630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192700,147032583,568,568,568,568,512
|
|
20240109,192600,147032583,568,568,568,568,0
|
|
20240109,192500,147032583,568,568,568,568,0
|
|
20240109,192400,147032583,568,568,568,568,0
|
|
20240109,192300,147032583,568,568,568,568,0
|
|
20240109,192200,147032583,568,568,568,568,0
|
|
20240109,192100,147032583,568,568,568,568,0
|
|
20240109,192000,147032583,568,568,568,568,0
|
|
20240109,191900,147032583,568,568,568,568,0
|
|
20240109,191800,147032583,568,568,568,568,0
|
|
20240109,191700,147032583,568,568,568,568,0
|
|
20240109,191600,147032583,568,568,568,568,0
|
|
20240109,191500,147032583,568,568,568,568,0
|
|
20240109,191400,147032583,568,568,568,568,0
|
|
20240109,191300,147032583,568,568,568,568,0
|
|
20240109,191200,147032583,568,568,568,568,0
|
|
20240109,191100,147032583,568,568,568,568,0
|
|
20240109,191000,147032583,568,568,568,568,0
|
|
20240109,190900,147032583,568,568,568,568,0
|
|
20240109,190800,147032583,568,568,568,568,0
|
|
20240109,190700,147032583,568,568,568,568,0
|
|
20240109,190600,147032583,568,568,568,568,0
|
|
20240109,190500,147032583,568,568,568,568,0
|
|
20240109,190400,147032583,568,568,568,568,0
|
|
20240109,190300,147032583,568,568,568,568,0
|
|
20240109,190200,147032583,568,568,568,568,0
|
|
20240109,190100,147032583,568,568,568,568,0
|
|
20240109,190000,147032583,568,568,568,568,0
|
|
20240109,185900,147032583,568,568,568,568,0
|
|
20240109,185800,147032583,568,568,568,568,0
|
|
20240109,185700,147032583,568,568,568,568,512
|
|
20240109,185600,147032583,568,568,568,568,0
|
|
20240109,185500,147032583,568,568,568,568,0
|
|
20240109,185400,147032583,568,568,568,568,0
|
|
20240109,185300,147032583,568,568,568,568,0
|
|
20240109,185200,147032583,568,568,568,568,0
|
|
20240109,185100,147032583,568,568,568,568,0
|
|
20240109,185000,147032583,568,568,568,568,0
|
|
20240109,184900,147032583,568,568,568,568,0
|
|
20240109,184800,147032583,568,568,568,568,0
|
|
20240109,184700,147032583,568,568,568,568,0
|
|
20240109,184600,147032583,568,568,568,568,0
|
|
20240109,184500,147032583,568,568,568,568,0
|
|
20240109,184400,147032583,568,568,568,568,0
|
|
20240109,184300,147032583,568,568,568,568,0
|
|
20240109,184200,147032583,568,568,568,568,0
|
|
20240109,184100,147032583,568,568,568,568,0
|
|
20240109,184000,147032583,568,568,568,568,0
|
|
20240109,183900,147032583,568,568,568,568,0
|
|
20240109,183800,147032583,568,568,568,568,0
|
|
20240109,183700,147032583,568,568,568,568,0
|
|
20240109,183600,147032583,568,568,568,568,0
|
|
20240109,183500,147032583,568,568,568,568,0
|
|
20240109,183400,147032583,568,568,568,568,0
|
|
20240109,183300,147032583,568,568,568,568,0
|
|
20240109,183200,147032583,568,568,568,568,0
|
|
20240109,183100,147032583,568,568,568,568,0
|
|
20240109,183000,147032583,568,568,568,568,0
|
|
20240109,182900,147032583,568,568,568,568,0
|
|
20240109,182800,147032583,568,568,568,568,0
|
|
20240109,182700,147032583,568,568,568,568,512
|
|
20240109,182600,147032583,568,568,568,568,0
|
|
20240109,182500,147032583,568,568,568,568,0
|
|
20240109,182400,147032583,568,568,568,568,0
|
|
20240109,182300,147032583,568,568,568,568,0
|
|
20240109,182200,147032583,568,568,568,568,0
|
|
20240109,182100,147032583,568,568,568,568,0
|
|
20240109,182000,147032583,568,568,568,568,0
|
|
20240109,181900,147032583,568,568,568,568,0
|
|
20240109,181800,147032583,568,568,568,568,0
|
|
20240109,181700,147032583,568,568,568,568,0
|
|
20240109,181600,147032583,568,568,568,568,0
|
|
20240109,181500,147032583,568,568,568,568,0
|
|
20240109,181400,147032583,568,568,568,568,0
|
|
20240109,181300,147032583,568,568,568,568,0
|
|
20240109,181200,147032583,568,568,568,568,0
|
|
20240109,181100,147032583,568,568,568,568,0
|
|
