599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185600,50845802,560,560,560,560,1106
|
|
20240221,185500,50845802,560,560,560,560,0
|
|
20240221,185400,50845802,560,560,560,560,0
|
|
20240221,185300,50845802,560,560,560,560,0
|
|
20240221,185200,50845802,560,560,560,560,0
|
|
20240221,185100,50845802,560,560,560,560,0
|
|
20240221,185000,50845802,560,560,560,560,0
|
|
20240221,184900,50845802,560,560,560,560,0
|
|
20240221,184800,50845802,560,560,560,560,0
|
|
20240221,184700,50845802,560,560,560,560,0
|
|
20240221,184600,50845802,560,560,560,560,0
|
|
20240221,184500,50845802,560,560,560,560,0
|
|
20240221,184400,50845802,560,560,560,560,0
|
|
20240221,184300,50845802,560,560,560,560,0
|
|
20240221,184200,50845802,560,560,560,560,0
|
|
20240221,184100,50845802,560,560,560,560,0
|
|
20240221,184000,50845802,560,560,560,560,0
|
|
20240221,183900,50845802,560,560,560,560,0
|
|
20240221,183800,50845802,560,560,560,560,0
|
|
20240221,183700,50845802,560,560,560,560,0
|
|
20240221,183600,50845802,560,560,560,560,0
|
|
20240221,183500,50845802,560,560,560,560,0
|
|
20240221,183400,50845802,560,560,560,560,0
|
|
20240221,183300,50845802,560,560,560,560,0
|
|
20240221,183200,50845802,560,560,560,560,0
|
|
20240221,183100,50845802,560,560,560,560,0
|
|
20240221,183000,50845802,560,560,560,560,0
|
|
20240221,182900,50845802,560,560,560,560,0
|
|
20240221,182800,50845802,560,560,560,560,0
|
|
20240221,182700,50845802,560,560,560,560,0
|
|
20240221,182600,50845802,560,560,560,560,1106
|
|
20240221,182500,50845802,560,560,560,560,0
|
|
20240221,182400,50845802,560,560,560,560,0
|
|
20240221,182300,50845802,560,560,560,560,0
|
|
20240221,182200,50845802,560,560,560,560,0
|
|
20240221,182100,50845802,560,560,560,560,0
|
|
20240221,182000,50845802,560,560,560,560,0
|
|
20240221,181900,50845802,560,560,560,560,0
|
|
20240221,181800,50845802,560,560,560,560,0
|
|
20240221,181700,50845802,560,560,560,560,0
|
|
20240221,181600,50845802,560,560,560,560,0
|
|
20240221,181500,50845802,560,560,560,560,0
|
|
20240221,181400,50845802,560,560,560,560,0
|
|
20240221,181300,50845802,560,560,560,560,0
|
|
20240221,181200,50845802,560,560,560,560,0
|
|
20240221,181100,50845802,560,560,560,560,0
|
|
20240221,181000,50845802,560,560,560,560,0
|
|
20240221,180900,50845802,560,560,560,560,0
|
|
20240221,180800,50845802,560,560,560,560,0
|
|
20240221,180700,50845802,560,560,560,560,0
|
|
20240221,180600,50845802,560,560,560,560,0
|
|
20240221,180500,50845802,560,560,560,560,0
|
|
20240221,180400,50845802,560,560,560,560,0
|
|
20240221,180300,50845802,560,560,560,560,0
|
|
20240221,180200,50845802,560,560,560,560,0
|
|
20240221,180100,50845802,560,560,560,560,0
|
|
20240221,180000,50845802,560,560,560,560,0
|
|
20240221,175900,50845802,560,560,560,560,0
|
|
20240221,175800,50845802,560,560,560,560,0
|
|
20240221,175700,50845802,560,560,560,560,0
|
|
20240221,175600,50845802,560,560,560,560,1106
|
|
20240221,175500,50845802,560,560,560,560,0
|
|
20240221,175400,50845802,560,560,560,560,0
|
|
20240221,175300,50845802,560,560,560,560,0
|
|
20240221,175200,50845802,560,560,560,560,0
|
|
20240221,175100,50845802,560,560,560,560,0
|
|
20240221,175000,50845802,560,560,560,560,0
|
|
20240221,174900,50845802,560,560,560,560,0
|
|
20240221,174800,50845802,560,560,560,560,0
|
|
20240221,174700,50845802,560,560,560,560,0
|
|
20240221,174600,50845802,560,560,560,560,0
|
|
20240221,174500,50845802,560,560,560,560,0
|
|
20240221,174400,50845802,560,560,560,560,0
|
|
20240221,174300,50845802,560,560,560,560,0
