,576,20
|
|
20240222,143900,86198853,576,576,576,576,2
|
|
20240222,143800,86197701,576,576,576,576,288
|
|
20240222,143700,86031813,576,576,576,576,0
|
|
20240222,143600,86031813,576,575,576,575,1072
|
|
20240222,143500,85414362,575,576,576,575,22
|
|
20240222,143400,85401711,576,576,576,576,1
|
|
20240222,143300,85401135,576,576,576,576,86
|
|
20240222,143200,85351599,576,575,576,575,788
|
|
20240222,143100,84898211,576,576,576,576,42
|
|
20240222,143000,84874019,576,576,576,576,0
|
|
20240222,142900,84874019,576,576,576,576,298
|
|
20240222,142800,84702371,575,575,575,575,0
|
|
20240222,142700,84702371,575,575,575,575,0
|
|
20240222,142600,84702371,575,575,575,575,21
|
|
20240222,142500,84690296,575,575,575,575,0
|
|
20240222,142400,84690296,575,575,575,575,0
|
|
20240222,142300,84690296,575,576,576,575,32
|
|
20240222,142200,84671886,575,575,575,575,0
|
|
20240222,142100,84671886,575,575,575,575,5
|
|
20240222,142000,84669011,576,576,576,576,1
|
|
20240222,141900,84668435,576,576,576,576,0
|
|
20240222,141800,84668435,576,576,576,576,10
|
|
20240222,141700,84662675,575,575,575,575,0
|
|
20240222,141600,84662675,575,575,575,575,22
|
|
20240222,141500,84650025,576,576,576,576,1
|
|
20240222,141400,84649449,575,575,575,575,3125
|
|
20240222,141300,82852574,575,575,575,575,22
|
|
20240222,141200,82839924,575,575,575,575,17
|
|
20240222,141100,82830149,575,575,575,575,20
|
|
20240222,141000,82818649,576,576,576,576,0
|
|
20240222,140900,82818649,576,577,577,576,4932
|
|
20240222,140800,79977807,577,577,577,577,0
|
|
20240222,140700,79977807,577,577,577,577,0
|
|
20240222,140600,79977807,577,577,577,577,0
|
|
20240222,140500,79977807,577,577,577,577,0
|
|
20240222,140400,79977807,577,577,577,577,1
|
|
20240222,140300,79977230,577,577,577,577,0
|
|
20240222,140200,79977230,577,577,577,577,0
|
|
20240222,140100,79977230,577,577,577,577,0
|
|
20240222,140000,79977230,577,577,577,577,0
|
|
20240222,135900,79977230,577,577,577,577,0
|
|
20240222,135800,79977230,577,577,577,577,0
|
|
20240222,135700,79977230,577,577,577,577,5199
|
|
20240222,135600,76977407,576,576,576,576,5
|
|
20240222,135500,76974527,576,576,576,576,0
|
|
20240222,135400,76974527,576,576,576,576,0
|
|
20240222,135300,76974527,576,576,576,576,296
|
|
20240222,135200,76804031,576,576,576,576,0
|
|
20240222,135100,76804031,576,576,576,576,0
|
|
20240222,135000,76804031,576,576,576,576,0
|
|
20240222,134900,76804031,576,576,576,576,2
|
|
20240222,134800,76802879,576,576,576,576,2
|
|
20240222,134700,76801727,576,576,576,576,0
|
|
20240222,134600,76801727,576,576,576,576,0
|
|
20240222,134500,76801727,576,577,577,576,31
|
|
20240222,134400,76783851,575,575,575,575,34
|
|
20240222,134300,76764301,576,576,576,576,0
|
|
20240222,134200,76764301,576,576,576,576,1032
|
|
20240222,134100,76169869,576,576,576,576,268
|
|
20240222,134000,76015501,576,576,576,576,17
|
|
20240222,133900,76005709,576,576,576,576,50
|
|
20240222,133800,75976909,575,575,575,575,0
|
|
20240222,133700,75976909,575,575,575,575,0
|
|
20240222,133600,75976909,575,575,575,575,0
|
|
20240222,133500,75976909,575,575,575,575,0
|
|
20240222,133400,75976909,575,576,576,575,388
|
|
20240222,133300,75753459,578,578,578,578,0
|
|
20240222,133200,75753459,578,578,578,578,0
