578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183500,52795063,560,560,560,560,1500
|
|
20240222,183400,52795063,560,560,560,560,0
|
|
20240222,183300,52795063,560,560,560,560,0
|
|
20240222,183200,52795063,560,560,560,560,0
|
|
20240222,183100,52795063,560,560,560,560,0
|
|
20240222,183000,52795063,560,560,560,560,0
|
|
20240222,182900,52795063,560,560,560,560,0
|
|
20240222,182800,52795063,560,560,560,560,0
|
|
20240222,182700,52795063,560,560,560,560,0
|
|
20240222,182600,52795063,560,560,560,560,0
|
|
20240222,182500,52795063,560,560,560,560,0
|
|
20240222,182400,52795063,560,560,560,560,0
|
|
20240222,182300,52795063,560,560,560,560,0
|
|
20240222,182200,52795063,560,560,560,560,0
|
|
20240222,182100,52795063,560,560,560,560,0
|
|
20240222,182000,52795063,560,560,560,560,0
|
|
20240222,181900,52795063,560,560,560,560,0
|
|
20240222,181800,52795063,560,560,560,560,0
|
|
20240222,181700,52795063,560,560,560,560,0
|
|
20240222,181600,52795063,560,560,560,560,0
|
|
20240222,181500,52795063,560,560,560,560,0
|
|
20240222,181400,52795063,560,560,560,560,0
|
|
20240222,181300,52795063,560,560,560,560,0
|
|
20240222,181200,52795063,560,560,560,560,0
|
|
20240222,181100,52795063,560,560,560,560,0
|
|
20240222,181000,52795063,560,560,560,560,0
|
|
20240222,180900,52795063,560,560,560,560,0
|
|
20240222,180800,52795063,560,560,560,560,0
|
|
20240222,180700,52795063,560,560,560,560,0
|
|
20240222,180600,52795063,560,560,560,560,0
|
|
20240222,180500,52795063,560,560,560,560,1500
|
|
20240222,180400,52795063,560,560,560,560,0
|
|
20240222,180300,52795063,560,560,560,560,0
|
|
20240222,180200,52795063,560,560,560,560,0
|
|
20240222,180100,52795063,560,560,560,560,0
|
|
20240222,180000,52795063,560,560,560,560,0
|
|
20240222,175900,52795063,560,560,560,560,0
|
|
20240222,175800,52795063,560,560,560,560,0
|
|
20240222,175700,52795063,560,560,560,560,0
|
|
20240222,175600,52795063,560,560,560,560,0
|
|
20240222,175500,52795063,560,560,560,560,0
|
|
20240222,175400,52795063,560,560,560,560,0
|
|
20240222,175300,52795063,560,560,560,560,0
|
|
20240222,175200,52795063,560,560,560,560,0
|
|
20240222,175100,52795063,560,560,560,560,0
|
|
20240222,175000,52795063,560,560,560,560,0
|
|
20240222,174900,52795063,560,560,560,560,0
|
|
20240222,174800,52795063,560,560,560,560,0
|
|
20240222,174700,52795063,560,560,560,560,0
|
|
20240222,174600,52795063,560,560,560,560,0
|
|
20240222,174500,52795063,560,560,560,560,0
|
|
20240222,174400,52795063,560,560,560,560,0
|
|
20240222,174300,52795063,560,560,560,560,0
|
|
20240222,174200,52795063,560,560,560,560,0
|
|
20240222,174100,52795063,560,560,560,560,0
|
|
20240222,174000,52795063,560,560,560,560,0
|
|
20240222,173900,52795063,560,560,560,560,0
|
|
20240222,173800,52795063,560,560,560,560,0
|
|
20240222,173700,52795063,560,560,560,560,0
|
|
20240222,173600,52795063,560,560,560,560,0
|
|
20240222,173500,52795063,560,560,560,560,1500
|
|
20240222,173400,52795063,560,560,560,560,0
|
|
20240222,173300,52795063,560,560,560,560,0
|
|
20240222,173200,52795063,560,560,560,560,0
|
|
20240222,173100,52795063,560,560,560,560,0
|
|
20240222,173000,52795063,560,560,560,560,0
|
|
20240222,172900,52795063,560,560,560,560,0
|
|
20240222,172800,52795063,560,560,560,560,0
|
|
20240222,172700,52795063,560,560,560,560,0
|
|
20240222,172600,52795063,560,560,560,560,0
|
|
20240222,172500,52795063,560,560,560,560,0
|
|
