623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192000,152791283,584,584,584,584,1538
|
|
20240112,191900,152791283,584,584,584,584,0
|
|
20240112,191800,152791283,584,584,584,584,0
|
|
20240112,191700,152791283,584,584,584,584,0
|
|
20240112,191600,152791283,584,584,584,584,0
|
|
20240112,191500,152791283,584,584,584,584,0
|
|
20240112,191400,152791283,584,584,584,584,0
|
|
20240112,191300,152791283,584,584,584,584,0
|
|
20240112,191200,152791283,584,584,584,584,0
|
|
20240112,191100,152791283,584,584,584,584,0
|
|
20240112,191000,152791283,584,584,584,584,0
|
|
20240112,190900,152791283,584,584,584,584,0
|
|
20240112,190800,152791283,584,584,584,584,0
|
|
20240112,190700,152791283,584,584,584,584,0
|
|
20240112,190600,152791283,584,584,584,584,0
|
|
20240112,190500,152791283,584,584,584,584,0
|
|
20240112,190400,152791283,584,584,584,584,0
|
|
20240112,190300,152791283,584,584,584,584,0
|
|
20240112,190200,152791283,584,584,584,584,0
|
|
20240112,190100,152791283,584,584,584,584,0
|
|
20240112,190000,152791283,584,584,584,584,0
|
|
20240112,185900,152791283,584,584,584,584,0
|
|
20240112,185800,152791283,584,584,584,584,0
|
|
20240112,185700,152791283,584,584,584,584,0
|
|
20240112,185600,152791283,584,584,584,584,0
|
|
20240112,185500,152791283,584,584,584,584,0
|
|
20240112,185400,152791283,584,584,584,584,0
|
|
20240112,185300,152791283,584,584,584,584,0
|
|
20240112,185200,152791283,584,584,584,584,0
|
|
20240112,185100,152791283,584,584,584,584,0
|
|
20240112,185000,152791283,584,584,584,584,1538
|
|
20240112,184900,152791283,584,584,584,584,0
|
|
20240112,184800,152791283,584,584,584,584,0
|
|
20240112,184700,152791283,584,584,584,584,0
|
|
20240112,184600,152791283,584,584,584,584,0
|
|
20240112,184500,152791283,584,584,584,584,0
|
|
20240112,184400,152791283,584,584,584,584,0
|
|
20240112,184300,152791283,584,584,584,584,0
|
|
20240112,184200,152791283,584,584,584,584,0
|
|
20240112,184100,152791283,584,584,584,584,0
|
|
20240112,184000,152791283,584,584,584,584,0
|
|
20240112,183900,152791283,584,584,584,584,0
|
|
20240112,183800,152791283,584,584,584,584,0
|
|
20240112,183700,152791283,584,584,584,584,0
|
|
20240112,183600,152791283,584,584,584,584,0
|
|
20240112,183500,152791283,584,584,584,584,0
|
|
20240112,183400,152791283,584,584,584,584,0
|
|
20240112,183300,152791283,584,584,584,584,0
|
|
20240112,183200,152791283,584,584,584,584,0
|
|
20240112,183100,152791283,584,584,584,584,0
|
|
20240112,183000,152791283,584,584,584,584,0
|
|
20240112,182900,152791283,584,584,584,584,0
|
|
20240112,182800,152791283,584,584,584,584,0
|
|
20240112,182700,152791283,584,584,584,584,0
|
|
20240112,182600,152791283,584,584,584,584,0
|
|
20240112,182500,152791283,584,584,584,584,0
|
|
20240112,182400,152791283,584,584,584,584,0
|
|
20240112,182300,152791283,584,584,584,584,0
|
|
20240112,182200,152791283,584,584,584,584,0
|
|
20240112,182100,152791283,584,584,584,584,0
|
|
20240112,182000,152791283,584,584,584,584,1538
|
|
20240112,181900,152791283,584,584,584,584,0
|
|
20240112,181800,152791283,584,584,584,584,0
|
|