|
|
20240221,174200,50845802,560,560,560,560,0
|
|
20240221,174100,50845802,560,560,560,560,0
|
|
20240221,174000,50845802,560,560,560,560,0
|
|
20240221,173900,50845802,560,560,560,560,0
|
|
20240221,173800,50845802,560,560,560,560,0
|
|
20240221,173700,50845802,560,560,560,560,0
|
|
20240221,173600,50845802,560,560,560,560,0
|
|
20240221,173500,50845802,560,560,560,560,0
|
|
20240221,173400,50845802,560,560,560,560,0
|
|
20240221,173300,50845802,560,560,560,560,0
|
|
20240221,173200,50845802,560,560,560,560,0
|
|
20240221,173100,50845802,560,560,560,560,0
|
|
20240221,173000,50845802,560,560,560,560,0
|
|
20240221,172900,50845802,560,560,560,560,0
|
|
20240221,172800,50845802,560,560,560,560,0
|
|
20240221,172700,50845802,560,560,560,560,0
|
|
20240221,172600,50845802,560,560,560,560,1106
|
|
20240221,172500,50845802,560,560,560,560,0
|
|
20240221,172400,50845802,560,560,560,560,0
|
|
20240221,172300,50845802,560,560,560,560,0
|
|
20240221,172200,50845802,560,560,560,560,0
|
|
20240221,172100,50845802,560,560,560,560,0
|
|
20240221,172000,50845802,560,560,560,560,0
|
|
20240221,171900,50845802,560,560,560,560,0
|
|
20240221,171800,50845802,560,560,560,560,0
|
|
20240221,171700,50845802,560,560,560,560,0
|
|
20240221,171600,50845802,560,560,560,560,0
|
|
20240221,171500,50845802,560,560,560,560,0
|
|
20240221,171400,50845802,560,560,560,560,0
|
|
20240221,171300,50845802,560,560,560,560,0
|
|
20240221,171200,50845802,560,560,560,560,0
|
|
20240221,171100,50845802,560,560,560,560,0
|
|
20240221,171000,50845802,560,560,560,560,0
|
|
20240221,170900,50845802,560,560,560,560,0
|
|
20240221,170800,50845802,560,560,560,560,0
|
|
20240221,170700,50845802,560,560,560,560,0
|
|
20240221,170600,50845802,560,560,560,560,0
|
|
20240221,170500,50845802,560,560,560,560,0
|
|
20240221,170400,50845802,560,560,560,560,0
|
|
20240221,170300,50845802,560,560,560,560,0
|
|
20240221,170200,50845802,560,560,560,560,0
|
|
20240221,170100,50845802,560,560,560,560,0
|
|
20240221,170000,50845802,560,560,560,560,0
|
|
20240221,165900,50845802,560,560,560,560,0
|
|
20240221,165800,50845802,560,560,560,560,0
|
|
20240221,165700,50845802,560,560,560,560,0
|
|
20240221,165600,50845802,560,560,560,560,1106
|
|
20240221,165500,50845802,560,560,560,560,0
|
|
20240221,165400,50845802,560,560,560,560,0
|
|
20240221,165300,50845802,560,560,560,560,0
|
|
20240221,165200,50845802,560,560,560,560,0
|
|
20240221,165100,50845802,560,560,560,560,0
|
|
20240221,165000,50845802,560,560,560,560,0
|
|
20240221,164900,50845802,560,560,560,560,0
|
|
20240221,164800,50845802,560,560,560,560,0
|
|
20240221,164700,50845802,560,560,560,560,0
|
|
20240221,164600,50845802,560,560,560,560,0
|
|
20240221,164500,50845802,560,560,560,560,0
|
|
20240221,164400,50845802,560,560,560,560,0
|
|
20240221,164300,50845802,560,560,560,560,0
|
|
20240221,164200,50845802,560,560,560,560,0
|
|
20240221,164100,50845802,560,560,560,560,0
|
|
20240221,164000,50845802,560,560,560,560,0
|
|
20240221,163900,50845802,560,560,560,560,0
|
|
20240221,163800,50845802,560,560,560,560,0
|
|
20240221,163700,50845802,560,560,560,560,0
|
|
20240221,163600,50845802,560,560,560,560,0
|
|
20240221,163500,50845802,560,560,560,560,0
|
|
20240221,163400,50845802,560,560,560,560,0
|
|
20240221,163300,50845802,560,560,560,560,0
|
|
20240221,163200,50845802,560,560,560,560,0
|
|
20240221,163100,50845802,560,560,560,560,0
|
|
20240221,163000,50845802,560,560,560,560,0
|
|
20240221,162900,50845802,560,560,560,560,0
|
|
20240221,162800,50845802,560,560,560,560,0