20240222,172400,52795063,560,560,560,560,0
|
|
20240222,172300,52795063,560,560,560,560,0
|
|
20240222,172200,52795063,560,560,560,560,0
|
|
20240222,172100,52795063,560,560,560,560,0
|
|
20240222,172000,52795063,560,560,560,560,0
|
|
20240222,171900,52795063,560,560,560,560,0
|
|
20240222,171800,52795063,560,560,560,560,0
|
|
20240222,171700,52795063,560,560,560,560,0
|
|
20240222,171600,52795063,560,560,560,560,0
|
|
20240222,171500,52795063,560,560,560,560,0
|
|
20240222,171400,52795063,560,560,560,560,0
|
|
20240222,171300,52795063,560,560,560,560,0
|
|
20240222,171200,52795063,560,560,560,560,0
|
|
20240222,171100,52795063,560,560,560,560,0
|
|
20240222,171000,52795063,560,560,560,560,0
|
|
20240222,170900,52795063,560,560,560,560,0
|
|
20240222,170800,52795063,560,560,560,560,0
|
|
20240222,170700,52795063,560,560,560,560,0
|
|
20240222,170600,52795063,560,560,560,560,0
|
|
20240222,170500,52795063,560,560,560,560,1500
|
|
20240222,170400,52795063,560,560,560,560,0
|
|
20240222,170300,52795063,560,560,560,560,0
|
|
20240222,170200,52795063,560,560,560,560,0
|
|
20240222,170100,52795063,560,560,560,560,0
|
|
20240222,170000,52795063,560,560,560,560,0
|
|
20240222,165900,52795063,560,560,560,560,0
|
|
20240222,165800,52795063,560,560,560,560,0
|
|
20240222,165700,52795063,560,560,560,560,0
|
|
20240222,165600,52795063,560,560,560,560,0
|
|
20240222,165500,52795063,560,560,560,560,0
|
|
20240222,165400,52795063,560,560,560,560,0
|
|
20240222,165300,52795063,560,560,560,560,0
|
|
20240222,165200,52795063,560,560,560,560,0
|
|
20240222,165100,52795063,560,560,560,560,0
|
|
20240222,165000,52795063,560,560,560,560,0
|
|
20240222,164900,52795063,560,560,560,560,0
|
|
20240222,164800,52795063,560,560,560,560,0
|
|
20240222,164700,52795063,560,560,560,560,0
|
|
20240222,164600,52795063,560,560,560,560,0
|
|
20240222,164500,52795063,560,560,560,560,0
|
|
20240222,164400,52795063,560,560,560,560,0
|
|
20240222,164300,52795063,560,560,560,560,0
|
|
20240222,164200,52795063,560,560,560,560,0
|
|
20240222,164100,52795063,560,560,560,560,0
|
|
20240222,164000,52795063,560,560,560,560,0
|
|
20240222,163900,52795063,560,560,560,560,0
|
|
20240222,163800,52795063,560,560,560,560,0
|
|
20240222,163700,52795063,560,560,560,560,0
|
|
20240222,163600,52795063,560,560,560,560,0
|
|
20240222,163500,52795063,560,560,560,560,1500
|
|
20240222,163400,52795063,560,560,560,560,0
|
|
20240222,163300,52795063,560,560,560,560,0
|
|
20240222,163200,52795063,560,560,560,560,0
|
|
20240222,163100,52795063,560,560,560,560,0
|
|
20240222,163000,52795063,560,560,560,560,0
|
|
20240222,162900,52795063,560,560,560,560,0
|
|
20240222,162800,52795063,560,560,560,560,0
|
|
20240222,162700,52795063,560,560,560,560,0
|
|
20240222,162600,52795063,560,560,560,560,0
|
|
20240222,162500,52795063,560,560,560,560,0
|
|
20240222,162400,52795063,560,560,560,560,0
|
|
20240222,162300,52795063,560,560,560,560,0
|
|
20240222,162200,52795063,560,560,560,560,0
|
|
20240222,162100,52795063,560,560,560,560,0
|
|
20240222,162000,52795063,560,560,560,560,0
|
|
20240222,161900,52795063,560,560,560,560,0
|
|
20240222,161800,52795063,560,560,560,560,0
|
|
20240222,161700,52795063,560,560,560,560,0
|
|
20240222,161600,52795063,560,560,560,560,0
|
|
20240222,161500,52795063,560,560,560,560,0
|
|
20240222,161400,52795063,560,560,560,560,0
|
|
20240222,161300,52795063,560,560,560,560,0
|
|
20240222,161200,52795063,560,560,560,560,0