20240112,181700,152791283,584,584,584,584,0
|
|
20240112,181600,152791283,584,584,584,584,0
|
|
20240112,181500,152791283,584,584,584,584,0
|
|
20240112,181400,152791283,584,584,584,584,0
|
|
20240112,181300,152791283,584,584,584,584,0
|
|
20240112,181200,152791283,584,584,584,584,0
|
|
20240112,181100,152791283,584,584,584,584,0
|
|
20240112,181000,152791283,584,584,584,584,0
|
|
20240112,180900,152791283,584,584,584,584,0
|
|
20240112,180800,152791283,584,584,584,584,0
|
|
20240112,180700,152791283,584,584,584,584,0
|
|
20240112,180600,152791283,584,584,584,584,0
|
|
20240112,180500,152791283,584,584,584,584,0
|
|
20240112,180400,152791283,584,584,584,584,0
|
|
20240112,180300,152791283,584,584,584,584,0
|
|
20240112,180200,152791283,584,584,584,584,0
|
|
20240112,180100,152791283,584,584,584,584,0
|
|
20240112,180000,152791283,584,584,584,584,0
|
|
20240112,175900,152791283,584,584,584,584,0
|
|
20240112,175800,152791283,584,584,584,584,0
|
|
20240112,175700,152791283,584,584,584,584,0
|
|
20240112,175600,152791283,584,584,584,584,0
|
|
20240112,175500,152791283,584,584,584,584,0
|
|
20240112,175400,152791283,584,584,584,584,0
|
|
20240112,175300,152791283,584,584,584,584,0
|
|
20240112,175200,152791283,584,584,584,584,0
|
|
20240112,175100,152791283,584,584,584,584,0
|
|
20240112,175000,152791283,584,584,584,584,1538
|
|
20240112,174900,152791283,584,584,584,584,0
|
|
20240112,174800,152791283,584,584,584,584,0
|
|
20240112,174700,152791283,584,584,584,584,0
|
|
20240112,174600,152791283,584,584,584,584,0
|
|
20240112,174500,152791283,584,584,584,584,0
|
|
20240112,174400,152791283,584,584,584,584,0
|
|
20240112,174300,152791283,584,584,584,584,0
|
|
20240112,174200,152791283,584,584,584,584,0
|
|
20240112,174100,152791283,584,584,584,584,0
|
|
20240112,174000,152791283,584,584,584,584,0
|
|
20240112,173900,152791283,584,584,584,584,0
|
|
20240112,173800,152791283,584,584,584,584,0
|
|
20240112,173700,152791283,584,584,584,584,0
|
|
20240112,173600,152791283,584,584,584,584,0
|
|
20240112,173500,152791283,584,584,584,584,0
|
|
20240112,173400,152791283,584,584,584,584,0
|
|
20240112,173300,152791283,584,584,584,584,0
|
|
20240112,173200,152791283,584,584,584,584,0
|
|
20240112,173100,152791283,584,584,584,584,0
|
|
20240112,173000,152791283,584,584,584,584,0
|
|
20240112,172900,152791283,584,584,584,584,0
|
|
20240112,172800,152791283,584,584,584,584,0
|
|
20240112,172700,152791283,584,584,584,584,0
|
|
20240112,172600,152791283,584,584,584,584,0
|
|
20240112,172500,152791283,584,584,584,584,0
|
|
20240112,172400,152791283,584,584,584,584,0
|
|
20240112,172300,152791283,584,584,584,584,0
|
|
20240112,172200,152791283,584,584,584,584,0
|
|
20240112,172100,152791283,584,584,584,584,0
|
|
20240112,172000,152791283,584,584,584,584,1538
|
|
20240112,171900,152791283,584,584,584,584,0
|
|
20240112,171800,152791283,584,584,584,584,0
|
|
20240112,171700,152791283,584,584,584,584,0
|
|
20240112,171600,152791283,584,584,584,584,0
|
|
20240112,171500,152791283,584,584,584,584,0
|
|
20240112,171400,152791283,584,584,584,584,0
|
|