20240109,181000,147032583,568,568,568,568,0
|
|
20240109,180900,147032583,568,568,568,568,0
|
|
20240109,180800,147032583,568,568,568,568,0
|
|
20240109,180700,147032583,568,568,568,568,0
|
|
20240109,180600,147032583,568,568,568,568,0
|
|
20240109,180500,147032583,568,568,568,568,0
|
|
20240109,180400,147032583,568,568,568,568,0
|
|
20240109,180300,147032583,568,568,568,568,0
|
|
20240109,180200,147032583,568,568,568,568,0
|
|
20240109,180100,147032583,568,568,568,568,0
|
|
20240109,180000,147032583,568,568,568,568,0
|
|
20240109,175900,147032583,568,568,568,568,0
|
|
20240109,175800,147032583,568,568,568,568,0
|
|
20240109,175700,147032583,568,568,568,568,512
|
|
20240109,175600,147032583,568,568,568,568,0
|
|
20240109,175500,147032583,568,568,568,568,0
|
|
20240109,175400,147032583,568,568,568,568,0
|
|
20240109,175300,147032583,568,568,568,568,0
|
|
20240109,175200,147032583,568,568,568,568,0
|
|
20240109,175100,147032583,568,568,568,568,0
|
|
20240109,175000,147032583,568,568,568,568,0
|
|
20240109,174900,147032583,568,568,568,568,0
|
|
20240109,174800,147032583,568,568,568,568,0
|
|
20240109,174700,147032583,568,568,568,568,0
|
|
20240109,174600,147032583,568,568,568,568,0
|
|
20240109,174500,147032583,568,568,568,568,0
|
|
20240109,174400,147032583,568,568,568,568,0
|
|
20240109,174300,147032583,568,568,568,568,0
|
|
20240109,174200,147032583,568,568,568,568,0
|
|
20240109,174100,147032583,568,568,568,568,0
|
|
20240109,174000,147032583,568,568,568,568,0
|
|
20240109,173900,147032583,568,568,568,568,0
|
|
20240109,173800,147032583,568,568,568,568,0
|
|
20240109,173700,147032583,568,568,568,568,0
|
|
20240109,173600,147032583,568,568,568,568,0
|
|
20240109,173500,147032583,568,568,568,568,0
|
|
20240109,173400,147032583,568,568,568,568,0
|
|
20240109,173300,147032583,568,568,568,568,0
|
|
20240109,173200,147032583,568,568,568,568,0
|
|
20240109,173100,147032583,568,568,568,568,0
|
|
20240109,173000,147032583,568,568,568,568,0
|
|
20240109,172900,147032583,568,568,568,568,0
|
|
20240109,172800,147032583,568,568,568,568,0
|
|
20240109,172700,147032583,568,568,568,568,512
|
|
20240109,172600,147032583,568,568,568,568,0
|
|
20240109,172500,147032583,568,568,568,568,0
|
|
20240109,172400,147032583,568,568,568,568,0
|
|
20240109,172300,147032583,568,568,568,568,0
|
|
20240109,172200,147032583,568,568,568,568,0
|
|
20240109,172100,147032583,568,568,568,568,0
|
|
20240109,172000,147032583,568,568,568,568,0
|
|
20240109,171900,147032583,568,568,568,568,0
|
|
20240109,171800,147032583,568,568,568,568,0
|
|
20240109,171700,147032583,568,568,568,568,0
|
|
20240109,171600,147032583,568,568,568,568,0
|
|
20240109,171500,147032583,568,568,568,568,0
|
|
20240109,171400,147032583,568,568,568,568,0
|
|
20240109,171300,147032583,568,568,568,568,0
|
|
20240109,171200,147032583,568,568,568,568,0
|
|
20240109,171100,147032583,568,568,568,568,0
|
|
20240109,171000,147032583,568,568,568,568,0
|
|
20240109,170900,147032583,568,568,568,568,0
|
|
20240109,170800,147032583,568,568,568,568,0
|
|
20240109,170700,147032583,568,568,568,568,0
|
|
20240109,170600,147032583,568,568,568,568,0
|
|
20240109,170500,147032583,568,568,568,568,0
|
|
20240109,170400,147032583,568,568,568,568,0
|
|
20240109,170300,147032583,568,568,568,568,0
|
|
20240109,170200,147032583,568,568,568,568,0
|
|
20240109,170100,147032583,568,568,568,568,0
|
|
20240109,170000,147032583,568,568,568,568,0
|
|
20240109,165900,147032583,568,568,568,568,0
|
|
20240109,165800,147032583,568,568,568,568,0
|
|
20240109,165700,147032583,568,568,568,568,512
|
|
20240109,165600,147032583,568,568,568,568,0
|
|
20240109,165500,147032583,568,568,568,568,0
|
|
20240109,165400,147032583,568,568,568,568,0
|
|
20240109,165300,147032583,568,568,568,568,0
|
|