|
|
20240222,161100,52795063,560,560,560,560,0
|
|
20240222,161000,52795063,560,560,560,560,0
|
|
20240222,160900,52795063,560,560,560,560,0
|
|
20240222,160800,52795063,560,560,560,560,0
|
|
20240222,160700,52795063,560,560,560,560,0
|
|
20240222,160600,52795063,560,560,560,560,0
|
|
20240222,160500,52795063,560,560,560,560,1500
|
|
20240222,160400,52795063,560,560,560,560,0
|
|
20240222,160300,52795063,560,560,560,560,0
|
|
20240222,160200,52795063,560,560,560,560,0
|
|
20240222,160100,52795063,560,560,560,560,0
|
|
20240222,160000,52795063,560,560,560,560,0
|
|
20240222,155900,52795063,560,560,560,560,0
|
|
20240222,155800,52795063,560,560,560,560,0
|
|
20240222,155700,52795063,560,560,560,560,0
|
|
20240222,155600,52795063,560,560,560,560,0
|
|
20240222,155500,52795063,560,560,560,560,0
|
|
20240222,155400,52795063,560,560,560,560,0
|
|
20240222,155300,52795063,560,560,560,560,0
|
|
20240222,155200,52795063,560,560,560,560,0
|
|
20240222,155100,52795063,560,560,560,560,0
|
|
20240222,155000,52795063,560,560,560,560,0
|
|
20240222,154900,52795063,560,560,560,560,0
|
|
20240222,154800,52795063,560,560,560,560,0
|
|
20240222,154700,52795063,560,560,560,560,0
|
|
20240222,154600,52795063,560,560,560,560,0
|
|
20240222,154500,52795063,560,560,560,560,0
|
|
20240222,154400,52795063,560,560,560,560,0
|
|
20240222,154300,52795063,560,560,560,560,0
|
|
20240222,154200,52795063,560,560,560,560,0
|
|
20240222,154100,52795063,560,560,560,560,0
|
|
20240222,154000,52795063,560,560,560,560,0
|
|
20240222,153900,52795063,560,560,560,560,0
|
|
20240222,153800,52795063,560,560,560,560,0
|
|
20240222,153700,52795063,560,560,560,560,0
|
|
20240222,153600,52795063,560,560,560,560,0
|
|
20240222,153500,52795063,560,560,560,560,1500
|
|
20240222,153400,52795063,560,560,560,560,0
|
|
20240222,153300,52795063,560,560,560,560,0
|
|
20240222,153200,52795063,560,560,560,560,0
|
|
20240222,153100,52795063,560,560,560,560,0
|
|
20240222,153000,52795063,560,560,560,560,1500
|
|
20240222,152900,51955063,557,557,557,557,0
|
|
20240222,152800,51955063,557,557,557,557,0
|
|
20240222,152700,51955063,557,557,557,557,0
|
|
20240222,152600,51955063,557,557,557,557,0
|
|
20240222,152500,51955063,557,557,557,557,0
|
|
20240222,152400,51955063,557,557,557,557,0
|
|
20240222,152300,51955063,557,557,557,557,0
|
|
20240222,152200,51955063,557,557,557,557,0
|
|
20240222,152100,51955063,557,557,557,557,0
|
|
20240222,152000,51955063,557,557,557,557,0
|
|
20240222,151900,51955063,557,557,557,557,10
|
|
20240222,151800,51949493,557,557,557,557,1003
|
|
20240222,151700,51390822,556,556,556,556,0
|
|
20240222,151600,51390822,556,556,556,556,2
|
|
20240222,151500,51389710,556,556,556,556,0
|
|
20240222,151400,51389710,556,556,556,556,0
|
|
20240222,151300,51389710,556,556,556,556,9
|
|
20240222,151200,51384706,556,556,556,556,0
|
|
20240222,151100,51384706,556,556,556,556,0
|
|
20240222,151000,51384706,556,556,556,556,7
|
|
20240222,150900,51380814,557,557,557,557,0
|
|
20240222,150800,51380814,557,557,557,557,0
|
|
20240222,150700,51380814,557,557,557,557,0
|
|
20240222,150600,51380814,557,557,557,557,0
|
|
20240222,150500,51380814,557,557,557,557,1000
|
|
20240222,150400,50823814,556,556,556,556,0
|
|
20240222,150300,50823814,556,556,556,556,0
|
|
20240222,150200,50823814,556,556,556,556,2
|
|
20240222,150100,50822702,556,557,557,556,78
|
|
20240222,150000,50779260,557,557,557,557,0
|
|