20240112,171300,152791283,584,584,584,584,0
|
|
20240112,171200,152791283,584,584,584,584,0
|
|
20240112,171100,152791283,584,584,584,584,0
|
|
20240112,171000,152791283,584,584,584,584,0
|
|
20240112,170900,152791283,584,584,584,584,0
|
|
20240112,170800,152791283,584,584,584,584,0
|
|
20240112,170700,152791283,584,584,584,584,0
|
|
20240112,170600,152791283,584,584,584,584,0
|
|
20240112,170500,152791283,584,584,584,584,0
|
|
20240112,170400,152791283,584,584,584,584,0
|
|
20240112,170300,152791283,584,584,584,584,0
|
|
20240112,170200,152791283,584,584,584,584,0
|
|
20240112,170100,152791283,584,584,584,584,0
|
|
20240112,170000,152791283,584,584,584,584,0
|
|
20240112,165900,152791283,584,584,584,584,0
|
|
20240112,165800,152791283,584,584,584,584,0
|
|
20240112,165700,152791283,584,584,584,584,0
|
|
20240112,165600,152791283,584,584,584,584,0
|
|
20240112,165500,152791283,584,584,584,584,0
|
|
20240112,165400,152791283,584,584,584,584,0
|
|
20240112,165300,152791283,584,584,584,584,0
|
|
20240112,165200,152791283,584,584,584,584,0
|
|
20240112,165100,152791283,584,584,584,584,0
|
|
20240112,165000,152791283,584,584,584,584,1538
|
|
20240112,164900,152791283,584,584,584,584,0
|
|
20240112,164800,152791283,584,584,584,584,0
|
|
20240112,164700,152791283,584,584,584,584,0
|
|
20240112,164600,152791283,584,584,584,584,0
|
|
20240112,164500,152791283,584,584,584,584,0
|
|
20240112,164400,152791283,584,584,584,584,0
|
|
20240112,164300,152791283,584,584,584,584,0
|
|
20240112,164200,152791283,584,584,584,584,0
|
|
20240112,164100,152791283,584,584,584,584,0
|
|
20240112,164000,152791283,584,584,584,584,0
|
|
20240112,163900,152791283,584,584,584,584,0
|
|
20240112,163800,152791283,584,584,584,584,0
|
|
20240112,163700,152791283,584,584,584,584,0
|
|
20240112,163600,152791283,584,584,584,584,0
|
|
20240112,163500,152791283,584,584,584,584,0
|
|
20240112,163400,152791283,584,584,584,584,0
|
|
20240112,163300,152791283,584,584,584,584,0
|
|
20240112,163200,152791283,584,584,584,584,0
|
|
20240112,163100,152791283,584,584,584,584,0
|
|
20240112,163000,152791283,584,584,584,584,0
|
|
20240112,162900,152791283,584,584,584,584,0
|
|
20240112,162800,152791283,584,584,584,584,0
|
|
20240112,162700,152791283,584,584,584,584,0
|
|
20240112,162600,152791283,584,584,584,584,0
|
|
20240112,162500,152791283,584,584,584,584,0
|
|
20240112,162400,152791283,584,584,584,584,0
|
|
20240112,162300,152791283,584,584,584,584,0
|
|
20240112,162200,152791283,584,584,584,584,0
|
|
20240112,162100,152791283,584,584,584,584,0
|
|
20240112,162000,152791283,584,584,584,584,1538
|
|
20240112,161900,152791283,584,584,584,584,0
|
|
20240112,161800,152791283,584,584,584,584,0
|
|
20240112,161700,152791283,584,584,584,584,0
|
|
20240112,161600,152791283,584,584,584,584,0
|
|
20240112,161500,152791283,584,584,584,584,0
|
|
20240112,161400,152791283,584,584,584,584,0
|
|
20240112,161300,152791283,584,584,584,584,0
|
|
20240112,161200,152791283,584,584,584,584,0
|
|
20240112,161100,152791283,584,584,584,584,0
|
|
20240112,161000,152791283,584,584,584,584,0
|
|
20240112,160900,152791283,584,584,584,584,0