|
|
20240222,133100,75753459,578,578,578,578,0
|
|
20240222,133000,75753459,578,578,578,578,0
|
|
20240222,132900,75753459,578,578,578,578,30
|
|
20240222,132800,75736119,575,575,575,575,0
|
|
20240222,132700,75736119,575,575,575,575,0
|
|
20240222,132600,75736119,575,576,576,575,1501
|
|
20240222,132500,74873002,578,578,578,578,21
|
|
20240222,132400,74860864,578,578,578,578,10
|
|
20240222,132300,74855084,578,578,578,578,0
|
|
20240222,132200,74855084,578,578,578,578,0
|
|
20240222,132100,74855084,578,578,578,578,108
|
|
20240222,132000,74792660,576,576,576,576,0
|
|
20240222,131900,74792660,576,576,576,576,0
|
|
20240222,131800,74792660,576,576,576,576,0
|
|
20240222,131700,74792660,576,576,576,576,324
|
|
20240222,131600,74606036,578,578,578,578,10
|
|
20240222,131500,74600256,577,577,577,577,28241
|
|
20240222,131400,58305199,578,578,578,578,1
|
|
20240222,131300,58304621,578,578,578,578,1
|
|
20240222,131200,58304043,578,578,578,578,0
|
|
20240222,131100,58304043,578,578,578,578,0
|
|
20240222,131000,58304043,578,578,578,578,0
|
|
20240222,130900,58304043,578,578,578,578,1
|
|
20240222,130800,58303465,578,578,578,578,1
|
|
20240222,130700,58302887,579,579,579,579,0
|
|
20240222,130600,58302887,579,579,579,579,0
|
|
20240222,130500,58302887,579,579,579,579,0
|
|
20240222,130400,58302887,579,579,579,579,1
|
|
20240222,130300,58302308,579,579,579,579,0
|
|
20240222,130200,58302308,579,579,579,579,0
|
|
20240222,130100,58302308,579,579,579,579,800
|
|
20240222,130000,57839108,577,577,577,577,116
|
|
20240222,125900,57772176,579,579,579,579,0
|
|
20240222,125800,57772176,579,579,579,579,0
|
|
20240222,125700,57772176,579,579,579,579,16
|
|
20240222,125600,57762912,579,579,579,579,1
|
|
20240222,125500,57762333,579,579,579,579,0
|
|
20240222,125400,57762333,579,579,579,579,100
|
|
20240222,125300,57704433,579,579,579,579,0
|
|
20240222,125200,57704433,579,579,579,579,0
|
|
20240222,125100,57704433,579,579,579,579,0
|
|
20240222,125000,57704433,579,579,579,579,268
|
|
20240222,124900,57549261,579,579,579,579,1
|
|
20240222,124800,57548682,579,579,579,579,0
|
|
20240222,124700,57548682,579,579,579,579,0
|
|
20240222,124600,57548682,579,579,579,579,0
|
|
20240222,124500,57548682,579,579,579,579,726
|
|
20240222,124400,57128328,579,579,579,579,105
|
|
20240222,124300,57067533,578,578,578,578,1501
|
|
20240222,124200,56199955,579,579,579,579,0
|
|
20240222,124100,56199955,579,579,579,579,0
|
|
20240222,124000,56199955,579,579,579,579,0
|
|
20240222,123900,56199955,579,579,579,579,0
|
|
20240222,123800,56199955,579,578,579,578,1512
|
|
20240222,123700,55326007,578,578,578,578,10
|
|
20240222,123600,55320227,578,578,578,578,36
|
|
20240222,123500,55299419,577,577,577,577,2983
|
|
20240222,123400,53578228,577,577,577,577,2968
|
|
20240222,123300,51865692,577,577,577,577,0
|
|
20240222,123200,51865692,577,577,577,577,6645
|
|
20240222,123100,48031527,578,578,578,578,0
|
|
20240222,123000,48031527,578,578,578,578,1
|
|
20240222,122900,48030949,578,578,578,578,0
|
|
20240222,122800,48030949,578,578,578,578,0
|
|
20240222,122700,48030949,578,578,578,578,10
|
|
20240222,122600,48025169,576,576,576,576,0
|
|
20240222,122500,48025169,576,576,576,576,0
|
|
20240222,122400,48025169,576,576,576,576,0