20240109,165200,147032583,568,568,568,568,0
|
|
20240109,165100,147032583,568,568,568,568,0
|
|
20240109,165000,147032583,568,568,568,568,0
|
|
20240109,164900,147032583,568,568,568,568,0
|
|
20240109,164800,147032583,568,568,568,568,0
|
|
20240109,164700,147032583,568,568,568,568,0
|
|
20240109,164600,147032583,568,568,568,568,0
|
|
20240109,164500,147032583,568,568,568,568,0
|
|
20240109,164400,147032583,568,568,568,568,0
|
|
20240109,164300,147032583,568,568,568,568,0
|
|
20240109,164200,147032583,568,568,568,568,0
|
|
20240109,164100,147032583,568,568,568,568,0
|
|
20240109,164000,147032583,568,568,568,568,0
|
|
20240109,163900,147032583,568,568,568,568,0
|
|
20240109,163800,147032583,568,568,568,568,0
|
|
20240109,163700,147032583,568,568,568,568,0
|
|
20240109,163600,147032583,568,568,568,568,0
|
|
20240109,163500,147032583,568,568,568,568,0
|
|
20240109,163400,147032583,568,568,568,568,0
|
|
20240109,163300,147032583,568,568,568,568,0
|
|
20240109,163200,147032583,568,568,568,568,0
|
|
20240109,163100,147032583,568,568,568,568,0
|
|
20240109,163000,147032583,568,568,568,568,0
|
|
20240109,162900,147032583,568,568,568,568,0
|
|
20240109,162800,147032583,568,568,568,568,0
|
|
20240109,162700,147032583,568,568,568,568,512
|
|
20240109,162600,147032583,568,568,568,568,0
|
|
20240109,162500,147032583,568,568,568,568,0
|
|
20240109,162400,147032583,568,568,568,568,0
|
|
20240109,162300,147032583,568,568,568,568,0
|
|
20240109,162200,147032583,568,568,568,568,0
|
|
20240109,162100,147032583,568,568,568,568,0
|
|
20240109,162000,147032583,568,568,568,568,0
|
|
20240109,161900,147032583,568,568,568,568,0
|
|
20240109,161800,147032583,568,568,568,568,0
|
|
20240109,161700,147032583,568,568,568,568,0
|
|
20240109,161600,147032583,568,568,568,568,0
|
|
20240109,161500,147032583,568,568,568,568,0
|
|
20240109,161400,147032583,568,568,568,568,0
|
|
20240109,161300,147032583,568,568,568,568,0
|
|
20240109,161200,147032583,568,568,568,568,0
|
|
20240109,161100,147032583,568,568,568,568,0
|
|
20240109,161000,147032583,568,568,568,568,0
|
|
20240109,160900,147032583,568,568,568,568,0
|
|
20240109,160800,147032583,568,568,568,568,0
|
|
20240109,160700,147032583,568,568,568,568,0
|
|
20240109,160600,147032583,568,568,568,568,0
|
|
20240109,160500,147032583,568,568,568,568,0
|
|
20240109,160400,147032583,568,568,568,568,0
|
|
20240109,160300,147032583,568,568,568,568,0
|
|
20240109,160200,147032583,568,568,568,568,0
|
|
20240109,160100,147032583,568,568,568,568,0
|
|
20240109,160000,147032583,568,568,568,568,0
|
|
20240109,155900,147032583,568,568,568,568,0
|
|
20240109,155800,147032583,568,568,568,568,0
|
|
20240109,155700,147032583,568,568,568,568,512
|
|
20240109,155600,147032583,568,568,568,568,0
|
|
20240109,155500,147032583,568,568,568,568,0
|
|
20240109,155400,147032583,568,568,568,568,0
|
|
20240109,155300,147032583,568,568,568,568,0
|
|
20240109,155200,147032583,568,568,568,568,0
|
|
20240109,155100,147032583,568,568,568,568,0
|
|
20240109,155000,147032583,568,568,568,568,0
|
|
20240109,154900,147032583,568,568,568,568,0
|
|
20240109,154800,147032583,568,568,568,568,0
|
|
20240109,154700,147032583,568,568,568,568,0
|
|
20240109,154600,147032583,568,568,568,568,0
|
|
20240109,154500,147032583,568,568,568,568,0
|
|
20240109,154400,147032583,568,568,568,568,0
|
|
20240109,154300,147032583,568,568,568,568,0
|
|
20240109,154200,147032583,568,568,568,568,0
|
|
20240109,154100,147032583,568,568,568,568,0
|
|
20240109,154000,147032583,568,568,568,568,0
|
|
20240109,153900,147032583,568,568,568,568,0
|
|
20240109,153800,147032583,568,568,568,568,0
|
|
20240109,153700,147032583,568,568,568,568,0
|
|
20240109,153600,147032583,568,568,568,568,0
|
|
20240109,153500,147032583,568,568,568,568,0
|
|
20240109,153400,147032583,568,568,568,568,0
