578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183500,96504289,562,562,562,562,1025
|
|
20240221,183400,96504289,562,562,562,562,0
|
|
20240221,183300,96504289,562,562,562,562,0
|
|
20240221,183200,96504289,562,562,562,562,0
|
|
20240221,183100,96504289,562,562,562,562,0
|
|
20240221,183000,96504289,562,562,562,562,0
|
|
20240221,182900,96504289,562,562,562,562,0
|
|
20240221,182800,96504289,562,562,562,562,0
|
|
20240221,182700,96504289,562,562,562,562,0
|
|
20240221,182600,96504289,562,562,562,562,0
|
|
20240221,182500,96504289,562,562,562,562,0
|
|
20240221,182400,96504289,562,562,562,562,0
|
|
20240221,182300,96504289,562,562,562,562,0
|
|
20240221,182200,96504289,562,562,562,562,0
|
|
20240221,182100,96504289,562,562,562,562,0
|
|
20240221,182000,96504289,562,562,562,562,0
|
|
20240221,181900,96504289,562,562,562,562,0
|
|
20240221,181800,96504289,562,562,562,562,0
|
|
20240221,181700,96504289,562,562,562,562,0
|
|
20240221,181600,96504289,562,562,562,562,0
|
|
20240221,181500,96504289,562,562,562,562,0
|
|
20240221,181400,96504289,562,562,562,562,0
|
|
20240221,181300,96504289,562,562,562,562,0
|
|
20240221,181200,96504289,562,562,562,562,0
|
|
20240221,181100,96504289,562,562,562,562,0
|
|
20240221,181000,96504289,562,562,562,562,0
|
|
20240221,180900,96504289,562,562,562,562,0
|
|
20240221,180800,96504289,562,562,562,562,0
|
|
20240221,180700,96504289,562,562,562,562,0
|
|
20240221,180600,96504289,562,562,562,562,0
|
|
20240221,180500,96504289,562,562,562,562,1025
|
|
20240221,180400,96504289,562,562,562,562,0
|
|
20240221,180300,96504289,562,562,562,562,0
|
|
20240221,180200,96504289,562,562,562,562,0
|
|
20240221,180100,96504289,562,562,562,562,0
|
|
20240221,180000,96504289,562,562,562,562,0
|
|
20240221,175900,96504289,562,562,562,562,0
|
|
20240221,175800,96504289,562,562,562,562,0
|
|
20240221,175700,96504289,562,562,562,562,0
|
|
20240221,175600,96504289,562,562,562,562,0
|
|
20240221,175500,96504289,562,562,562,562,0
|
|
20240221,175400,96504289,562,562,562,562,0
|
|
20240221,175300,96504289,562,562,562,562,0
|
|
20240221,175200,96504289,562,562,562,562,0
|
|
20240221,175100,96504289,562,562,562,562,0
|
|
20240221,175000,96504289,562,562,562,562,0
|
|
20240221,174900,96504289,562,562,562,562,0
|
|
20240221,174800,96504289,562,562,562,562,0
|
|
20240221,174700,96504289,562,562,562,562,0
|
|
20240221,174600,96504289,562,562,562,562,0
|
|
20240221,174500,96504289,562,562,562,562,0
|
|
20240221,174400,96504289,562,562,562,562,0
|
|
20240221,174300,96504289,562,562,562,562,0
|
|
20240221,174200,96504289,562,562,562,562,0
|
|
20240221,174100,96504289,562,562,562,562,0
|
|
20240221,174000,96504289,562,562,562,562,0
|
|
20240221,173900,96504289,562,562,562,562,0
|
|
20240221,173800,96504289,562,562,562,562,0
|
|
20240221,173700,96504289,562,562,562,562,0
|
|
20240221,173600,96504289,562,562,562,562,0
|
|
20240221,173500,96504289,562,562,562,562,1025
|
|
20240221,173400,96504289,562,562,562,562,0
|
|
20240221,173300,96504289,562,562,562,562,0
|
|
20240221,173200,96504289,562,562,562,562,0
|
|
20240221,173100,96504289,562,562,562,562,0
|
|
20240221,173000,96504289,562,562,562,562,0
|
|
20240221,172900,96504289,562,562,562,562,0
|
|
20240221,172800,96504289,562,562,562,562,0
|
|
20240221,172700,96504289,562,562,562,562,0
|
|
20240221,172600,96504289,562,562,562,562,0
|
|
20240221,172500,96504289,562,562,562,562,0
|
|
20240221,172400,96504289,562,562,562,562,0