20240222,145900,50779260,557,557,557,557,10
|
|
20240222,145800,50773690,557,557,557,557,10
|
|
20240222,145700,50768120,557,557,557,557,9
|
|
20240222,145600,50763107,557,557,557,557,4697
|
|
20240222,145500,48146878,556,556,556,556,9
|
|
20240222,145400,48141874,556,556,556,556,1
|
|
20240222,145300,48141318,555,556,556,555,2634
|
|
20240222,145200,46677607,556,556,556,556,1
|
|
20240222,145100,46677051,557,557,557,557,7
|
|
20240222,145000,46673152,556,556,556,556,4218
|
|
20240222,144900,44327944,557,557,557,557,0
|
|
20240222,144800,44327944,557,557,557,557,10
|
|
20240222,144700,44322374,556,556,556,556,0
|
|
20240222,144600,44322374,556,556,556,556,1
|
|
20240222,144500,44321818,556,557,557,556,1783
|
|
20240222,144400,43328688,558,558,558,558,10
|
|
20240222,144300,43323108,557,557,557,557,0
|
|
20240222,144200,43323108,557,557,557,557,0
|
|
20240222,144100,43323108,557,558,558,557,2
|
|
20240222,144000,43321993,557,557,557,557,1
|
|
20240222,143900,43321436,558,558,558,558,41
|
|
20240222,143800,43298558,558,558,558,558,0
|
|
20240222,143700,43298558,558,558,558,558,0
|
|
20240222,143600,43298558,558,558,558,558,1
|
|
20240222,143500,43298000,558,558,558,558,46
|
|
20240222,143400,43272332,557,557,557,557,1
|
|
20240222,143300,43271775,558,558,558,558,0
|
|
20240222,143200,43271775,558,558,558,558,13
|
|
20240222,143100,43264521,559,559,559,559,0
|
|
20240222,143000,43264521,559,559,559,559,0
|
|
20240222,142900,43264521,559,559,559,559,1
|
|
20240222,142800,43263962,558,558,558,558,0
|
|
20240222,142700,43263962,558,558,558,558,0
|
|
20240222,142600,43263962,558,558,558,558,0
|
|
20240222,142500,43263962,558,558,558,558,0
|
|
20240222,142400,43263962,558,558,558,558,0
|
|
20240222,142300,43263962,558,558,558,558,0
|
|
20240222,142200,43263962,558,558,558,558,0
|
|
20240222,142100,43263962,558,558,558,558,0
|
|
20240222,142000,43263962,558,558,558,558,1
|
|
20240222,141900,43263404,557,557,557,557,0
|
|
20240222,141800,43263404,557,557,557,557,0
|
|
20240222,141700,43263404,557,557,557,557,1000
|
|
20240222,141600,42706404,557,557,557,557,0
|
|
20240222,141500,42706404,557,557,557,557,0
|
|
20240222,141400,42706404,557,557,557,557,0
|
|
20240222,141300,42706404,557,557,557,557,1
|
|
20240222,141200,42705847,558,558,558,558,0
|
|
20240222,141100,42705847,558,558,558,558,0
|
|
20240222,141000,42705847,558,558,558,558,600
|
|
20240222,140900,42371047,558,558,558,558,0
|
|
20240222,140800,42371047,558,558,558,558,1000
|
|
20240222,140700,41813047,559,559,559,559,0
|
|
20240222,140600,41813047,559,559,559,559,10
|
|
20240222,140500,41807457,559,559,559,559,10
|
|
20240222,140400,41801867,559,559,559,559,1000
|
|
20240222,140300,41242867,559,559,559,559,1000
|
|
20240222,140200,40683867,559,559,559,559,2000
|
|
20240222,140100,39565867,559,559,559,559,0
|
|
20240222,140000,39565867,559,559,559,559,0
|
|
20240222,135900,39565867,559,559,559,559,0
|
|
20240222,135800,39565867,559,559,559,559,0
|
|
20240222,135700,39565867,559,559,559,559,0
|
|
20240222,135600,39565867,559,559,559,559,0
|
|
20240222,135500,39565867,559,559,559,559,12
|
|
20240222,135400,39559159,559,559,559,559,0
|
|
20240222,135300,39559159,559,559,559,559,300
|
|
20240222,135200,39391459,557,557,557,557,0
|
|
20240222,135100,39391459,557,557,557,557,0
|
|
20240222,135000,39391459,557,557,557,557,0
|
|
20240222,134900,39391459,557,557,557,557,1000
|
|
20240222,134800,38834459,558,559,559,558,1073