|
|
20240109,153300,147032583,568,568,568,568,0
|
|
20240109,153200,147032583,568,568,568,568,0
|
|
20240109,153100,147032583,568,568,568,568,0
|
|
20240109,153000,147032583,568,568,568,568,512
|
|
20240109,152900,146741767,570,570,570,570,0
|
|
20240109,152800,146741767,570,570,570,570,0
|
|
20240109,152700,146741767,570,570,570,570,0
|
|
20240109,152600,146741767,570,570,570,570,0
|
|
20240109,152500,146741767,570,570,570,570,0
|
|
20240109,152400,146741767,570,570,570,570,0
|
|
20240109,152300,146741767,570,570,570,570,0
|
|
20240109,152200,146741767,570,570,570,570,0
|
|
20240109,152100,146741767,570,570,570,570,0
|
|
20240109,152000,146741767,570,570,570,570,0
|
|
20240109,151900,146741767,570,569,570,569,600
|
|
20240109,151800,146399844,570,569,570,569,52
|
|
20240109,151700,146370248,570,568,570,568,362
|
|
20240109,151600,146163911,570,569,570,569,227
|
|
20240109,151500,146034522,566,570,571,566,3
|
|
20240109,151400,146032815,569,565,569,565,6650
|
|
20240109,151300,142275558,565,565,565,565,180
|
|
20240109,151200,142173858,565,567,567,565,1867
|
|
20240109,151100,141118952,566,567,567,565,10025
|
|
20240109,151000,135451242,567,570,570,567,1851
|
|
20240109,150900,134401212,571,571,571,571,3943
|
|
20240109,150800,132149759,571,568,571,568,5380
|
|
20240109,150700,129093802,568,568,568,568,0
|
|
20240109,150600,129093802,568,568,568,568,1047
|
|
20240109,150500,128499106,570,568,570,568,2454
|
|
20240109,150400,127105231,568,568,568,568,700
|
|
20240109,150300,126707631,568,568,569,568,1102
|
|
20240109,150200,126081692,570,569,570,569,466
|
|
20240109,150100,125816537,569,568,569,568,484
|
|
20240109,150000,125541224,568,570,570,568,1855
|
|
20240109,145900,124484074,570,570,570,570,150
|
|
20240109,145800,124398574,570,573,573,565,30256
|
|
20240109,145700,107254303,577,576,577,576,1651
|
|
20240109,145600,106303326,576,576,576,576,0
|
|
20240109,145500,106303326,576,576,576,576,0
|
|
20240109,145400,106303326,576,575,576,575,201
|
|
20240109,145300,106187750,575,570,575,570,10002
|
|
20240109,145200,100486600,570,570,570,570,0
|
|
20240109,145100,100486600,570,572,572,570,20000
|
|
20240109,145000,89079184,577,577,577,577,0
|
|
20240109,144900,89079184,577,577,577,577,100
|
|
20240109,144800,89021484,578,578,578,578,0
|
|
20240109,144700,89021484,578,574,578,569,16357
|
|
20240109,144600,79691856,574,583,583,574,20356
|
|
20240109,144500,67991846,586,586,586,586,0
|
|
20240109,144400,67991846,586,586,586,586,0
|
|
20240109,144300,67991846,586,586,586,586,1589
|
|
20240109,144200,67060692,586,586,586,586,0
|
|
20240109,144100,67060692,586,586,586,586,0
|
|
20240109,144000,67060692,586,586,586,586,0
|
|
20240109,143900,67060692,586,586,586,586,0
|
|
20240109,143800,67060692,586,586,586,586,0
|
|
20240109,143700,67060692,586,586,586,586,0
|
|
20240109,143600,67060692,586,586,586,586,0
|
|
20240109,143500,67060692,586,586,586,586,0
|
|
20240109,143400,67060692,586,586,586,586,0
|
|
20240109,143300,67060692,586,586,586,586,0
|
|
20240109,143200,67060692,586,586,586,586,0
|
|
20240109,143100,67060692,586,586,586,586,0
|
|
20240109,143000,67060692,586,586,586,586,0
|
|
20240109,142900,67060692,586,586,586,586,0
|
|
20240109,142800,67060692,586,586,586,586,0
|
|
20240109,142700,67060692,586,586,586,586,1
|
|
20240109,142600,67060106,585,585,585,585,0
|
|
20240109,142500,67060106,585,585,585,585,1
|
|
20240109,142400,67059521,584,584,584,584,4
|
|
20240109,142300,67057185,583,583,583,583,0
|
|
20240109,142200,67057185,583,583,583,583,4
|
|
20240109,142100,67054853,585,585,585,585,0
|
|
20240109,142000,67054853,585,585,585,585,0
|
|
20240109,141900,67054853,585,585,585,585,0
|
|
20240109,141800,67054853,585,585,585,585,0
|
|
20240109,141700,67054853,585,585,585,585,0
|
|