|
|
20240221,172300,96504289,562,562,562,562,0
|
|
20240221,172200,96504289,562,562,562,562,0
|
|
20240221,172100,96504289,562,562,562,562,0
|
|
20240221,172000,96504289,562,562,562,562,0
|
|
20240221,171900,96504289,562,562,562,562,0
|
|
20240221,171800,96504289,562,562,562,562,0
|
|
20240221,171700,96504289,562,562,562,562,0
|
|
20240221,171600,96504289,562,562,562,562,0
|
|
20240221,171500,96504289,562,562,562,562,0
|
|
20240221,171400,96504289,562,562,562,562,0
|
|
20240221,171300,96504289,562,562,562,562,0
|
|
20240221,171200,96504289,562,562,562,562,0
|
|
20240221,171100,96504289,562,562,562,562,0
|
|
20240221,171000,96504289,562,562,562,562,0
|
|
20240221,170900,96504289,562,562,562,562,0
|
|
20240221,170800,96504289,562,562,562,562,0
|
|
20240221,170700,96504289,562,562,562,562,0
|
|
20240221,170600,96504289,562,562,562,562,0
|
|
20240221,170500,96504289,562,562,562,562,1025
|
|
20240221,170400,96504289,562,562,562,562,0
|
|
20240221,170300,96504289,562,562,562,562,0
|
|
20240221,170200,96504289,562,562,562,562,0
|
|
20240221,170100,96504289,562,562,562,562,0
|
|
20240221,170000,96504289,562,562,562,562,0
|
|
20240221,165900,96504289,562,562,562,562,0
|
|
20240221,165800,96504289,562,562,562,562,0
|
|
20240221,165700,96504289,562,562,562,562,0
|
|
20240221,165600,96504289,562,562,562,562,0
|
|
20240221,165500,96504289,562,562,562,562,0
|
|
20240221,165400,96504289,562,562,562,562,0
|
|
20240221,165300,96504289,562,562,562,562,0
|
|
20240221,165200,96504289,562,562,562,562,0
|
|
20240221,165100,96504289,562,562,562,562,0
|
|
20240221,165000,96504289,562,562,562,562,0
|
|
20240221,164900,96504289,562,562,562,562,0
|
|
20240221,164800,96504289,562,562,562,562,0
|
|
20240221,164700,96504289,562,562,562,562,0
|
|
20240221,164600,96504289,562,562,562,562,0
|
|
20240221,164500,96504289,562,562,562,562,0
|
|
20240221,164400,96504289,562,562,562,562,0
|
|
20240221,164300,96504289,562,562,562,562,0
|
|
20240221,164200,96504289,562,562,562,562,0
|
|
20240221,164100,96504289,562,562,562,562,0
|
|
20240221,164000,96504289,562,562,562,562,0
|
|
20240221,163900,96504289,562,562,562,562,0
|
|
20240221,163800,96504289,562,562,562,562,0
|
|
20240221,163700,96504289,562,562,562,562,0
|
|
20240221,163600,96504289,562,562,562,562,0
|
|
20240221,163500,96504289,562,562,562,562,1025
|
|
20240221,163400,96504289,562,562,562,562,0
|
|
20240221,163300,96504289,562,562,562,562,0
|
|
20240221,163200,96504289,562,562,562,562,0
|
|
20240221,163100,96504289,562,562,562,562,0
|
|
20240221,163000,96504289,562,562,562,562,0
|
|
20240221,162900,96504289,562,562,562,562,0
|
|
20240221,162800,96504289,562,562,562,562,0
|
|
20240221,162700,96504289,562,562,562,562,0
|
|
20240221,162600,96504289,562,562,562,562,0
|
|
20240221,162500,96504289,562,562,562,562,0
|
|
20240221,162400,96504289,562,562,562,562,0
|
|
20240221,162300,96504289,562,562,562,562,0
|
|
20240221,162200,96504289,562,562,562,562,0
|
|
20240221,162100,96504289,562,562,562,562,0
|
|
20240221,162000,96504289,562,562,562,562,0
|
|
20240221,161900,96504289,562,562,562,562,0
|
|
20240221,161800,96504289,562,562,562,562,0
|
|
20240221,161700,96504289,562,562,562,562,0
|
|
20240221,161600,96504289,562,562,562,562,0
|
|
20240221,161500,96504289,562,562,562,562,0
|
|
20240221,161400,96504289,562,562,562,562,0
|
|
20240221,161300,96504289,562,562,562,562,0
|
|
20240221,161200,96504289,562,562,562,562,0
|
|