|
|
20240222,122300,48025169,576,576,576,576,3000
|
|
20240222,122200,46297169,576,577,577,576,298
|
|
20240222,122100,46125512,578,578,578,578,1
|
|
20240222,122000,46124934,578,578,578,578,0
|
|
20240222,121900,46124934,578,578,578,578,0
|
|
20240222,121800,46124934,578,577,578,577,60
|
|
20240222,121700,46090294,577,577,577,577,10
|
|
20240222,121600,46084524,577,577,577,577,382
|
|
20240222,121500,45864110,579,579,579,579,0
|
|
20240222,121400,45864110,579,579,579,579,1
|
|
20240222,121300,45863531,578,578,578,578,2
|
|
20240222,121200,45862375,578,578,578,578,0
|
|
20240222,121100,45862375,578,578,578,578,0
|
|
20240222,121000,45862375,578,578,578,578,0
|
|
20240222,120900,45862375,578,578,578,578,0
|
|
20240222,120800,45862375,578,578,578,578,0
|
|
20240222,120700,45862375,578,578,578,578,38
|
|
20240222,120600,45840411,578,579,579,578,4
|
|
20240222,120500,45838098,579,579,579,579,1
|
|
20240222,120400,45837519,579,579,579,579,1000
|
|
20240222,120300,45258519,579,579,579,579,0
|
|
20240222,120200,45258519,579,579,579,579,0
|
|
20240222,120100,45258519,579,579,579,579,0
|
|
20240222,120000,45258519,579,579,579,579,0
|
|
20240222,115900,45258519,579,579,579,579,0
|
|
20240222,115800,45258519,579,579,579,579,0
|
|
20240222,115700,45258519,579,579,579,579,0
|
|
20240222,115600,45258519,579,577,579,577,81
|
|
20240222,115500,45211717,578,578,578,578,0
|
|
20240222,115400,45211717,578,578,578,578,9
|
|
20240222,115300,45206515,578,578,578,578,20
|
|
20240222,115200,45194955,579,579,579,579,0
|
|
20240222,115100,45194955,579,579,579,579,0
|
|
20240222,115000,45194955,579,579,579,579,0
|
|
20240222,114900,45194955,579,579,579,579,0
|
|
20240222,114800,45194955,579,579,579,579,0
|
|
20240222,114700,45194955,579,579,579,579,1
|
|
20240222,114600,45194376,579,579,579,579,0
|
|
20240222,114500,45194376,579,579,579,579,0
|
|
20240222,114400,45194376,579,579,579,579,1
|
|
20240222,114300,45193797,579,579,579,579,0
|
|
20240222,114200,45193797,579,579,579,579,0
|
|
20240222,114100,45193797,579,579,579,579,0
|
|
20240222,114000,45193797,579,579,579,579,0
|
|
20240222,113900,45193797,579,579,579,579,0
|
|
20240222,113800,45193797,579,579,579,579,0
|
|
20240222,113700,45193797,579,579,579,579,190
|
|
20240222,113600,45083787,579,579,579,579,0
|
|
20240222,113500,45083787,579,579,579,579,0
|
|
20240222,113400,45083787,579,579,579,579,5
|
|
20240222,113300,45080892,579,579,579,579,10
|
|
20240222,113200,45075102,578,577,578,577,701
|
|
20240222,113100,44669925,577,577,577,577,21
|
|
20240222,113000,44657808,578,578,578,578,1
|
|
20240222,112900,44657230,578,578,578,578,0
|
|
20240222,112800,44657230,578,578,578,578,0
|
|
20240222,112700,44657230,578,578,578,578,26
|
|
20240222,112600,44642202,577,577,577,577,21
|
|
20240222,112500,44630085,578,578,578,578,1
|
|
20240222,112400,44629507,577,577,577,577,1838
|
|
20240222,112300,43568981,577,577,577,577,22
|
|
20240222,112200,43556287,578,578,578,578,20
|
|
20240222,112100,43544727,577,577,577,577,100
|
|
20240222,112000,43487027,577,577,577,577,44
|
|
20240222,111900,43461639,578,578,578,578,0
|
|
20240222,111800,43461639,578,577,578,577,30
|
|
20240222,111700,43444324,577,577,577,577,0
|
|
20240222,111600,43444324,577,577,577,577,0
|