20240109,141600,67054853,585,585,585,585,0
|
|
20240109,141500,67054853,585,585,585,585,15
|
|
20240109,141400,67046078,585,585,585,585,0
|
|
20240109,141300,67046078,585,585,585,585,0
|
|
20240109,141200,67046078,585,585,585,585,0
|
|
20240109,141100,67046078,585,585,585,585,545
|
|
20240109,141000,66727253,585,585,585,585,187
|
|
20240109,140900,66617858,583,583,583,583,0
|
|
20240109,140800,66617858,583,583,583,583,0
|
|
20240109,140700,66617858,583,583,583,583,0
|
|
20240109,140600,66617858,583,583,583,583,0
|
|
20240109,140500,66617858,583,583,583,583,0
|
|
20240109,140400,66617858,583,583,583,583,700
|
|
20240109,140300,66209758,586,586,586,586,0
|
|
20240109,140200,66209758,586,586,586,586,0
|
|
20240109,140100,66209758,586,586,586,586,0
|
|
20240109,140000,66209758,586,586,586,586,0
|
|
20240109,135900,66209758,586,586,586,586,548
|
|
20240109,135800,65888630,586,586,586,586,0
|
|
20240109,135700,65888630,586,586,586,586,0
|
|
20240109,135600,65888630,586,586,586,586,0
|
|
20240109,135500,65888630,586,586,586,586,1
|
|
20240109,135400,65888044,587,587,587,587,0
|
|
20240109,135300,65888044,587,587,587,587,0
|
|
20240109,135200,65888044,587,587,587,587,1
|
|
20240109,135100,65887457,583,583,583,583,199
|
|
20240109,135000,65771440,587,587,587,587,0
|
|
20240109,134900,65771440,587,587,587,587,0
|
|
20240109,134800,65771440,587,587,587,587,0
|
|
20240109,134700,65771440,587,587,587,587,0
|
|
20240109,134600,65771440,587,587,587,587,0
|
|
20240109,134500,65771440,587,587,587,587,0
|
|
20240109,134400,65771440,587,587,587,587,0
|
|
20240109,134300,65771440,587,587,587,587,0
|
|
20240109,134200,65771440,587,587,587,587,0
|
|
20240109,134100,65771440,587,587,587,587,23
|
|
20240109,134000,65757939,587,587,587,587,0
|
|
20240109,133900,65757939,587,587,587,587,510
|
|
20240109,133800,65458569,587,587,587,587,0
|
|
20240109,133700,65458569,587,587,587,587,100
|
|
20240109,133600,65399869,587,587,587,587,100
|
|
20240109,133500,65341169,587,587,587,587,100
|
|
20240109,133400,65282469,587,587,587,587,5900
|
|
20240109,133300,61819169,587,586,587,586,431
|
|
20240109,133200,61566593,586,586,586,586,0
|
|
20240109,133100,61566593,586,586,586,586,1
|
|
20240109,133000,61566007,581,581,581,581,0
|
|
20240109,132900,61566007,581,581,581,581,0
|
|
20240109,132800,61566007,581,581,581,581,0
|
|
20240109,132700,61566007,581,581,581,581,0
|
|
20240109,132600,61566007,581,581,581,581,0
|
|
20240109,132500,61566007,581,581,581,581,0
|
|
20240109,132400,61566007,581,581,581,581,0
|
|
20240109,132300,61566007,581,583,583,581,6000
|
|
20240109,132200,58071609,586,586,586,586,0
|
|
20240109,132100,58071609,586,586,586,586,0
|
|
20240109,132000,58071609,586,586,586,586,0
|
|
20240109,131900,58071609,586,586,586,586,11
|
|
20240109,131800,58065163,587,587,587,587,0
|
|
20240109,131700,58065163,587,587,587,587,0
|
|
20240109,131600,58065163,587,587,587,587,0
|
|
20240109,131500,58065163,587,587,587,587,0
|
|
20240109,131400,58065163,587,587,587,587,0
|
|
20240109,131300,58065163,587,587,587,587,0
|
|
20240109,131200,58065163,587,587,587,587,0
|
|
20240109,131100,58065163,587,587,587,587,0
|
|
20240109,131000,58065163,587,587,587,587,0
|
|
20240109,130900,58065163,587,587,587,587,0
|
|
20240109,130800,58065163,587,587,587,587,0
|
|
20240109,130700,58065163,587,587,587,587,0
|
|
20240109,130600,58065163,587,587,587,587,0
|
|
20240109,130500,58065163,587,587,587,587,59
|
|
20240109,130400,58030530,589,589,589,589,0
|
|
20240109,130300,58030530,589,589,589,589,0
|
|
20240109,130200,58030530,589,589,589,589,0
|
|
20240109,130100,58030530,589,589,589,589,0
|
|
20240109,130000,58030530,589,582,589,582,11738
|
|
20240109,125900,51166842,580,580,580,580,0
|
|
20240109,125800,51166842,580,580,580,580,0
|
|