20240221,161100,96504289,562,562,562,562,0
|
|
20240221,161000,96504289,562,562,562,562,0
|
|
20240221,160900,96504289,562,562,562,562,0
|
|
20240221,160800,96504289,562,562,562,562,0
|
|
20240221,160700,96504289,562,562,562,562,0
|
|
20240221,160600,96504289,562,562,562,562,0
|
|
20240221,160500,96504289,562,562,562,562,1025
|
|
20240221,160400,96504289,562,562,562,562,0
|
|
20240221,160300,96504289,562,562,562,562,0
|
|
20240221,160200,96504289,562,562,562,562,0
|
|
20240221,160100,96504289,562,562,562,562,0
|
|
20240221,160000,96504289,562,562,562,562,0
|
|
20240221,155900,96504289,562,562,562,562,0
|
|
20240221,155800,96504289,562,562,562,562,0
|
|
20240221,155700,96504289,562,562,562,562,0
|
|
20240221,155600,96504289,562,562,562,562,0
|
|
20240221,155500,96504289,562,562,562,562,0
|
|
20240221,155400,96504289,562,562,562,562,0
|
|
20240221,155300,96504289,562,562,562,562,0
|
|
20240221,155200,96504289,562,562,562,562,0
|
|
20240221,155100,96504289,562,562,562,562,0
|
|
20240221,155000,96504289,562,562,562,562,0
|
|
20240221,154900,96504289,562,562,562,562,0
|
|
20240221,154800,96504289,562,562,562,562,0
|
|
20240221,154700,96504289,562,562,562,562,0
|
|
20240221,154600,96504289,562,562,562,562,0
|
|
20240221,154500,96504289,562,562,562,562,0
|
|
20240221,154400,96504289,562,562,562,562,0
|
|
20240221,154300,96504289,562,562,562,562,0
|
|
20240221,154200,96504289,562,562,562,562,0
|
|
20240221,154100,96504289,562,562,562,562,0
|
|
20240221,154000,96504289,562,562,562,562,0
|
|
20240221,153900,96504289,562,562,562,562,0
|
|
20240221,153800,96504289,562,562,562,562,0
|
|
20240221,153700,96504289,562,562,562,562,0
|
|
20240221,153600,96504289,562,562,562,562,0
|
|
20240221,153500,96504289,562,562,562,562,1025
|
|
20240221,153400,96504289,562,562,562,562,0
|
|
20240221,153300,96504289,562,562,562,562,0
|
|
20240221,153200,96504289,562,562,562,562,0
|
|
20240221,153100,96504289,562,562,562,562,0
|
|
20240221,153000,96504289,562,562,562,562,1025
|
|
20240221,152900,95928239,560,560,560,560,0
|
|
20240221,152800,95928239,560,560,560,560,0
|
|
20240221,152700,95928239,560,560,560,560,0
|
|
20240221,152600,95928239,560,560,560,560,0
|
|
20240221,152500,95928239,560,560,560,560,0
|
|
20240221,152400,95928239,560,560,560,560,0
|
|
20240221,152300,95928239,560,560,560,560,0
|
|
20240221,152200,95928239,560,560,560,560,0
|
|
20240221,152100,95928239,560,560,560,560,0
|
|
20240221,152000,95928239,560,560,560,560,0
|
|
20240221,151900,95928239,560,560,560,560,1
|
|
20240221,151800,95927679,561,561,561,561,1
|
|
20240221,151700,95927118,561,561,561,561,1
|
|
20240221,151600,95926557,561,561,561,561,2879
|
|
20240221,151500,94311438,560,560,560,560,810
|
|
20240221,151400,93857838,560,560,560,560,190
|
|
20240221,151300,93751438,560,560,560,560,16
|
|
20240221,151200,93742478,561,560,561,560,3
|
|
20240221,151100,93740797,560,560,560,560,0
|
|
20240221,151000,93740797,560,560,560,560,32
|
|
20240221,150900,93722877,560,560,560,560,1263
|
|
20240221,150800,93015597,560,560,560,560,0
|
|
20240221,150700,93015597,560,560,560,560,37
|
|
20240221,150600,92994877,560,560,560,560,1016
|
|
20240221,150500,92425917,560,560,560,560,0
|
|
20240221,150400,92425917,560,560,560,560,0
|
|
20240221,150300,92425917,560,560,560,560,26
|
|
20240221,150200,92411357,561,560,561,560,13
|
|
20240221,150100,92404065,560,560,560,560,1000
|
|
20240221,150000,91844065,560,560,560,560,14
|
|