|
|
20240221,162700,50845802,560,560,560,560,0
|
|
20240221,162600,50845802,560,560,560,560,1106
|
|
20240221,162500,50845802,560,560,560,560,0
|
|
20240221,162400,50845802,560,560,560,560,0
|
|
20240221,162300,50845802,560,560,560,560,0
|
|
20240221,162200,50845802,560,560,560,560,0
|
|
20240221,162100,50845802,560,560,560,560,0
|
|
20240221,162000,50845802,560,560,560,560,0
|
|
20240221,161900,50845802,560,560,560,560,0
|
|
20240221,161800,50845802,560,560,560,560,0
|
|
20240221,161700,50845802,560,560,560,560,0
|
|
20240221,161600,50845802,560,560,560,560,0
|
|
20240221,161500,50845802,560,560,560,560,0
|
|
20240221,161400,50845802,560,560,560,560,0
|
|
20240221,161300,50845802,560,560,560,560,0
|
|
20240221,161200,50845802,560,560,560,560,0
|
|
20240221,161100,50845802,560,560,560,560,0
|
|
20240221,161000,50845802,560,560,560,560,0
|
|
20240221,160900,50845802,560,560,560,560,0
|
|
20240221,160800,50845802,560,560,560,560,0
|
|
20240221,160700,50845802,560,560,560,560,0
|
|
20240221,160600,50845802,560,560,560,560,0
|
|
20240221,160500,50845802,560,560,560,560,0
|
|
20240221,160400,50845802,560,560,560,560,0
|
|
20240221,160300,50845802,560,560,560,560,0
|
|
20240221,160200,50845802,560,560,560,560,0
|
|
20240221,160100,50845802,560,560,560,560,0
|
|
20240221,160000,50845802,560,560,560,560,0
|
|
20240221,155900,50845802,560,560,560,560,0
|
|
20240221,155800,50845802,560,560,560,560,0
|
|
20240221,155700,50845802,560,560,560,560,0
|
|
20240221,155600,50845802,560,560,560,560,1106
|
|
20240221,155500,50845802,560,560,560,560,0
|
|
20240221,155400,50845802,560,560,560,560,0
|
|
20240221,155300,50845802,560,560,560,560,0
|
|
20240221,155200,50845802,560,560,560,560,0
|
|
20240221,155100,50845802,560,560,560,560,0
|
|
20240221,155000,50845802,560,560,560,560,0
|
|
20240221,154900,50845802,560,560,560,560,0
|
|
20240221,154800,50845802,560,560,560,560,0
|
|
20240221,154700,50845802,560,560,560,560,0
|
|
20240221,154600,50845802,560,560,560,560,0
|
|
20240221,154500,50845802,560,560,560,560,0
|
|
20240221,154400,50845802,560,560,560,560,0
|
|
20240221,154300,50845802,560,560,560,560,0
|
|
20240221,154200,50845802,560,560,560,560,0
|
|
20240221,154100,50845802,560,560,560,560,0
|
|
20240221,154000,50845802,560,560,560,560,0
|
|
20240221,153900,50845802,560,560,560,560,0
|
|
20240221,153800,50845802,560,560,560,560,0
|
|
20240221,153700,50845802,560,560,560,560,0
|
|
20240221,153600,50845802,560,560,560,560,0
|
|
20240221,153500,50845802,560,560,560,560,0
|
|
20240221,153400,50845802,560,560,560,560,0
|
|
20240221,153300,50845802,560,560,560,560,0
|
|
20240221,153200,50845802,560,560,560,560,0
|
|
20240221,153100,50845802,560,560,560,560,0
|
|
20240221,153000,50845802,560,560,560,560,1106
|
|
20240221,152900,50226442,559,559,559,559,0
|
|
20240221,152800,50226442,559,559,559,559,0
|
|
20240221,152700,50226442,559,559,559,559,0
|
|
20240221,152600,50226442,559,559,559,559,0
|
|
20240221,152500,50226442,559,559,559,559,0
|
|
20240221,152400,50226442,559,559,559,559,0
|
|
20240221,152300,50226442,559,559,559,559,0
|
|
20240221,152200,50226442,559,559,559,559,0
|
|
20240221,152100,50226442,559,559,559,559,0
|
|
20240221,152000,50226442,559,559,559,559,0
|
|
20240221,151900,50226442,559,559,559,559,1
|
|
20240221,151800,50225883,555,555,555,555,1
|
|
20240221,151700,50225328,555,555,555,555,2
|
|
20240221,151600,50224218,556,556,556,556,10
|
|
20240221,151500,50218658,560,560,560,560,0
|
|
20240221,151400,50218658,560,560,560,560,0
|
|