20240109,125700,51166842,580,580,580,580,50
|
|
20240109,125600,51137842,582,582,582,582,1
|
|
20240109,125500,51137260,578,578,578,578,0
|
|
20240109,125400,51137260,578,578,578,578,0
|
|
20240109,125300,51137260,578,578,578,578,0
|
|
20240109,125200,51137260,578,578,578,578,0
|
|
20240109,125100,51137260,578,578,578,578,0
|
|
20240109,125000,51137260,578,578,578,578,0
|
|
20240109,124900,51137260,578,578,578,578,100
|
|
20240109,124800,51079460,582,582,582,582,0
|
|
20240109,124700,51079460,582,582,582,582,2
|
|
20240109,124600,51078296,577,577,577,577,0
|
|
20240109,124500,51078296,577,577,577,577,0
|
|
20240109,124400,51078296,577,577,577,577,0
|
|
20240109,124300,51078296,577,577,577,577,0
|
|
20240109,124200,51078296,577,577,577,577,0
|
|
20240109,124100,51078296,577,577,577,577,0
|
|
20240109,124000,51078296,577,577,577,577,0
|
|
20240109,123900,51078296,577,577,577,577,0
|
|
20240109,123800,51078296,577,577,577,577,0
|
|
20240109,123700,51078296,577,577,577,577,0
|
|
20240109,123600,51078296,577,577,577,577,0
|
|
20240109,123500,51078296,577,577,577,577,0
|
|
20240109,123400,51078296,577,581,582,577,750
|
|
20240109,123300,50643534,582,582,582,582,0
|
|
20240109,123200,50643534,582,582,582,582,0
|
|
20240109,123100,50643534,582,582,582,582,0
|
|
20240109,123000,50643534,582,582,582,582,0
|
|
20240109,122900,50643534,582,582,582,582,0
|
|
20240109,122800,50643534,582,582,582,582,0
|
|
20240109,122700,50643534,582,582,582,582,0
|
|
20240109,122600,50643534,582,582,582,582,0
|
|
20240109,122500,50643534,582,581,582,581,150
|
|
20240109,122400,50556237,582,581,582,581,120
|
|
20240109,122300,50486406,581,581,581,581,30
|
|
20240109,122200,50468976,581,581,581,581,0
|
|
20240109,122100,50468976,581,581,581,581,50
|
|
20240109,122000,50439926,581,581,581,581,100
|
|
20240109,121900,50381826,581,580,581,580,195
|
|
20240109,121800,50268626,582,582,582,582,0
|
|
20240109,121700,50268626,582,582,582,582,0
|
|
20240109,121600,50268626,582,582,582,582,0
|
|
20240109,121500,50268626,582,582,582,582,0
|
|
20240109,121400,50268626,582,582,582,582,0
|
|
20240109,121300,50268626,582,582,582,582,0
|
|
20240109,121200,50268626,582,582,582,582,0
|
|
20240109,121100,50268626,582,582,582,582,0
|
|
20240109,121000,50268626,582,582,582,582,0
|
|
20240109,120900,50268626,582,582,582,582,0
|
|
20240109,120800,50268626,582,582,582,582,0
|
|
20240109,120700,50268626,582,577,582,577,1012
|
|
20240109,120600,49684642,582,582,582,582,1
|
|
20240109,120500,49684060,577,577,577,577,0
|
|
20240109,120400,49684060,577,577,577,577,0
|
|
20240109,120300,49684060,577,577,577,577,0
|
|
20240109,120200,49684060,577,577,577,577,0
|
|
20240109,120100,49684060,577,577,577,577,0
|
|
20240109,120000,49684060,577,577,577,577,1000
|
|
20240109,115900,49107060,582,582,582,582,0
|
|
20240109,115800,49107060,582,577,582,577,31
|
|
20240109,115700,49089163,577,577,577,577,0
|
|
20240109,115600,49089163,577,577,577,577,0
|
|
20240109,115500,49089163,577,577,577,577,0
|
|
20240109,115400,49089163,577,577,577,577,0
|
|
20240109,115300,49089163,577,577,577,577,0
|
|
20240109,115200,49089163,577,577,577,577,0
|
|
20240109,115100,49089163,577,582,582,577,3000
|
|
20240109,115000,47357816,582,582,582,582,28
|
|
20240109,114900,47341520,578,578,578,578,0
|
|
20240109,114800,47341520,578,578,578,578,0
|
|
20240109,114700,47341520,578,578,578,578,0
|
|
20240109,114600,47341520,578,578,578,578,0
|
|
20240109,114500,47341520,578,580,580,578,524
|
|
20240109,114400,47038118,580,580,580,580,50
|
|
20240109,114300,47009118,580,580,580,580,65
|
|
20240109,114200,46971418,582,582,582,582,0
|
|
20240109,114100,46971418,582,582,582,582,0
|
|
20240109,114000,46971418,582,582,582,582,0
|
|
20240109,113900,46971418,582,582,582,582,1
|
|
20240109,113800,46970836,578,582,582,578,3483