|
|
20240222,134700,38235653,559,559,559,559,0
|
|
20240222,134600,38235653,559,559,559,559,10
|
|
20240222,134500,38230063,559,559,559,559,18
|
|
20240222,134400,38220001,559,559,559,559,9
|
|
20240222,134300,38214970,558,559,559,558,251
|
|
20240222,134200,38074662,558,558,558,558,1
|
|
20240222,134100,38074104,558,558,558,558,13
|
|
20240222,134000,38066850,558,558,558,558,28
|
|
20240222,133900,38051226,558,559,559,558,786
|
|
20240222,133800,37611879,559,559,559,559,0
|
|
20240222,133700,37611879,559,559,559,559,0
|
|
20240222,133600,37611879,559,559,559,559,0
|
|
20240222,133500,37611879,559,559,559,559,0
|
|
20240222,133400,37611879,559,559,559,559,0
|
|
20240222,133300,37611879,559,559,559,559,0
|
|
20240222,133200,37611879,559,559,559,559,0
|
|
20240222,133100,37611879,559,559,559,559,0
|
|
20240222,133000,37611879,559,559,559,559,0
|
|
20240222,132900,37611879,559,559,559,559,0
|
|
20240222,132800,37611879,559,559,559,559,0
|
|
20240222,132700,37611879,559,559,559,559,0
|
|
20240222,132600,37611879,559,559,559,559,0
|
|
20240222,132500,37611879,559,559,559,559,0
|
|
20240222,132400,37611879,559,559,559,559,0
|
|
20240222,132300,37611879,559,559,559,559,0
|
|
20240222,132200,37611879,559,559,559,559,7
|
|
20240222,132100,37607966,560,560,560,560,0
|
|
20240222,132000,37607966,560,559,560,559,8
|
|
20240222,131900,37603487,560,559,560,559,18
|
|
20240222,131800,37593410,560,558,560,558,14
|
|
20240222,131700,37585582,557,557,557,557,0
|
|
20240222,131600,37585582,557,557,557,557,0
|
|
20240222,131500,37585582,557,557,557,557,1
|
|
20240222,131400,37585025,558,558,558,558,0
|
|
20240222,131300,37585025,558,558,558,558,25
|
|
20240222,131200,37571075,558,558,558,558,0
|
|
20240222,131100,37571075,558,558,558,558,0
|
|
20240222,131000,37571075,558,558,558,558,0
|
|
20240222,130900,37571075,558,558,558,558,0
|
|
20240222,130800,37571075,558,558,558,558,0
|
|
20240222,130700,37571075,558,558,558,558,1
|
|
20240222,130600,37570517,557,557,557,557,0
|
|
20240222,130500,37570517,557,557,557,557,0
|
|
20240222,130400,37570517,557,557,557,557,0
|
|
20240222,130300,37570517,557,557,557,557,0
|
|
20240222,130200,37570517,557,557,557,557,0
|
|
20240222,130100,37570517,557,557,557,557,0
|
|
20240222,130000,37570517,557,557,557,557,0
|
|
20240222,125900,37570517,557,557,557,557,0
|
|
20240222,125800,37570517,557,557,557,557,0
|
|
20240222,125700,37570517,557,557,557,557,0
|
|
20240222,125600,37570517,557,558,558,557,2
|
|
20240222,125500,37569402,558,558,558,558,0
|
|
20240222,125400,37569402,558,558,558,558,0
|
|
20240222,125300,37569402,558,558,558,558,0
|
|
20240222,125200,37569402,558,558,558,558,0
|
|
20240222,125100,37569402,558,556,558,556,3301
|
|
20240222,125000,35734044,555,557,557,555,2650
|
|
20240222,124900,34260635,558,558,558,558,4
|
|
20240222,124800,34258403,558,558,558,558,1
|
|
20240222,124700,34257845,556,557,557,556,76
|
|
20240222,124600,34215514,557,557,557,557,0
|
|
20240222,124500,34215514,557,557,557,557,0
|
|
20240222,124400,34215514,557,557,557,557,0
|
|
20240222,124300,34215514,557,557,557,557,0
|
|
20240222,124200,34215514,557,557,557,557,0
|
|
20240222,124100,34215514,557,557,557,557,0
|
|
20240222,124000,34215514,557,557,557,557,0
|
|
20240222,123900,34215514,557,557,557,557,0
|
|
20240222,123800,34215514,557,557,557,557,500
|
|
20240222,123700,33937014,557,557,557,557,0
|
|
20240222,123600,33937014,557,557,557,557,0
|
|