|
|
20240112,160800,152791283,584,584,584,584,0
|
|
20240112,160700,152791283,584,584,584,584,0
|
|
20240112,160600,152791283,584,584,584,584,0
|
|
20240112,160500,152791283,584,584,584,584,0
|
|
20240112,160400,152791283,584,584,584,584,0
|
|
20240112,160300,152791283,584,584,584,584,0
|
|
20240112,160200,152791283,584,584,584,584,0
|
|
20240112,160100,152791283,584,584,584,584,0
|
|
20240112,160000,152791283,584,584,584,584,0
|
|
20240112,155900,152791283,584,584,584,584,0
|
|
20240112,155800,152791283,584,584,584,584,0
|
|
20240112,155700,152791283,584,584,584,584,0
|
|
20240112,155600,152791283,584,584,584,584,0
|
|
20240112,155500,152791283,584,584,584,584,0
|
|
20240112,155400,152791283,584,584,584,584,0
|
|
20240112,155300,152791283,584,584,584,584,0
|
|
20240112,155200,152791283,584,584,584,584,0
|
|
20240112,155100,152791283,584,584,584,584,0
|
|
20240112,155000,152791283,584,584,584,584,1538
|
|
20240112,154900,152791283,584,584,584,584,0
|
|
20240112,154800,152791283,584,584,584,584,0
|
|
20240112,154700,152791283,584,584,584,584,0
|
|
20240112,154600,152791283,584,584,584,584,0
|
|
20240112,154500,152791283,584,584,584,584,0
|
|
20240112,154400,152791283,584,584,584,584,0
|
|
20240112,154300,152791283,584,584,584,584,0
|
|
20240112,154200,152791283,584,584,584,584,0
|
|
20240112,154100,152791283,584,584,584,584,0
|
|
20240112,154000,152791283,584,584,584,584,0
|
|
20240112,153900,152791283,584,584,584,584,0
|
|
20240112,153800,152791283,584,584,584,584,0
|
|
20240112,153700,152791283,584,584,584,584,0
|
|
20240112,153600,152791283,584,584,584,584,0
|
|
20240112,153500,152791283,584,584,584,584,0
|
|
20240112,153400,152791283,584,584,584,584,0
|
|
20240112,153300,152791283,584,584,584,584,0
|
|
20240112,153200,152791283,584,584,584,584,0
|
|
20240112,153100,152791283,584,584,584,584,0
|
|
20240112,153000,152791283,584,584,584,584,1538
|
|
20240112,152900,151893091,583,583,583,583,0
|
|
20240112,152800,151893091,583,583,583,583,0
|
|
20240112,152700,151893091,583,583,583,583,0
|
|
20240112,152600,151893091,583,583,583,583,0
|
|
20240112,152500,151893091,583,583,583,583,0
|
|
20240112,152400,151893091,583,583,583,583,0
|
|
20240112,152300,151893091,583,583,583,583,0
|
|
20240112,152200,151893091,583,583,583,583,0
|
|
20240112,152100,151893091,583,583,583,583,0
|
|
20240112,152000,151893091,583,583,583,583,0
|
|
20240112,151900,151893091,583,582,583,582,488
|
|
20240112,151800,151608938,575,575,575,575,0
|
|
20240112,151700,151608938,575,575,575,575,0
|
|
20240112,151600,151608938,575,578,578,575,1553
|
|
20240112,151500,150715945,570,578,578,570,13253
|
|
20240112,151400,143116519,578,578,578,578,0
|
|
20240112,151300,143116519,578,578,578,578,0
|
|
20240112,151200,143116519,578,578,578,578,0
|
|
20240112,151100,143116519,578,578,578,578,0
|
|
20240112,151000,143116519,578,578,578,578,0
|
|
20240112,150900,143116519,578,578,578,578,467
|
|
20240112,150800,142846593,578,579,579,578,68
|
|
20240112,150700,142807222,579,580,582,579,1477
|
|
20240112,150600,141951468,579,579,582,579,3
|
|