|
|
20240109,113700,44943930,582,582,582,582,0
|
|
20240109,113600,44943930,582,582,582,582,0
|
|
20240109,113500,44943930,582,582,582,582,1568
|
|
20240109,113400,44031354,582,582,582,582,0
|
|
20240109,113300,44031354,582,582,582,582,0
|
|
20240109,113200,44031354,582,582,582,582,1
|
|
20240109,113100,44030772,579,579,579,579,0
|
|
20240109,113000,44030772,579,579,579,579,0
|
|
20240109,112900,44030772,579,579,579,579,1100
|
|
20240109,112800,43393872,582,582,582,582,0
|
|
20240109,112700,43393872,582,581,582,581,524
|
|
20240109,112600,43089352,582,582,582,582,0
|
|
20240109,112500,43089352,582,582,582,582,0
|
|
20240109,112400,43089352,582,582,582,582,0
|
|
20240109,112300,43089352,582,582,582,582,0
|
|
20240109,112200,43089352,582,582,582,582,0
|
|
20240109,112100,43089352,582,582,582,582,0
|
|
20240109,112000,43089352,582,582,582,582,0
|
|
20240109,111900,43089352,582,582,582,582,0
|
|
20240109,111800,43089352,582,582,582,582,0
|
|
20240109,111700,43089352,582,582,582,582,0
|
|
20240109,111600,43089352,582,582,582,582,0
|
|
20240109,111500,43089352,582,582,582,582,1
|
|
20240109,111400,43088770,578,578,578,578,446
|
|
20240109,111300,42830982,583,583,583,583,0
|
|
20240109,111200,42830982,583,583,583,583,0
|
|
20240109,111100,42830982,583,583,583,583,0
|
|
20240109,111000,42830982,583,583,583,583,60
|
|
20240109,110900,42796002,583,583,583,583,1
|
|
20240109,110800,42795419,577,579,579,577,1000
|
|
20240109,110700,42217956,582,582,582,582,0
|
|
20240109,110600,42217956,582,582,582,582,0
|
|
20240109,110500,42217956,582,582,582,582,0
|
|
20240109,110400,42217956,582,582,582,582,0
|
|
20240109,110300,42217956,582,582,582,582,0
|
|
20240109,110200,42217956,582,582,582,582,0
|
|
20240109,110100,42217956,582,581,582,580,128
|
|
20240109,110000,42143703,582,583,583,582,386
|
|
20240109,105900,41918969,584,584,584,584,0
|
|
20240109,105800,41918969,584,584,584,584,0
|
|
20240109,105700,41918969,584,584,584,584,0
|
|
20240109,105600,41918969,584,584,584,584,0
|
|
20240109,105500,41918969,584,584,584,584,0
|
|
20240109,105400,41918969,584,584,584,584,0
|
|
20240109,105300,41918969,584,584,584,584,903
|
|
20240109,105200,41391617,584,582,584,582,311
|
|
20240109,105100,41210585,582,582,582,582,2
|
|
20240109,105000,41209421,582,582,582,582,0
|
|
20240109,104900,41209421,582,582,582,582,0
|
|
20240109,104800,41209421,582,582,582,582,0
|
|
20240109,104700,41209421,582,582,582,582,0
|
|
20240109,104600,41209421,582,582,582,582,0
|
|
20240109,104500,41209421,582,582,582,582,0
|
|
20240109,104400,41209421,582,582,582,582,2
|
|
20240109,104300,41208257,577,577,577,577,40
|
|
20240109,104200,41185177,577,578,578,577,1000
|
|
20240109,104100,40607204,578,578,578,578,0
|
|
20240109,104000,40607204,578,580,580,578,980
|
|
20240109,103900,40039702,582,582,582,582,0
|
|
20240109,103800,40039702,582,582,582,582,0
|
|
20240109,103700,40039702,582,582,582,582,0
|
|
20240109,103600,40039702,582,582,582,582,0
|
|
20240109,103500,40039702,582,582,582,582,0
|
|
20240109,103400,40039702,582,582,582,582,0
|
|
20240109,103300,40039702,582,582,582,582,0
|
|
20240109,103200,40039702,582,582,582,582,0
|
|
20240109,103100,40039702,582,582,582,582,0
|
|
20240109,103000,40039702,582,582,582,582,0
|
|
20240109,102900,40039702,582,582,582,582,638
|
|
20240109,102800,39668386,581,581,581,581,0
|
|
20240109,102700,39668386,581,581,581,581,186
|
|
20240109,102600,39560320,581,581,581,581,1
|
|
20240109,102500,39559739,581,581,581,581,0
|
|
20240109,102400,39559739,581,581,581,581,0
|
|
20240109,102300,39559739,581,581,581,581,0
|
|
20240109,102200,39559739,581,581,581,581,0
|
|
20240109,102100,39559739,581,581,581,581,0
|
|
20240109,102000,39559739,581,581,581,581,0
|
|
20240109,101900,39559739,581,581,581,581,0