|
20240222,111500,43444324,577,577,577,577,1
|
|
20240222,111400,43443747,576,576,576,576,2020
|
|
20240222,111300,42280227,579,579,579,579,0
|
|
20240222,111200,42280227,579,578,579,578,202
|
|
20240222,111100,42163291,579,579,579,579,0
|
|
20240222,111000,42163291,579,579,579,579,0
|
|
20240222,110900,42163291,579,579,579,579,0
|
|
20240222,110800,42163291,579,579,579,579,0
|
|
20240222,110700,42163291,579,579,579,579,0
|
|
20240222,110600,42163291,579,579,579,579,1
|
|
20240222,110500,42162712,578,578,578,578,0
|
|
20240222,110400,42162712,578,577,578,577,6000
|
|
20240222,110300,38694734,578,578,578,578,0
|
|
20240222,110200,38694734,578,578,578,578,0
|
|
20240222,110100,38694734,578,578,578,578,0
|
|
20240222,110000,38694734,578,578,578,578,0
|
|
20240222,105900,38694734,578,578,578,578,70
|
|
20240222,105800,38654274,578,578,578,578,0
|
|
20240222,105700,38654274,578,577,578,577,22
|
|
20240222,105600,38641579,577,577,577,577,0
|
|
20240222,105500,38641579,577,577,577,577,0
|
|
20240222,105400,38641579,577,577,577,577,6
|
|
20240222,105300,38638117,577,577,577,577,176
|
|
20240222,105200,38536565,578,578,578,578,0
|
|
20240222,105100,38536565,578,578,578,578,0
|
|
20240222,105000,38536565,578,578,578,578,0
|
|
20240222,104900,38536565,578,578,578,578,0
|
|
20240222,104800,38536565,578,578,578,578,0
|
|
20240222,104700,38536565,578,577,578,577,35
|
|
20240222,104600,38516366,576,576,576,576,6
|
|
20240222,104500,38512910,576,577,577,576,8000
|
|
20240222,104400,33903722,577,577,577,577,448
|
|
20240222,104300,33645226,577,577,577,577,0
|
|
20240222,104200,33645226,577,577,577,577,0
|
|
20240222,104100,33645226,577,577,577,577,21
|
|
20240222,104000,33633109,578,578,578,578,43
|
|
20240222,103900,33608255,578,578,578,578,0
|
|
20240222,103800,33608255,578,578,578,578,10
|
|
20240222,103700,33602475,578,578,578,578,0
|
|
20240222,103600,33602475,578,578,578,578,11
|
|
20240222,103500,33596117,579,579,579,579,0
|
|
20240222,103400,33596117,579,579,579,579,1
|
|
20240222,103300,33595538,579,579,579,579,0
|
|
20240222,103200,33595538,579,578,579,578,102
|
|
20240222,103100,33536501,579,579,579,579,0
|
|
20240222,103000,33536501,579,578,579,578,100
|
|
20240222,102900,33478612,578,578,578,578,50
|
|
20240222,102800,33449712,578,578,578,578,50
|
|
20240222,102700,33420812,577,577,577,577,7478
|
|
20240222,102600,29106006,576,576,576,576,43
|
|
20240222,102500,29081238,577,577,577,577,0
|
|
20240222,102400,29081238,577,577,577,577,0
|
|
20240222,102300,29081238,577,577,577,577,8
|
|
20240222,102200,29076622,577,577,577,577,0
|
|
20240222,102100,29076622,577,577,577,577,0
|
|
20240222,102000,29076622,577,577,577,577,1010
|
|
20240222,101900,28493852,577,577,577,577,0
|
|
20240222,101800,28493852,577,577,577,577,2
|
|
20240222,101700,28492698,576,576,576,576,0
|
|
20240222,101600,28492698,576,577,577,576,31
|
|
20240222,101500,28474833,576,576,576,576,1349
|
|
20240222,101400,27697809,577,577,577,577,251
|
|
20240222,101300,27552982,577,577,577,577,22
|
|
20240222,101200,27540288,577,577,577,577,0
|
|
20240222,101100,27540288,577,577,577,577,5
|
|
20240222,101000,27537403,577,577,577,577,1000
|
|
20240222,100900,26960403,577,577,577,577,0
|
|
20240222,100800,26960403,577,577,577,577,7055