20240221,151300,50218658,560,560,560,560,0
|
|
20240221,151200,50218658,560,560,560,560,0
|
|
20240221,151100,50218658,560,560,560,560,0
|
|
20240221,151000,50218658,560,560,560,560,0
|
|
20240221,150900,50218658,560,560,560,560,0
|
|
20240221,150800,50218658,560,560,560,560,0
|
|
20240221,150700,50218658,560,560,560,560,0
|
|
20240221,150600,50218658,560,560,560,560,0
|
|
20240221,150500,50218658,560,560,560,560,0
|
|
20240221,150400,50218658,560,560,560,560,0
|
|
20240221,150300,50218658,560,560,560,560,0
|
|
20240221,150200,50218658,560,560,560,560,0
|
|
20240221,150100,50218658,560,560,560,560,0
|
|
20240221,150000,50218658,560,560,560,560,0
|
|
20240221,145900,50218658,560,560,560,560,0
|
|
20240221,145800,50218658,560,560,560,560,0
|
|
20240221,145700,50218658,560,560,560,560,0
|
|
20240221,145600,50218658,560,560,560,560,0
|
|
20240221,145500,50218658,560,560,560,560,0
|
|
20240221,145400,50218658,560,560,560,560,0
|
|
20240221,145300,50218658,560,560,560,560,0
|
|
20240221,145200,50218658,560,560,560,560,0
|
|
20240221,145100,50218658,560,560,560,560,0
|
|
20240221,145000,50218658,560,560,560,560,0
|
|
20240221,144900,50218658,560,560,560,560,0
|
|
20240221,144800,50218658,560,560,560,560,0
|
|
20240221,144700,50218658,560,560,560,560,0
|
|
20240221,144600,50218658,560,560,560,560,500
|
|
20240221,144500,49938658,560,560,560,560,1
|
|
20240221,144400,49938098,553,553,553,553,0
|
|
20240221,144300,49938098,553,553,553,553,0
|
|
20240221,144200,49938098,553,553,553,553,0
|
|
20240221,144100,49938098,553,553,553,553,0
|
|
20240221,144000,49938098,553,553,553,553,0
|
|
20240221,143900,49938098,553,553,553,553,0
|
|
20240221,143800,49938098,553,553,553,553,0
|
|
20240221,143700,49938098,553,553,553,553,0
|
|
20240221,143600,49938098,553,553,553,553,0
|
|
20240221,143500,49938098,553,553,553,553,0
|
|
20240221,143400,49938098,553,553,553,553,0
|
|
20240221,143300,49938098,553,553,553,553,0
|
|
20240221,143200,49938098,553,553,553,553,0
|
|
20240221,143100,49938098,553,553,553,553,0
|
|
20240221,143000,49938098,553,553,553,553,0
|
|
20240221,142900,49938098,553,553,553,553,0
|
|
20240221,142800,49938098,553,553,553,553,0
|
|
20240221,142700,49938098,553,553,553,553,0
|
|
20240221,142600,49938098,553,553,553,553,0
|
|
20240221,142500,49938098,553,553,553,553,0
|
|
20240221,142400,49938098,553,553,553,553,1
|
|
20240221,142300,49937545,553,553,553,553,3804
|
|
20240221,142200,47833933,550,551,551,550,800
|
|
20240221,142100,47393414,553,555,560,552,5012
|
|
20240221,142000,44625495,554,554,554,554,0
|
|
20240221,141900,44625495,554,554,554,554,0
|
|
20240221,141800,44625495,554,554,554,554,0
|
|
20240221,141700,44625495,554,554,554,554,0
|
|
20240221,141600,44625495,554,554,554,554,259
|
|
20240221,141500,44482009,554,554,554,554,3797
|
|
20240221,141400,42378471,552,554,554,552,69
|
|
20240221,141300,42340373,554,557,557,554,4951
|
|
20240221,141200,39591771,562,562,562,562,0
|
|
20240221,141100,39591771,562,562,562,562,0
|
|
20240221,141000,39591771,562,562,562,562,0
|
|
20240221,140900,39591771,562,562,562,562,0
|
|
20240221,140800,39591771,562,562,562,562,0
|
|
20240221,140700,39591771,562,559,562,559,5
|
|
20240221,140600,39588967,557,557,557,557,0
|
|
20240221,140500,39588967,557,557,557,557,0
|
|
20240221,140400,39588967,557,557,557,557,0
|
|
20240221,140300,39588967,557,557,557,557,0
|
|
20240221,140200,39588967,557,557,557,557,0
|
|
20240221,140100,39588967,557,557,557,557,0
|
|
20240221,140000,39588967,557,557,557,557,3
|
|
20240221,135900,39587296,558,558,558,558,0