|
|
20240109,101800,39559739,581,581,581,581,3
|
|
20240109,101700,39557996,581,581,581,581,10
|
|
20240109,101600,39552186,582,582,582,582,0
|
|
20240109,101500,39552186,582,582,582,582,0
|
|
20240109,101400,39552186,582,582,582,582,0
|
|
20240109,101300,39552186,582,581,582,581,52
|
|
20240109,101200,39521969,582,582,582,582,0
|
|
20240109,101100,39521969,582,582,582,582,0
|
|
20240109,101000,39521969,582,582,582,582,1
|
|
20240109,100900,39521387,578,578,578,578,500
|
|
20240109,100800,39232387,584,576,584,576,157
|
|
20240109,100700,39141947,573,581,581,573,8520
|
|
20240109,100600,34239396,585,585,585,585,0
|
|
20240109,100500,34239396,585,585,585,585,0
|
|
20240109,100400,34239396,585,585,585,585,200
|
|
20240109,100300,34122396,585,585,585,585,1
|
|
20240109,100200,34121811,585,585,585,585,10
|
|
20240109,100100,34115961,585,585,585,585,10
|
|
20240109,100000,34110111,585,585,585,585,0
|
|
20240109,095900,34110111,585,585,585,585,10
|
|
20240109,095800,34104261,585,585,585,585,8
|
|
20240109,095700,34099581,585,585,585,585,204
|
|
20240109,095600,33980241,585,583,585,583,888
|
|
20240109,095500,33460841,585,585,585,585,0
|
|
20240109,095400,33460841,585,585,585,585,0
|
|
20240109,095300,33460841,585,582,585,576,1130
|
|
20240109,095200,32805254,582,577,582,577,104
|
|
20240109,095100,32744846,577,579,579,577,500
|
|
20240109,095000,32456332,585,585,585,585,24
|
|
20240109,094900,32442292,580,580,580,580,0
|
|
20240109,094800,32442292,580,580,580,580,0
|
|
20240109,094700,32442292,580,580,580,580,80
|
|
20240109,094600,32395892,579,579,579,579,0
|
|
20240109,094500,32395892,579,579,579,579,1
|
|
20240109,094400,32395313,579,583,585,579,283
|
|
20240109,094300,32230255,583,583,583,583,0
|
|
20240109,094200,32230255,583,583,583,583,0
|
|
20240109,094100,32230255,583,583,583,583,31
|
|
20240109,094000,32212182,576,577,577,576,200
|
|
20240109,093900,32096963,576,576,576,576,584
|
|
20240109,093800,31760579,585,585,585,585,3
|
|
20240109,093700,31758824,585,585,585,585,1
|
|
20240109,093600,31758239,585,585,585,585,0
|
|
20240109,093500,31758239,585,585,585,585,6
|
|
20240109,093400,31754729,585,585,585,585,8
|
|
20240109,093300,31750049,585,576,585,576,8
|
|
20240109,093200,31745378,576,577,577,576,1000
|
|
20240109,093100,31168878,585,585,585,585,0
|
|
20240109,093000,31168878,585,585,585,585,0
|
|
20240109,092900,31168878,585,585,585,585,0
|
|
20240109,092800,31168878,585,585,585,585,0
|
|
20240109,092700,31168878,585,585,585,585,100
|
|
20240109,092600,31110378,585,585,585,585,90
|
|
20240109,092500,31057728,585,585,585,585,0
|
|
20240109,092400,31057728,585,585,585,585,1
|
|
20240109,092300,31057143,582,585,585,582,205
|
|
20240109,092200,30937518,586,586,586,586,10
|
|
20240109,092100,30931658,586,586,586,586,61
|
|
20240109,092000,30895912,588,588,588,588,0
|
|
20240109,091900,30895912,588,588,588,588,23
|
|
20240109,091800,30882388,588,588,588,588,1
|
|
20240109,091700,30881800,586,586,586,586,0
|
|
20240109,091600,30881800,586,591,592,586,601
|
|
20240109,091500,30528948,593,593,593,593,0
|
|
20240109,091400,30528948,593,592,593,582,371
|
|
20240109,091300,30311624,595,594,595,594,2
|
|
20240109,091200,30310435,592,576,592,576,48243
|
|
20240109,091100,2331247,575,575,575,575,1899
|
|
20240109,091000,1239322,575,573,575,569,1021
|
|
20240109,090900,658163,575,575,575,575,1
|
|
20240109,090800,657588,577,577,577,577,1
|
|
20240109,090700,657011,577,577,578,577,301
|
|
20240109,090600,483333,577,577,577,577,1
|
|
20240109,090500,482756,580,580,580,580,0
|
|
20240109,090400,482756,580,580,580,580,0
|
|
20240109,090300,482756,580,580,580,580,0
|
|
20240109,090200,482756,580,580,580,580,0
|
|
20240109,090100,482756,580,580,580,580,0
|
|
20240109,090000,482756,580,568,580,568,839
|