20240221,145900,91836225,560,560,560,560,0
|
|
20240221,145800,91836225,560,560,560,560,0
|
|
20240221,145700,91836225,560,560,560,560,0
|
|
20240221,145600,91836225,560,560,560,560,25
|
|
20240221,145500,91822225,560,560,560,560,4
|
|
20240221,145400,91819985,561,561,561,561,100
|
|
20240221,145300,91763885,560,560,560,560,14
|
|
20240221,145200,91756045,561,561,561,561,69
|
|
20240221,145100,91717336,561,561,561,561,131
|
|
20240221,145000,91643845,561,560,561,560,44
|
|
20240221,144900,91619204,560,560,560,560,18
|
|
20240221,144800,91609124,560,560,560,560,493
|
|
20240221,144700,91333044,560,560,560,560,0
|
|
20240221,144600,91333044,560,560,560,560,15
|
|
20240221,144500,91324644,562,562,562,562,0
|
|
20240221,144400,91324644,562,561,562,561,305
|
|
20240221,144300,91153237,560,560,560,560,31
|
|
20240221,144200,91135877,560,561,561,560,103
|
|
20240221,144100,91078097,561,561,561,561,121
|
|
20240221,144000,91010216,560,560,560,560,16
|
|
20240221,143900,91001256,560,560,560,560,0
|
|
20240221,143800,91001256,560,560,560,560,1
|
|
20240221,143700,91000696,559,559,559,559,0
|
|
20240221,143600,91000696,559,559,559,559,24
|
|
20240221,143500,90987280,559,559,559,559,0
|
|
20240221,143400,90987280,559,559,559,559,0
|
|
20240221,143300,90987280,559,559,559,559,15
|
|
20240221,143200,90978895,559,559,559,559,0
|
|
20240221,143100,90978895,559,559,559,559,0
|
|
20240221,143000,90978895,559,559,559,559,0
|
|
20240221,142900,90978895,559,560,561,559,625
|
|
20240221,142800,90628321,559,559,559,559,0
|
|
20240221,142700,90628321,559,559,559,559,0
|
|
20240221,142600,90628321,559,559,559,559,14
|
|
20240221,142500,90620495,559,559,559,559,0
|
|
20240221,142400,90620495,559,559,559,559,1
|
|
20240221,142300,90619936,560,560,560,560,26
|
|
20240221,142200,90605376,560,560,560,560,0
|
|
20240221,142100,90605376,560,560,560,560,0
|
|
20240221,142000,90605376,560,560,560,560,1000
|
|
20240221,141900,90045376,560,560,560,560,519
|
|
20240221,141800,89754736,560,560,560,560,0
|
|
20240221,141700,89754736,560,560,560,560,0
|
|
20240221,141600,89754736,560,560,560,560,24
|
|
20240221,141500,89741296,560,560,560,560,0
|
|
20240221,141400,89741296,560,560,560,560,0
|
|
20240221,141300,89741296,560,560,560,560,15
|
|
20240221,141200,89732896,562,562,562,562,0
|
|
20240221,141100,89732896,562,562,562,562,1000
|
|
20240221,141000,89170896,560,560,560,560,0
|
|
20240221,140900,89170896,560,560,560,560,23
|
|
20240221,140800,89158016,561,561,561,561,1
|
|
20240221,140700,89157455,560,560,560,560,1000
|
|
20240221,140600,88597455,560,560,560,560,17
|
|
20240221,140500,88587935,560,560,560,560,0
|
|
20240221,140400,88587935,560,560,560,560,0
|
|
20240221,140300,88587935,560,560,560,560,24
|
|
20240221,140200,88574495,560,560,560,560,0
|
|
20240221,140100,88574495,560,560,560,560,0
|
|
20240221,140000,88574495,560,560,560,560,0
|
|
20240221,135900,88574495,560,560,560,560,15
|
|
20240221,135800,88566095,560,560,560,560,0
|
|
20240221,135700,88566095,560,560,560,560,0
|
|
20240221,135600,88566095,560,560,560,560,19
|
|
20240221,135500,88555455,561,561,561,561,0
|
|
20240221,135400,88555455,561,561,561,561,0
|
|
20240221,135300,88555455,561,561,561,561,70
|
|
20240221,135200,88516185,561,561,561,561,1000
|
|
20240221,135100,87955185,561,561,561,561,0
|
|
20240221,135000,87955185,561,561,561,561,0
|
|
20240221,134900,87955185,561,561,561,561,22
|
|
20240221,134800,87942843,561,561,561,561,0
|
|