20240112,150500,141949728,580,580,580,580,347
|
|
20240112,150400,141748468,580,580,580,580,1
|
|
20240112,150300,141747888,580,581,581,580,4
|
|
20240112,150200,141745565,580,580,580,580,0
|
|
20240112,150100,141745565,580,580,580,580,1
|
|
20240112,150000,141744985,582,582,582,582,1
|
|
20240112,145900,141744403,579,579,579,579,0
|
|
20240112,145800,141744403,579,580,580,579,4210
|
|
20240112,145700,139302605,580,579,580,579,691
|
|
20240112,145600,138902027,579,579,579,579,0
|
|
20240112,145500,138902027,579,580,580,579,86
|
|
20240112,145400,138852148,580,580,580,580,525
|
|
20240112,145300,138547648,578,580,580,578,104
|
|
20240112,145200,138487526,579,579,579,579,0
|
|
20240112,145100,138487526,579,579,579,579,0
|
|
20240112,145000,138487526,579,579,579,579,0
|
|
20240112,144900,138487526,579,579,579,579,1
|
|
20240112,144800,138486947,580,580,580,580,500
|
|
20240112,144700,138196947,578,578,578,578,0
|
|
20240112,144600,138196947,578,578,578,578,0
|
|
20240112,144500,138196947,578,578,578,578,0
|
|
20240112,144400,138196947,578,580,580,578,1001
|
|
20240112,144300,137616369,577,577,577,577,0
|
|
20240112,144200,137616369,577,577,577,577,0
|
|
20240112,144100,137616369,577,577,577,577,0
|
|
20240112,144000,137616369,577,577,577,577,1
|
|
20240112,143900,137615792,580,580,580,577,201
|
|
20240112,143800,137499215,579,577,579,577,101
|
|
20240112,143700,137440738,579,578,579,578,1387
|
|
20240112,143600,136638188,579,579,579,579,60
|
|
20240112,143500,136603448,578,578,578,578,0
|
|
20240112,143400,136603448,578,578,578,578,0
|
|
20240112,143300,136603448,578,578,578,578,0
|
|
20240112,143200,136603448,578,579,579,578,27
|
|
20240112,143100,136587816,576,576,576,576,0
|
|
20240112,143000,136587816,576,576,576,576,0
|
|
20240112,142900,136587816,576,576,576,576,0
|
|
20240112,142800,136587816,576,576,576,576,0
|
|
20240112,142700,136587816,576,576,576,576,0
|
|
20240112,142600,136587816,576,576,576,576,0
|
|
20240112,142500,136587816,576,576,576,576,0
|
|
20240112,142400,136587816,576,576,576,576,0
|
|
20240112,142300,136587816,576,578,578,576,912
|
|
20240112,142200,136060682,578,578,578,578,1728
|
|
20240112,142100,135061898,578,578,578,578,132
|
|
20240112,142000,134985602,576,576,576,576,0
|
|
20240112,141900,134985602,576,576,576,576,0
|
|
20240112,141800,134985602,576,576,576,576,0
|
|
20240112,141700,134985602,576,576,576,576,0
|
|
20240112,141600,134985602,576,576,576,576,0
|
|
20240112,141500,134985602,576,576,576,576,0
|
|
20240112,141400,134985602,576,576,576,576,0
|
|
20240112,141300,134985602,576,576,576,576,0
|
|
20240112,141200,134985602,576,576,576,576,0
|
|
20240112,141100,134985602,576,576,576,576,1
|
|
20240112,141000,134985026,578,578,578,578,0
|
|
20240112,140900,134985026,578,578,578,578,1
|
|
20240112,140800,134984448,576,576,576,576,0
|
|
20240112,140700,134984448,576,576,576,576,0
|
|
20240112,140600,134984448,576,576,576,576,0
|
|
20240112,140500,134984448,576,576,576,576,0
|
|
20240112,140400,134984448,576,576,576,576,0
|
|
20240112,140300,134984448,576,576,576,576,0
|
|
20240112,140200,134984448,576,576,576,576,0
|
|