|
|
20240221,135800,39587296,558,558,558,558,0
|
|
20240221,135700,39587296,558,558,558,558,0
|
|
20240221,135600,39587296,558,558,558,558,0
|
|
20240221,135500,39587296,558,558,558,558,0
|
|
20240221,135400,39587296,558,558,558,558,0
|
|
20240221,135300,39587296,558,556,558,556,6061
|
|
20240221,135200,36209980,555,555,555,555,0
|
|
20240221,135100,36209980,555,555,555,555,0
|
|
20240221,135000,36209980,555,555,555,555,0
|
|
20240221,134900,36209980,555,555,555,555,0
|
|
20240221,134800,36209980,555,555,555,555,1
|
|
20240221,134700,36209425,557,557,557,557,0
|
|
20240221,134600,36209425,557,557,557,557,0
|
|
20240221,134500,36209425,557,557,557,557,0
|
|
20240221,134400,36209425,557,557,557,557,0
|
|
20240221,134300,36209425,557,557,557,557,0
|
|
20240221,134200,36209425,557,557,557,557,0
|
|
20240221,134100,36209425,557,557,557,557,0
|
|
20240221,134000,36209425,557,557,557,557,0
|
|
20240221,133900,36209425,557,557,557,557,0
|
|
20240221,133800,36209425,557,557,557,557,0
|
|
20240221,133700,36209425,557,557,557,557,15
|
|
20240221,133600,36201070,556,556,556,556,0
|
|
20240221,133500,36201070,556,556,556,556,0
|
|
20240221,133400,36201070,556,556,556,556,0
|
|
20240221,133300,36201070,556,556,556,556,25
|
|
20240221,133200,36187170,556,556,556,556,25
|
|
20240221,133100,36173270,556,557,557,556,25
|
|
20240221,133000,36159368,557,557,557,557,0
|
|
20240221,132900,36159368,557,557,557,557,0
|
|
20240221,132800,36159368,557,557,557,557,0
|
|
20240221,132700,36159368,557,557,557,557,0
|
|
20240221,132600,36159368,557,560,560,557,1814
|
|
20240221,132500,35148667,563,563,563,563,0
|
|
20240221,132400,35148667,563,561,563,561,3500
|
|
20240221,132300,33178169,564,559,564,559,500
|
|
20240221,132200,32896469,559,559,559,559,100
|
|
20240221,132100,32840569,564,560,564,560,500
|
|
20240221,132000,32558573,564,561,564,561,499
|
|
20240221,131900,32277140,559,559,559,559,1
|
|
20240221,131800,32276581,558,558,558,558,0
|
|
20240221,131700,32276581,558,564,564,558,997
|
|
20240221,131600,31714279,564,558,564,558,4004
|
|
20240221,131500,29457629,557,557,557,557,0
|
|
20240221,131400,29457629,557,557,557,557,0
|
|
20240221,131300,29457629,557,557,557,557,0
|
|
20240221,131200,29457629,557,557,557,557,0
|
|
20240221,131100,29457629,557,557,557,557,0
|
|
20240221,131000,29457629,557,557,557,557,0
|
|
20240221,130900,29457629,557,557,557,557,0
|
|
20240221,130800,29457629,557,557,557,557,0
|
|
20240221,130700,29457629,557,557,557,557,0
|
|
20240221,130600,29457629,557,557,557,557,5
|
|
20240221,130500,29454844,557,557,557,557,0
|
|
20240221,130400,29454844,557,557,557,557,0
|
|
20240221,130300,29454844,557,557,557,557,0
|
|
20240221,130200,29454844,557,557,557,557,0
|
|
20240221,130100,29454844,557,557,557,557,0
|
|
20240221,130000,29454844,557,557,557,557,1
|
|
20240221,125900,29454287,557,557,557,557,0
|
|
20240221,125800,29454287,557,557,557,557,0
|
|
20240221,125700,29454287,557,557,557,557,0
|
|
20240221,125600,29454287,557,557,557,557,0
|
|
20240221,125500,29454287,557,557,557,557,0
|
|
20240221,125400,29454287,557,557,557,557,0
|
|
20240221,125300,29454287,557,560,560,557,908
|
|
20240221,125200,28948437,560,560,560,560,0
|
|
20240221,125100,28948437,560,560,560,560,0
|
|
20240221,125000,28948437,560,560,560,560,0
|
|
20240221,124900,28948437,560,560,560,560,2
|
|
20240221,124800,28947317,560,561,561,560,278
|
|
20240221,124700,28791368,561,561,561,561,10
|
|
20240221,124600,28785758,561,561,561,561,11
|
|
20240221,124500,28779587,560,560,560,560,0
|
|