20240221,134700,87942843,561,561,561,561,0
|
|
20240221,134600,87942843,561,561,561,561,17
|
|
20240221,134500,87933306,561,561,561,561,0
|
|
20240221,134400,87933306,561,561,561,561,0
|
|
20240221,134300,87933306,561,561,561,561,0
|
|
20240221,134200,87933306,561,561,561,561,25
|
|
20240221,134100,87919281,562,562,562,562,0
|
|
20240221,134000,87919281,562,562,562,562,232
|
|
20240221,133900,87788897,560,560,560,560,14
|
|
20240221,133800,87781057,560,562,562,560,22003
|
|
20240221,133700,75441859,562,562,562,562,0
|
|
20240221,133600,75441859,562,562,562,562,25
|
|
20240221,133500,75427809,562,562,562,562,0
|
|
20240221,133400,75427809,562,562,562,562,0
|
|
20240221,133300,75427809,562,562,562,562,0
|
|
20240221,133200,75427809,562,562,562,562,15
|
|
20240221,133100,75419379,562,562,562,562,0
|
|
20240221,133000,75419379,562,562,562,562,0
|
|
20240221,132900,75419379,562,562,562,562,20
|
|
20240221,132800,75408139,562,562,562,562,0
|
|
20240221,132700,75408139,562,562,562,562,0
|
|
20240221,132600,75408139,562,562,562,562,19
|
|
20240221,132500,75397461,563,563,563,563,0
|
|
20240221,132400,75397461,563,563,563,563,0
|
|
20240221,132300,75397461,563,563,563,563,444
|
|
20240221,132200,75147489,561,563,563,561,323
|
|
20240221,132100,74965682,562,562,562,562,277
|
|
20240221,132000,74810008,561,561,561,561,100
|
|
20240221,131900,74753908,561,561,561,561,18
|
|
20240221,131800,74743810,562,562,562,562,10
|
|
20240221,131700,74738190,561,561,561,561,0
|
|
20240221,131600,74738190,561,561,561,561,24
|
|
20240221,131500,74724726,562,562,562,562,50
|
|
20240221,131400,74696626,561,561,562,561,48
|
|
20240221,131300,74669659,562,562,562,562,165
|
|
20240221,131200,74576929,562,562,562,562,15
|
|
20240221,131100,74568499,563,562,564,562,10
|
|
20240221,131000,74562868,561,561,561,561,0
|
|
20240221,130900,74562868,561,561,561,561,520
|
|
20240221,130800,74271148,561,561,561,561,0
|
|
20240221,130700,74271148,561,561,561,561,0
|
|
20240221,130600,74271148,561,561,561,561,19
|
|
20240221,130500,74260489,561,561,561,561,0
|
|
20240221,130400,74260489,561,561,561,561,0
|
|
20240221,130300,74260489,561,561,561,561,0
|
|
20240221,130200,74260489,561,561,561,561,21
|
|
20240221,130100,74248708,561,561,561,561,0
|
|
20240221,130000,74248708,561,561,561,561,0
|
|
20240221,125900,74248708,561,561,561,561,18
|
|
20240221,125800,74238610,561,561,561,561,0
|
|
20240221,125700,74238610,561,561,561,561,0
|
|
20240221,125600,74238610,561,561,561,561,0
|
|
20240221,125500,74238610,561,561,561,561,24
|
|
20240221,125400,74225146,561,561,561,561,0
|
|
20240221,125300,74225146,561,561,561,561,0
|
|
20240221,125200,74225146,561,561,561,561,17
|
|
20240221,125100,74215609,565,565,565,565,0
|
|
20240221,125000,74215609,565,565,565,565,0
|
|
20240221,124900,74215609,565,561,565,561,625
|
|
20240221,124800,73862590,561,561,561,561,0
|
|
20240221,124700,73862590,561,561,561,561,0
|
|
20240221,124600,73862590,561,561,561,561,0
|
|
20240221,124500,73862590,561,561,561,561,14
|
|
20240221,124400,73854736,561,561,561,561,0
|
|
20240221,124300,73854736,561,561,561,561,0
|
|
20240221,124200,73854736,561,561,561,561,24
|
|
20240221,124100,73841272,561,561,561,561,0
|
|
20240221,124000,73841272,561,561,561,561,0
|
|
20240221,123900,73841272,561,561,561,561,15
|
|
20240221,123800,73832857,561,561,561,561,0
|
|
20240221,123700,73832857,561,561,561,561,0
|
|
20240221,123600,73832857,561,561,561,561,0
|
|