20240222,123500,33937014,557,558,558,557,10
|
|
20240222,123400,33931435,558,558,558,558,1
|
|
20240222,123300,33930877,559,559,559,559,0
|
|
20240222,123200,33930877,559,559,559,559,0
|
|
20240222,123100,33930877,559,559,559,559,1
|
|
20240222,123000,33930318,559,559,559,558,1341
|
|
20240222,122900,33181999,559,559,559,559,43
|
|
20240222,122800,33157962,559,559,559,559,902
|
|
20240222,122700,32653744,559,559,559,559,0
|
|
20240222,122600,32653744,559,559,559,559,0
|
|
20240222,122500,32653744,559,559,559,559,0
|
|
20240222,122400,32653744,559,559,559,559,0
|
|
20240222,122300,32653744,559,559,559,559,0
|
|
20240222,122200,32653744,559,559,559,559,0
|
|
20240222,122100,32653744,559,559,559,559,0
|
|
20240222,122000,32653744,559,559,559,559,0
|
|
20240222,121900,32653744,559,559,559,559,0
|
|
20240222,121800,32653744,559,559,559,559,0
|
|
20240222,121700,32653744,559,559,559,559,0
|
|
20240222,121600,32653744,559,559,559,559,0
|
|
20240222,121500,32653744,559,559,559,559,0
|
|
20240222,121400,32653744,559,559,559,559,0
|
|
20240222,121300,32653744,559,559,559,559,0
|
|
20240222,121200,32653744,559,559,559,559,0
|
|
20240222,121100,32653744,559,559,559,559,0
|
|
20240222,121000,32653744,559,559,559,559,0
|
|
20240222,120900,32653744,559,560,560,559,160
|
|
20240222,120800,32564204,560,560,560,560,5
|
|
20240222,120700,32561404,559,559,559,559,0
|
|
20240222,120600,32561404,559,559,559,559,0
|
|
20240222,120500,32561404,559,559,559,559,0
|
|
20240222,120400,32561404,559,559,559,559,0
|
|
20240222,120300,32561404,559,559,559,559,0
|
|
20240222,120200,32561404,559,559,559,559,0
|
|
20240222,120100,32561404,559,559,559,559,217
|
|
20240222,120000,32440101,559,559,559,559,0
|
|
20240222,115900,32440101,559,559,559,559,0
|
|
20240222,115800,32440101,559,559,559,559,0
|
|
20240222,115700,32440101,559,559,559,559,0
|
|
20240222,115600,32440101,559,559,559,559,0
|
|
20240222,115500,32440101,559,560,560,559,1215
|
|
20240222,115400,31759702,560,560,560,560,0
|
|
20240222,115300,31759702,560,560,560,560,0
|
|
20240222,115200,31759702,560,560,560,560,0
|
|
20240222,115100,31759702,560,560,560,560,0
|
|
20240222,115000,31759702,560,560,560,560,0
|
|
20240222,114900,31759702,560,560,560,560,0
|
|
20240222,114800,31759702,560,560,560,560,0
|
|
20240222,114700,31759702,560,560,560,560,0
|
|
20240222,114600,31759702,560,560,560,560,0
|
|
20240222,114500,31759702,560,560,560,560,0
|
|
20240222,114400,31759702,560,560,560,560,0
|
|
20240222,114300,31759702,560,560,560,560,0
|
|
20240222,114200,31759702,560,560,560,560,5
|
|
20240222,114100,31756902,560,560,560,560,0
|
|
20240222,114000,31756902,560,560,560,560,0
|
|
20240222,113900,31756902,560,560,560,560,0
|
|
20240222,113800,31756902,560,560,560,560,0
|
|
20240222,113700,31756902,560,560,560,560,0
|
|
20240222,113600,31756902,560,560,560,560,0
|
|
20240222,113500,31756902,560,560,560,560,0
|
|
20240222,113400,31756902,560,560,560,560,0
|
|
20240222,113300,31756902,560,560,560,560,0
|
|
20240222,113200,31756902,560,560,560,560,0
|
|
20240222,113100,31756902,560,560,560,560,0
|
|
20240222,113000,31756902,560,560,560,560,0
|
|
20240222,112900,31756902,560,560,560,560,0
|
|
20240222,112800,31756902,560,560,560,560,0
|
|
20240222,112700,31756902,560,560,560,560,0
|
|
20240222,112600,31756902,560,560,560,560,0
|
|
20240222,112500,31756902,560,560,560,560,0
|
|
20240222,112400,31756902,560,560,560,560,3
|
|