|
|
20240222,100700,22889668,577,577,577,577,1200
|
|
20240222,100600,22197268,577,577,577,577,22
|
|
20240222,100500,22184574,578,578,578,578,0
|
|
20240222,100400,22184574,578,578,578,578,2599
|
|
20240222,100300,20682352,578,578,578,578,613
|
|
20240222,100200,20328038,577,577,577,577,0
|
|
20240222,100100,20328038,577,577,577,577,0
|
|
20240222,100000,20328038,577,578,578,577,2246
|
|
20240222,095900,19031019,578,577,578,577,507
|
|
20240222,095800,18737994,578,578,578,578,5000
|
|
20240222,095700,15847994,578,578,578,578,50
|
|
20240222,095600,15819094,578,578,578,578,0
|
|
20240222,095500,15819094,578,578,578,578,0
|
|
20240222,095400,15819094,578,577,578,577,1922
|
|
20240222,095300,14708198,577,577,577,577,0
|
|
20240222,095200,14708198,577,577,577,577,1
|
|
20240222,095100,14707621,576,578,578,576,1255
|
|
20240222,095000,13982251,578,578,578,578,0
|
|
20240222,094900,13982251,578,578,578,578,1151
|
|
20240222,094800,13316973,578,577,578,577,1110
|
|
20240222,094700,12675523,576,576,576,576,42
|
|
20240222,094600,12651331,577,577,577,577,0
|
|
20240222,094500,12651331,577,577,577,577,1
|
|
20240222,094400,12650754,577,576,577,576,1943
|
|
20240222,094300,11530321,575,575,575,575,274
|
|
20240222,094200,11372771,575,575,575,575,1626
|
|
20240222,094100,10437821,575,575,575,575,778
|
|
20240222,094000,9990471,575,576,576,575,1298
|
|
20240222,093900,9244014,576,576,576,576,143
|
|
20240222,093800,9161646,576,576,576,576,0
|
|
20240222,093700,9161646,576,575,576,575,22
|
|
20240222,093600,9148995,576,576,576,576,0
|
|
20240222,093500,9148995,576,576,576,576,0
|
|
20240222,093400,9148995,576,576,576,576,23
|
|
20240222,093300,9135747,576,576,576,576,60
|
|
20240222,093200,9101187,575,575,575,575,0
|
|
20240222,093100,9101187,575,575,575,575,280
|
|
20240222,093000,8940187,575,576,576,575,305
|
|
20240222,092900,8764807,576,576,576,576,0
|
|
20240222,092800,8764807,576,576,576,576,0
|
|
20240222,092700,8764807,576,576,576,576,266
|
|
20240222,092600,8611591,576,576,576,576,225
|
|
20240222,092500,8481991,576,577,577,576,700
|
|
20240222,092400,8078591,576,576,576,576,10
|
|
20240222,092300,8072831,576,576,576,576,12
|
|
20240222,092200,8065919,577,577,577,577,0
|
|
20240222,092100,8065919,577,577,577,577,1
|
|
20240222,092000,8065342,577,577,577,577,0
|
|
20240222,091900,8065342,577,577,577,577,5
|
|
20240222,091800,8062457,574,574,574,574,0
|
|
20240222,091700,8062457,574,574,574,574,500
|
|
20240222,091600,7775457,574,574,574,574,0
|
|
20240222,091500,7775457,574,574,574,574,3500
|
|
20240222,091400,5766457,573,573,573,573,0
|
|
20240222,091300,5766457,573,573,573,573,0
|
|
20240222,091200,5766457,573,573,573,573,0
|
|
20240222,091100,5766457,573,573,573,573,0
|
|
20240222,091000,5766457,573,573,573,573,0
|
|
20240222,090900,5766457,573,575,575,573,3050
|
|
20240222,090800,4015715,575,575,575,575,251
|
|
20240222,090700,3871390,575,576,576,575,1500
|
|
20240222,090600,3008442,576,576,576,576,2
|
|
20240222,090500,3007290,578,578,578,578,0
|
|
20240222,090400,3007290,578,577,579,577,60
|
|
20240222,090300,2972592,576,575,576,575,118
|
|
20240222,090200,2904641,574,574,574,574,0
|
|
20240222,090100,2904641,574,575,575,574,5000
|
|
20240222,090000,32775,575,575,575,575,57
|