20240221,123500,73832857,561,561,561,561,20
|
|
20240221,123400,73821637,561,561,561,561,0
|
|
20240221,123300,73821637,561,561,561,561,0
|
|
20240221,123200,73821637,561,561,561,561,9019
|
|
20240221,123100,68761978,561,561,561,561,9000
|
|
20240221,123000,63712978,561,562,562,561,2587
|
|
20240221,122900,62261652,562,562,565,561,621
|
|
20240221,122800,61910885,561,561,561,561,4
|
|
20240221,122700,61908641,561,561,561,561,0
|
|
20240221,122600,61908641,561,561,561,561,50
|
|
20240221,122500,61880591,561,561,561,561,19
|
|
20240221,122400,61869932,561,561,561,561,9000
|
|
20240221,122300,56820932,562,563,563,561,9011
|
|
20240221,122200,51765752,563,561,563,561,24
|
|
20240221,122100,51752282,561,561,561,561,0
|
|
20240221,122000,51752282,561,561,561,561,0
|
|
20240221,121900,51752282,561,561,561,561,18
|
|
20240221,121800,51742184,563,563,563,563,2
|
|
20240221,121700,51741058,564,563,564,562,5
|
|
20240221,121600,51738243,563,562,563,562,2
|
|
20240221,121500,51737118,561,561,561,561,25
|
|
20240221,121400,51723093,561,561,561,561,0
|
|
20240221,121300,51723093,561,561,561,561,0
|
|
20240221,121200,51723093,561,561,561,561,14
|
|
20240221,121100,51715239,561,561,561,561,0
|
|
20240221,121000,51715239,561,561,561,561,0
|
|
20240221,120900,51715239,561,561,561,561,0
|
|
20240221,120800,51715239,561,561,561,561,24
|
|
20240221,120700,51701775,561,561,561,561,6
|
|
20240221,120600,51698409,561,561,561,561,0
|
|
20240221,120500,51698409,561,561,561,561,15
|
|
20240221,120400,51689994,565,565,565,565,0
|
|
20240221,120300,51689994,565,565,565,565,0
|
|
20240221,120200,51689994,565,562,565,562,1004
|
|
20240221,120100,51122833,563,563,563,563,0
|
|
20240221,120000,51122833,563,563,563,563,0
|
|
20240221,115900,51122833,563,563,563,563,1
|
|
20240221,115800,51122270,561,561,561,561,19
|
|
20240221,115700,51111611,561,561,561,561,0
|
|
20240221,115600,51111611,561,561,561,561,0
|
|
20240221,115500,51111611,561,561,561,561,22
|
|
20240221,115400,51099269,561,561,561,561,0
|
|
20240221,115300,51099269,561,561,561,561,0
|
|
20240221,115200,51099269,561,561,561,561,17
|
|
20240221,115100,51089732,563,563,563,563,0
|
|
20240221,115000,51089732,563,563,563,563,1
|
|
20240221,114900,51089169,561,561,561,561,0
|
|
20240221,114800,51089169,561,561,561,561,23
|
|
20240221,114700,51076266,562,562,562,562,0
|
|
20240221,114600,51076266,562,562,562,562,0
|
|
20240221,114500,51076266,562,561,562,561,17
|
|
20240221,114400,51066728,561,561,561,561,0
|
|
20240221,114300,51066728,561,562,562,561,8100
|
|
20240221,114200,46519909,563,563,563,563,10
|
|
20240221,114100,46514279,565,563,565,563,40
|
|
20240221,114000,46491745,562,562,562,562,0
|
|
20240221,113900,46491745,562,562,562,562,0
|
|
20240221,113800,46491745,562,562,562,562,1915
|
|
20240221,113700,45415515,562,562,562,562,2164
|
|
20240221,113600,44199347,561,561,561,561,0
|
|
20240221,113500,44199347,561,561,561,561,20
|
|
20240221,113400,44188127,562,562,562,562,0
|
|
20240221,113300,44188127,562,562,562,562,0
|
|
20240221,113200,44188127,562,561,562,561,286
|
|
20240221,113100,44027414,562,562,562,562,10
|
|
20240221,113000,44021794,562,561,562,561,485
|
|
20240221,112900,43749225,562,561,562,561,2
|
|
20240221,112800,43748102,561,562,562,561,877
|
|
20240221,112700,43255257,562,561,562,561,62
|
|
20240221,112600,43220471,562,561,562,561,1503
|
|
20240221,112500,42375823,561,561,561,561,51
|
|
20240221,112400,42347212,561,561,562,561,990