20240221,124400,28779587,560,560,560,560,0
|
|
20240221,124300,28779587,560,560,560,560,1
|
|
20240221,124200,28779027,565,559,565,559,600
|
|
20240221,124100,28440377,557,557,557,557,0
|
|
20240221,124000,28440377,557,557,557,557,0
|
|
20240221,123900,28440377,557,557,557,557,1
|
|
20240221,123800,28439820,561,563,563,561,334
|
|
20240221,123700,28252247,563,562,565,562,2162
|
|
20240221,123600,27031449,562,561,564,561,788
|
|
20240221,123500,26587430,561,560,561,560,82
|
|
20240221,123400,26541455,560,557,560,557,234
|
|
20240221,123300,26410468,556,560,560,556,520
|
|
20240221,123200,26119272,560,556,560,556,1481
|
|
20240221,123100,25289916,560,560,560,560,0
|
|
20240221,123000,25289916,560,560,560,560,0
|
|
20240221,122900,25289916,560,560,560,560,0
|
|
20240221,122800,25289916,560,560,560,560,243
|
|
20240221,122700,25153836,560,556,560,556,4757
|
|
20240221,122600,22491388,555,555,555,555,0
|
|
20240221,122500,22491388,555,555,555,555,0
|
|
20240221,122400,22491388,555,555,555,555,0
|
|
20240221,122300,22491388,555,555,555,555,0
|
|
20240221,122200,22491388,555,555,555,555,2
|
|
20240221,122100,22490278,555,555,555,555,2
|
|
20240221,122000,22489168,555,555,555,555,68
|
|
20240221,121900,22451428,555,555,555,555,0
|
|
20240221,121800,22451428,555,555,555,555,0
|
|
20240221,121700,22451428,555,555,555,555,0
|
|
20240221,121600,22451428,555,555,555,555,0
|
|
20240221,121500,22451428,555,555,555,555,0
|
|
20240221,121400,22451428,555,555,555,555,0
|
|
20240221,121300,22451428,555,555,555,555,0
|
|
20240221,121200,22451428,555,555,555,555,0
|
|
20240221,121100,22451428,555,555,555,555,0
|
|
20240221,121000,22451428,555,555,555,555,0
|
|
20240221,120900,22451428,555,555,555,555,0
|
|
20240221,120800,22451428,555,555,555,555,0
|
|
20240221,120700,22451428,555,555,555,555,0
|
|
20240221,120600,22451428,555,555,555,555,0
|
|
20240221,120500,22451428,555,555,555,555,0
|
|
20240221,120400,22451428,555,555,555,555,0
|
|
20240221,120300,22451428,555,555,555,555,0
|
|
20240221,120200,22451428,555,555,555,555,0
|
|
20240221,120100,22451428,555,555,555,555,0
|
|
20240221,120000,22451428,555,555,555,555,0
|
|
20240221,115900,22451428,555,555,555,555,0
|
|
20240221,115800,22451428,555,555,555,555,1000
|
|
20240221,115700,21896428,558,558,558,558,0
|
|
20240221,115600,21896428,558,558,558,558,0
|
|
20240221,115500,21896428,558,558,558,558,0
|
|
20240221,115400,21896428,558,558,558,558,0
|
|
20240221,115300,21896428,558,558,558,558,0
|
|
20240221,115200,21896428,558,558,558,558,0
|
|
20240221,115100,21896428,558,558,558,558,0
|
|
20240221,115000,21896428,558,558,558,558,0
|
|
20240221,114900,21896428,558,558,558,558,0
|
|
20240221,114800,21896428,558,558,558,558,0
|
|
20240221,114700,21896428,558,558,558,558,0
|
|
20240221,114600,21896428,558,558,558,558,0
|
|
20240221,114500,21896428,558,558,558,558,0
|
|
20240221,114400,21896428,558,555,558,555,2
|
|
20240221,114300,21895315,558,558,558,558,0
|
|
20240221,114200,21895315,558,558,558,558,0
|
|
20240221,114100,21895315,558,558,558,558,0
|
|
20240221,114000,21895315,558,558,558,558,0
|
|
20240221,113900,21895315,558,558,558,558,0
|
|
20240221,113800,21895315,558,558,558,558,0
|
|
20240221,113700,21895315,558,558,558,558,0
|
|
20240221,113600,21895315,558,558,558,558,0
|
|
20240221,113500,21895315,558,558,558,558,0
|
|
20240221,113400,21895315,558,558,558,558,0
|
|
20240221,113300,21895315,558,558,558,558,0
|
|
20240221,113200,21895315,558,558,558,558,0
|
|
20240221,113100,21895315,558,558,558,558,0
|
|
20240221,113000,21895315,558,558,558,558,0