20240222,112300,31755222,560,560,560,560,3
|
|
20240222,112200,31753542,560,560,560,560,0
|
|
20240222,112100,31753542,560,560,560,560,0
|
|
20240222,112000,31753542,560,560,560,560,0
|
|
20240222,111900,31753542,560,560,560,560,0
|
|
20240222,111800,31753542,560,560,560,560,0
|
|
20240222,111700,31753542,560,560,560,560,0
|
|
20240222,111600,31753542,560,560,560,560,0
|
|
20240222,111500,31753542,560,560,560,560,3
|
|
20240222,111400,31751862,560,560,560,560,3
|
|
20240222,111300,31750182,560,560,560,560,103
|
|
20240222,111200,31692502,560,560,560,560,0
|
|
20240222,111100,31692502,560,560,560,560,0
|
|
20240222,111000,31692502,560,560,560,560,0
|
|
20240222,110900,31692502,560,560,560,560,0
|
|
20240222,110800,31692502,560,560,560,560,1
|
|
20240222,110700,31691942,561,561,561,561,3
|
|
20240222,110600,31690259,561,561,561,561,0
|
|
20240222,110500,31690259,561,561,561,561,1
|
|
20240222,110400,31689698,560,560,560,560,5
|
|
20240222,110300,31686898,560,560,560,560,19
|
|
20240222,110200,31676258,560,560,561,560,119
|
|
20240222,110100,31609518,560,560,560,560,423
|
|
20240222,110000,31372638,559,559,559,559,0
|
|
20240222,105900,31372638,559,559,559,559,0
|
|
20240222,105800,31372638,559,559,559,559,0
|
|
20240222,105700,31372638,559,559,559,559,0
|
|
20240222,105600,31372638,559,559,559,559,0
|
|
20240222,105500,31372638,559,560,560,559,5
|
|
20240222,105400,31369839,559,559,559,559,1
|
|
20240222,105300,31369280,559,559,559,559,0
|
|
20240222,105200,31369280,559,559,559,559,1
|
|
20240222,105100,31368721,561,561,561,561,0
|
|
20240222,105000,31368721,561,561,561,561,0
|
|
20240222,104900,31368721,561,560,561,560,10
|
|
20240222,104800,31363119,559,559,559,559,0
|
|
20240222,104700,31363119,559,559,559,559,0
|
|
20240222,104600,31363119,559,559,559,559,1
|
|
20240222,104500,31362560,559,559,559,559,15
|
|
20240222,104400,31354175,559,559,559,559,14
|
|
20240222,104300,31346349,559,559,559,559,402
|
|
20240222,104200,31121631,559,559,559,559,2
|
|
20240222,104100,31120513,559,559,560,559,58
|
|
20240222,104000,31088041,559,559,559,559,4
|
|
20240222,103900,31085805,559,560,560,559,131
|
|
20240222,103800,31012450,560,560,560,560,0
|
|
20240222,103700,31012450,560,560,560,560,0
|
|
20240222,103600,31012450,560,560,560,560,0
|
|
20240222,103500,31012450,560,560,560,560,1
|
|
20240222,103400,31011890,560,560,560,560,0
|
|
20240222,103300,31011890,560,560,560,560,0
|
|
20240222,103200,31011890,560,560,560,560,0
|
|
20240222,103100,31011890,560,560,560,560,0
|
|
20240222,103000,31011890,560,560,560,560,0
|
|
20240222,102900,31011890,560,561,561,560,11
|
|
20240222,102800,31005720,560,560,560,560,0
|
|
20240222,102700,31005720,560,560,560,560,0
|
|
20240222,102600,31005720,560,560,560,560,0
|
|
20240222,102500,31005720,560,560,560,560,0
|
|
20240222,102400,31005720,560,560,560,560,0
|
|
20240222,102300,31005720,560,560,560,560,0
|
|
20240222,102200,31005720,560,561,561,560,8
|
|
20240222,102100,31001235,560,560,560,560,1
|
|
20240222,102000,31000675,560,560,560,560,1
|
|
20240222,101900,31000115,559,559,559,559,0
|
|
20240222,101800,31000115,559,559,559,559,3
|
|
20240222,101700,30998438,559,559,559,559,1
|
|
20240222,101600,30997879,561,560,561,560,200
|
|
20240222,101500,30885698,559,559,559,559,0
|
|
20240222,101400,30885698,559,559,559,559,0
|
|
20240222,101300,30885698,559,559,559,559,0
|
|
20240222,101200,30885698,559,559,559,559,0
|
|
20240222,101100,30885698,559,559,559,559,2