|
|
20240221,112300,41790897,561,561,561,561,0
|
|
20240221,112200,41790897,561,561,561,561,0
|
|
20240221,112100,41790897,561,561,561,561,27
|
|
20240221,112000,41775750,561,561,561,561,85
|
|
20240221,111900,41728065,561,561,561,561,39
|
|
20240221,111800,41706186,561,562,562,561,1064
|
|
20240221,111700,41108271,562,562,562,562,0
|
|
20240221,111600,41108271,562,562,562,562,1
|
|
20240221,111500,41107709,562,562,562,562,22
|
|
20240221,111400,41095345,563,563,563,563,10
|
|
20240221,111300,41089715,562,562,562,562,0
|
|
20240221,111200,41089715,562,562,562,562,0
|
|
20240221,111100,41089715,562,562,562,562,21
|
|
20240221,111000,41077913,562,562,562,562,51
|
|
20240221,110900,41049251,562,562,562,562,49
|
|
20240221,110800,41021713,562,563,564,562,1342
|
|
20240221,110700,40266195,564,564,564,564,0
|
|
20240221,110600,40266195,564,564,564,564,0
|
|
20240221,110500,40266195,564,564,564,564,0
|
|
20240221,110400,40266195,564,564,564,564,14
|
|
20240221,110300,40258299,563,563,563,563,0
|
|
20240221,110200,40258299,563,563,563,563,4
|
|
20240221,110100,40256047,563,563,563,563,4
|
|
20240221,110000,40253795,563,563,563,563,127
|
|
20240221,105900,40182294,563,563,563,563,0
|
|
20240221,105800,40182294,563,563,563,563,0
|
|
20240221,105700,40182294,563,563,563,563,0
|
|
20240221,105600,40182294,563,563,563,563,0
|
|
20240221,105500,40182294,563,563,563,563,0
|
|
20240221,105400,40182294,563,563,563,563,0
|
|
20240221,105300,40182294,563,563,563,563,0
|
|
20240221,105200,40182294,563,563,563,563,0
|
|
20240221,105100,40182294,563,563,563,563,26
|
|
20240221,105000,40167656,562,562,562,562,1
|
|
20240221,104900,40167094,563,563,563,563,0
|
|
20240221,104800,40167094,563,563,563,563,0
|
|
20240221,104700,40167094,563,563,563,563,12
|
|
20240221,104600,40160338,562,562,562,562,0
|
|
20240221,104500,40160338,562,562,562,562,0
|
|
20240221,104400,40160338,562,562,562,562,0
|
|
20240221,104300,40160338,562,562,562,562,0
|
|
20240221,104200,40160338,562,562,562,562,1
|
|
20240221,104100,40159776,565,565,565,565,0
|
|
20240221,104000,40159776,565,565,565,565,0
|
|
20240221,103900,40159776,565,565,565,565,0
|
|
20240221,103800,40159776,565,565,565,565,0
|
|
20240221,103700,40159776,565,565,565,565,0
|
|
20240221,103600,40159776,565,565,565,565,0
|
|
20240221,103500,40159776,565,565,565,565,0
|
|
20240221,103400,40159776,565,565,565,565,0
|
|
20240221,103300,40159776,565,565,565,565,0
|
|
20240221,103200,40159776,565,565,565,565,0
|
|
20240221,103100,40159776,565,565,565,565,0
|
|
20240221,103000,40159776,565,565,565,565,0
|
|
20240221,102900,40159776,565,565,565,565,0
|
|
20240221,102800,40159776,565,562,565,562,4
|
|
20240221,102700,40157522,561,561,561,561,0
|
|
20240221,102600,40157522,561,561,561,561,0
|
|
20240221,102500,40157522,561,561,561,561,0
|
|
20240221,102400,40157522,561,561,561,561,0
|
|
20240221,102300,40157522,561,561,561,561,1
|
|
20240221,102200,40156961,561,561,561,561,0
|
|
20240221,102100,40156961,561,561,561,561,33
|
|
20240221,102000,40138448,561,561,561,561,0
|
|
20240221,101900,40138448,561,561,561,561,17
|
|
20240221,101800,40128911,561,561,561,561,3
|
|
20240221,101700,40127228,561,561,561,561,3
|
|
20240221,101600,40125545,561,561,561,561,103
|
|
20240221,101500,40067762,561,561,561,561,0
|
|
20240221,101400,40067762,561,561,561,561,4
|
|
20240221,101300,40065518,561,561,561,561,4
|
|
20240221,101200,40063274,561,562,562,561,119