|
|
20240221,112900,21895315,558,558,558,558,0
|
|
20240221,112800,21895315,558,558,558,558,0
|
|
20240221,112700,21895315,558,558,558,558,0
|
|
20240221,112600,21895315,558,558,558,558,0
|
|
20240221,112500,21895315,558,558,558,558,0
|
|
20240221,112400,21895315,558,558,558,558,0
|
|
20240221,112300,21895315,558,558,558,558,0
|
|
20240221,112200,21895315,558,558,558,558,0
|
|
20240221,112100,21895315,558,558,558,558,0
|
|
20240221,112000,21895315,558,558,558,558,0
|
|
20240221,111900,21895315,558,558,558,558,0
|
|
20240221,111800,21895315,558,558,558,558,0
|
|
20240221,111700,21895315,558,558,558,558,0
|
|
20240221,111600,21895315,558,555,558,555,14
|
|
20240221,111500,21887541,555,555,555,555,0
|
|
20240221,111400,21887541,555,555,555,555,0
|
|
20240221,111300,21887541,555,555,555,555,0
|
|
20240221,111200,21887541,555,555,555,555,0
|
|
20240221,111100,21887541,555,555,555,555,0
|
|
20240221,111000,21887541,555,555,555,555,0
|
|
20240221,110900,21887541,555,555,555,555,0
|
|
20240221,110800,21887541,555,555,555,555,0
|
|
20240221,110700,21887541,555,555,555,555,0
|
|
20240221,110600,21887541,555,555,555,555,0
|
|
20240221,110500,21887541,555,555,555,555,0
|
|
20240221,110400,21887541,555,555,555,555,0
|
|
20240221,110300,21887541,555,555,555,555,0
|
|
20240221,110200,21887541,555,555,555,555,0
|
|
20240221,110100,21887541,555,555,555,555,0
|
|
20240221,110000,21887541,555,555,555,555,0
|
|
20240221,105900,21887541,555,555,556,555,500
|
|
20240221,105800,21609550,554,554,554,554,0
|
|
20240221,105700,21609550,554,554,554,554,0
|
|
20240221,105600,21609550,554,555,556,554,103
|
|
20240221,105500,21552377,554,552,554,552,3
|
|
20240221,105400,21550718,551,551,551,551,1
|
|
20240221,105300,21550167,555,555,555,555,0
|
|
20240221,105200,21550167,555,555,555,555,0
|
|
20240221,105100,21550167,555,555,555,555,0
|
|
20240221,105000,21550167,555,551,555,551,3
|
|
20240221,104900,21548506,551,551,555,551,6
|
|
20240221,104800,21545184,550,550,550,550,0
|
|
20240221,104700,21545184,550,550,550,550,1
|
|
20240221,104600,21544634,555,555,555,555,0
|
|
20240221,104500,21544634,555,555,555,555,0
|
|
20240221,104400,21544634,555,555,555,555,0
|
|
20240221,104300,21544634,555,555,555,555,0
|
|
20240221,104200,21544634,555,555,555,555,0
|
|
20240221,104100,21544634,555,555,555,555,0
|
|
20240221,104000,21544634,555,555,555,555,0
|
|
20240221,103900,21544634,555,555,555,555,0
|
|
20240221,103800,21544634,555,555,555,555,0
|
|
20240221,103700,21544634,555,555,555,555,0
|
|
20240221,103600,21544634,555,555,555,555,0
|
|
20240221,103500,21544634,555,555,555,555,0
|
|
20240221,103400,21544634,555,551,555,551,2
|
|
20240221,103300,21543528,550,550,550,550,0
|
|
20240221,103200,21543528,550,550,550,550,734
|
|
20240221,103100,21139828,550,549,550,549,16
|
|
20240221,103000,21131029,548,548,548,548,0
|
|
20240221,102900,21131029,548,548,548,548,0
|
|
20240221,102800,21131029,548,549,549,548,1848
|
|
20240221,102700,20118305,549,549,549,549,0
|
|
20240221,102600,20118305,549,549,549,549,0
|
|
20240221,102500,20118305,549,549,549,549,0
|
|
20240221,102400,20118305,549,549,549,549,0
|
|
20240221,102300,20118305,549,549,549,549,0
|
|
20240221,102200,20118305,549,549,549,549,0
|
|
20240221,102100,20118305,549,549,549,549,0
|
|
20240221,102000,20118305,549,549,549,549,0
|
|
20240221,101900,20118305,549,549,549,549,0
|
|
20240221,101800,20118305,549,549,549,549,0
|
|
20240221,101700,20118305,549,549,549,549,18
|
|
20240221,101600,20108423,549,549,549,549,32
|
|