|
|
20240222,101000,30884580,559,558,559,558,8
|
|
20240222,100900,30880112,560,558,560,558,46
|
|
20240222,100800,30854374,557,557,557,557,66
|
|
20240222,100700,30817612,557,557,557,557,2000
|
|
20240222,100600,29703612,556,556,556,556,2001
|
|
20240222,100500,28591056,558,557,558,556,3706
|
|
20240222,100400,26523324,557,556,557,556,2001
|
|
20240222,100300,25408768,557,557,557,557,100
|
|
20240222,100200,25353068,557,560,560,557,17886
|
|
20240222,100100,15365288,560,560,560,560,192
|
|
20240222,100000,15257768,559,559,559,559,1
|
|
20240222,095900,15257209,560,560,560,560,0
|
|
20240222,095800,15257209,560,560,560,560,0
|
|
20240222,095700,15257209,560,560,560,560,0
|
|
20240222,095600,15257209,560,560,560,560,0
|
|
20240222,095500,15257209,560,560,560,560,0
|
|
20240222,095400,15257209,560,560,560,560,0
|
|
20240222,095300,15257209,560,559,560,559,12
|
|
20240222,095200,15250491,558,558,558,558,0
|
|
20240222,095100,15250491,558,558,558,558,0
|
|
20240222,095000,15250491,558,558,558,558,100
|
|
20240222,094900,15194691,559,559,559,559,2
|
|
20240222,094800,15193573,559,559,559,559,1
|
|
20240222,094700,15193014,557,558,558,557,200
|
|
20240222,094600,15081434,560,560,562,560,11
|
|
20240222,094500,15075257,560,560,562,560,8
|
|
20240222,094400,15070768,561,559,561,559,281
|
|
20240222,094300,14913683,559,559,559,559,400
|
|
20240222,094200,14690083,559,559,559,559,200
|
|
20240222,094100,14578283,558,558,558,558,0
|
|
20240222,094000,14578283,558,558,558,558,0
|
|
20240222,093900,14578283,558,558,558,558,0
|
|
20240222,093800,14578283,558,558,558,558,1
|
|
20240222,093700,14577725,558,558,558,558,0
|
|
20240222,093600,14577725,558,557,558,557,1002
|
|
20240222,093500,14018615,557,558,558,557,161
|
|
20240222,093400,13928783,558,557,558,557,2
|
|
20240222,093300,13927668,558,558,558,558,5
|
|
20240222,093200,13924878,557,557,557,557,0
|
|
20240222,093100,13924878,557,557,557,557,1652
|
|
20240222,093000,13004714,557,557,557,557,13
|
|
20240222,092900,12997473,557,558,558,557,367
|
|
20240222,092800,12792700,558,558,558,558,0
|
|
20240222,092700,12792700,558,558,558,558,1
|
|
20240222,092600,12792142,558,558,558,558,1
|
|
20240222,092500,12791584,558,558,558,558,33
|
|
20240222,092400,12773170,557,557,557,557,0
|
|
20240222,092300,12773170,557,557,557,557,0
|
|
20240222,092200,12773170,557,557,557,557,0
|
|
20240222,092100,12773170,557,557,557,557,10
|
|
20240222,092000,12767600,557,557,557,557,0
|
|
20240222,091900,12767600,557,557,557,557,0
|
|
20240222,091800,12767600,557,557,557,557,0
|
|
20240222,091700,12767600,557,557,557,557,0
|
|
20240222,091600,12767600,557,557,557,557,0
|
|
20240222,091500,12767600,557,557,557,557,3
|
|
20240222,091400,12765929,558,557,559,557,104
|
|
20240222,091300,12707866,558,558,558,558,0
|
|
20240222,091200,12707866,558,558,558,558,11
|
|
20240222,091100,12701728,559,558,559,558,300
|
|
20240222,091000,12534029,557,557,557,557,4
|
|
20240222,090900,12531801,557,557,557,557,0
|
|
20240222,090800,12531801,557,555,557,555,13
|
|
20240222,090700,12524564,557,555,557,555,3
|
|
20240222,090600,12522896,553,554,554,553,52
|
|
20240222,090500,12494123,559,555,559,548,18601
|
|
20240222,090400,2248220,555,556,556,555,2266
|
|
20240222,090300,989940,555,557,557,555,537
|
|
20240222,090200,691399,559,559,559,559,0
|
|
20240222,090100,691399,559,557,559,557,110
|
|
20240222,090000,629929,557,559,559,557,1129
|