|
|
20240221,101100,39996400,562,562,562,562,3
|
|
20240221,101000,39994714,562,562,562,562,1
|
|
20240221,100900,39994152,566,566,566,566,0
|
|
20240221,100800,39994152,566,563,566,563,5
|
|
20240221,100700,39991328,561,561,561,561,1
|
|
20240221,100600,39990767,562,562,562,562,0
|
|
20240221,100500,39990767,562,562,562,562,0
|
|
20240221,100400,39990767,562,562,562,562,0
|
|
20240221,100300,39990767,562,562,562,562,1
|
|
20240221,100200,39990205,564,564,566,564,9
|
|
20240221,100100,39985123,565,561,565,561,8
|
|
20240221,100000,39980618,564,564,564,564,0
|
|
20240221,095900,39980618,564,564,564,564,0
|
|
20240221,095800,39980618,564,561,564,561,9
|
|
20240221,095700,39975554,560,560,560,560,1
|
|
20240221,095600,39974994,562,562,565,562,5
|
|
20240221,095500,39972178,562,562,562,562,0
|
|
20240221,095400,39972178,562,562,562,562,0
|
|
20240221,095300,39972178,562,562,562,562,4
|
|
20240221,095200,39969930,562,562,562,562,4
|
|
20240221,095100,39967682,561,561,566,561,11
|
|
20240221,095000,39961476,560,560,560,560,1
|
|
20240221,094900,39960916,566,566,566,566,0
|
|
20240221,094800,39960916,566,561,566,561,10
|
|
20240221,094700,39955280,560,560,560,560,0
|
|
20240221,094600,39955280,560,560,560,560,100
|
|
20240221,094500,39899280,561,561,561,561,0
|
|
20240221,094400,39899280,561,561,561,561,0
|
|
20240221,094300,39899280,561,561,561,561,1
|
|
20240221,094200,39898719,567,567,567,567,0
|
|
20240221,094100,39898719,567,567,567,567,0
|
|
20240221,094000,39898719,567,567,567,567,0
|
|
20240221,093900,39898719,567,567,567,567,0
|
|
20240221,093800,39898719,567,567,567,567,0
|
|
20240221,093700,39898719,567,561,567,561,650
|
|
20240221,093600,39531299,566,562,566,562,3
|
|
20240221,093500,39529606,565,559,565,559,428
|
|
20240221,093400,39289086,559,562,562,559,494
|
|
20240221,093300,39011467,562,559,567,559,1554
|
|
20240221,093200,38135909,560,558,566,558,1742
|
|
20240221,093100,37151714,562,556,562,556,6515
|
|
20240221,093000,33520591,556,556,556,554,10184
|
|
20240221,092900,27862989,556,556,559,555,14223
|
|
20240221,092800,19962517,556,557,565,555,11320
|
|
20240221,092700,13669679,554,558,559,554,7562
|
|
20240221,092600,9461238,559,561,561,559,1001
|
|
20240221,092500,8899679,561,564,564,560,11310
|
|
20240221,092400,2557675,564,564,564,564,22
|
|
20240221,092300,2545267,564,564,564,564,1
|
|
20240221,092200,2544703,563,562,563,562,845
|
|
20240221,092100,2068992,562,564,564,562,664
|
|
20240221,092000,1694817,564,564,564,564,7
|
|
20240221,091900,1690869,564,564,564,564,7
|
|
20240221,091800,1686921,564,565,565,564,193
|
|
20240221,091700,1577883,565,565,565,565,10
|
|
20240221,091600,1572233,565,565,565,565,9
|
|
20240221,091500,1567148,565,566,566,565,255
|
|
20240221,091400,1422827,567,567,567,567,1
|
|
20240221,091300,1422260,567,567,567,567,0
|
|
20240221,091200,1422260,567,567,567,567,1
|
|
20240221,091100,1421693,567,567,567,567,9
|
|
20240221,091000,1416590,568,567,568,567,169
|
|
20240221,090900,1320600,570,570,570,570,70
|
|
20240221,090800,1280700,571,571,571,571,0
|
|
20240221,090700,1280700,571,571,571,571,0
|
|
20240221,090600,1280700,571,571,571,571,0
|
|
20240221,090500,1280700,571,571,571,571,0
|
|
20240221,090400,1280700,571,571,571,571,0
|
|
20240221,090300,1280700,571,571,571,571,0
|
|
20240221,090200,1280700,571,571,571,571,0
|
|
20240221,090100,1280700,571,571,571,571,100
|
|
20240221,090000,1223600,575,575,575,575,2128
|