20240221,101500,20090855,549,549,549,549,3592
|
|
20240221,101400,18118847,550,552,552,550,2569
|
|
20240221,101300,16705298,556,556,556,556,0
|
|
20240221,101200,16705298,556,553,556,553,2
|
|
20240221,101100,16704189,552,552,552,552,0
|
|
20240221,101000,16704189,552,551,552,551,2
|
|
20240221,100900,16703086,554,554,554,554,0
|
|
20240221,100800,16703086,554,551,554,551,26
|
|
20240221,100700,16688704,553,553,553,553,0
|
|
20240221,100600,16688704,553,553,553,553,0
|
|
20240221,100500,16688704,553,553,553,553,0
|
|
20240221,100400,16688704,553,553,553,553,0
|
|
20240221,100300,16688704,553,553,553,553,0
|
|
20240221,100200,16688704,553,551,553,551,3
|
|
20240221,100100,16687049,554,551,554,551,3
|
|
20240221,100000,16685391,553,553,553,553,0
|
|
20240221,095900,16685391,553,551,553,551,2
|
|
20240221,095800,16684287,551,551,551,551,0
|
|
20240221,095700,16684287,551,551,551,551,1
|
|
20240221,095600,16683736,553,551,553,551,4
|
|
20240221,095500,16681526,556,556,556,556,0
|
|
20240221,095400,16681526,556,556,556,556,0
|
|
20240221,095300,16681526,556,550,556,550,2
|
|
20240221,095200,16680420,558,550,558,550,6
|
|
20240221,095100,16677108,550,550,550,550,3
|
|
20240221,095000,16675458,549,548,549,548,7
|
|
20240221,094900,16671617,547,548,548,547,2866
|
|
20240221,094800,15103808,549,549,555,548,4762
|
|
20240221,094700,12479555,550,551,551,550,3097
|
|
20240221,094600,10776105,554,552,554,548,6003
|
|
20240221,094500,7471007,552,553,553,552,729
|
|
20240221,094400,7067871,554,554,554,554,0
|
|
20240221,094300,7067871,554,556,556,554,5889
|
|
20240221,094200,3803484,557,559,559,557,3945
|
|
20240221,094100,1606115,560,560,560,560,0
|
|
20240221,094000,1606115,560,560,560,560,0
|
|
20240221,093900,1606115,560,560,560,560,0
|
|
20240221,093800,1606115,560,560,560,560,0
|
|
20240221,093700,1606115,560,560,560,560,0
|
|
20240221,093600,1606115,560,560,560,560,0
|
|
20240221,093500,1606115,560,560,560,560,1
|
|
20240221,093400,1605555,561,561,561,561,0
|
|
20240221,093300,1605555,561,561,561,561,0
|
|
20240221,093200,1605555,561,561,561,561,1
|
|
20240221,093100,1604994,560,558,564,558,13
|
|
20240221,093000,1597683,564,557,564,557,1006
|
|
20240221,092900,1031404,558,558,563,558,5
|
|
20240221,092800,1028599,563,558,563,558,70
|
|
20240221,092700,989194,563,558,563,558,500
|
|
20240221,092600,708027,558,558,558,558,0
|
|
20240221,092500,708027,558,558,558,558,1
|
|
20240221,092400,707469,558,558,558,558,1
|
|
20240221,092300,706911,557,557,557,557,0
|
|
20240221,092200,706911,557,557,557,557,0
|
|
20240221,092100,706911,557,557,557,557,0
|
|
20240221,092000,706911,557,557,557,557,1
|
|
20240221,091900,706354,562,562,562,562,0
|
|
20240221,091800,706354,562,562,562,562,0
|
|
20240221,091700,706354,562,557,562,557,40
|
|
20240221,091600,683895,559,559,559,559,0
|
|
20240221,091500,683895,559,556,559,556,10
|
|
20240221,091400,678320,554,554,554,554,0
|
|
20240221,091300,678320,554,554,554,554,0
|
|
20240221,091200,678320,554,554,554,554,0
|
|
20240221,091100,678320,554,554,554,554,0
|
|
20240221,091000,678320,554,554,554,554,0
|
|
20240221,090900,678320,554,554,554,554,0
|
|
20240221,090800,678320,554,554,554,554,1
|
|
20240221,090700,677766,554,554,554,554,128
|
|
20240221,090600,606854,554,554,554,554,6
|
|
20240221,090500,603530,554,554,554,554,7
|
|
20240221,090400,599652,554,554,554,554,859
|
|
20240221,090300,123766,556,556,556,556,0
|
|
20240221,090200,123766,556,556,556,556,1
|
|
20240221,090100,123210,555,555,555,555,0
|
|
20240221,090000,123210,555,555,555,555,222
|