20240112,140100,134984448,576,576,576,576,0
|
|
20240112,140000,134984448,576,576,576,576,101
|
|
20240112,135900,134926272,575,576,576,575,2
|
|
20240112,135800,134925121,574,574,574,574,0
|
|
20240112,135700,134925121,574,574,574,574,0
|
|
20240112,135600,134925121,574,574,574,574,0
|
|
20240112,135500,134925121,574,574,574,574,1
|
|
20240112,135400,134924547,578,578,578,578,12
|
|
20240112,135300,134917611,578,578,578,578,1
|
|
20240112,135200,134917033,574,574,574,574,1
|
|
20240112,135100,134916459,578,578,578,578,2000
|
|
20240112,135000,133760459,578,578,578,578,0
|
|
20240112,134900,133760459,578,578,578,578,3100
|
|
20240112,134800,131968659,576,575,576,575,3256
|
|
20240112,134700,130093951,574,574,574,574,0
|
|
20240112,134600,130093951,574,574,574,574,0
|
|
20240112,134500,130093951,574,574,574,574,0
|
|
20240112,134400,130093951,574,574,574,574,0
|
|
20240112,134300,130093951,574,574,574,574,101
|
|
20240112,134200,130035977,573,573,573,573,0
|
|
20240112,134100,130035977,573,573,573,573,0
|
|
20240112,134000,130035977,573,573,573,573,0
|
|
20240112,133900,130035977,573,573,573,573,0
|
|
20240112,133800,130035977,573,573,573,573,0
|
|
20240112,133700,130035977,573,573,573,573,0
|
|
20240112,133600,130035977,573,573,573,573,0
|
|
20240112,133500,130035977,573,573,573,573,0
|
|
20240112,133400,130035977,573,573,573,573,0
|
|
20240112,133300,130035977,573,573,573,573,0
|
|
20240112,133200,130035977,573,573,573,573,0
|
|
20240112,133100,130035977,573,573,573,573,0
|
|
20240112,133000,130035977,573,573,573,573,0
|
|
20240112,132900,130035977,573,573,573,573,100
|
|
20240112,132800,129978677,573,573,573,573,0
|
|
20240112,132700,129978677,573,573,573,573,0
|
|
20240112,132600,129978677,573,573,573,573,0
|
|
20240112,132500,129978677,573,573,573,573,0
|
|
20240112,132400,129978677,573,573,573,573,0
|
|
20240112,132300,129978677,573,573,573,573,0
|
|
20240112,132200,129978677,573,573,573,573,0
|
|
20240112,132100,129978677,573,573,573,573,0
|
|
20240112,132000,129978677,573,573,573,573,0
|
|
20240112,131900,129978677,573,573,573,573,2548
|
|
20240112,131800,128518673,573,573,573,573,0
|
|
20240112,131700,128518673,573,573,573,573,0
|
|
20240112,131600,128518673,573,574,574,573,500
|
|
20240112,131500,128232123,573,573,573,573,0
|
|
20240112,131400,128232123,573,573,573,573,0
|
|
20240112,131300,128232123,573,573,573,573,0
|
|
20240112,131200,128232123,573,573,573,573,0
|
|
20240112,131100,128232123,573,573,573,573,0
|
|
20240112,131000,128232123,573,573,573,573,0
|
|
20240112,130900,128232123,573,573,573,573,0
|
|
20240112,130800,128232123,573,573,573,573,0
|
|
20240112,130700,128232123,573,573,573,573,0
|
|
20240112,130600,128232123,573,573,573,573,0
|
|
20240112,130500,128232123,573,573,573,573,0
|
|
20240112,130400,128232123,573,573,573,573,0
|
|
20240112,130300,128232123,573,573,573,573,0
|
|
20240112,130200,128232123,573,573,573,573,0
|
|
20240112,130100,128232123,573,573,573,573,0
|
|
20240112,130000,128232123,573,573,573,573,0
|
|
20240112,125900,128232123,573,573,573,573,0
|
|
20240112,125800,128232123,573,573,573,573,0
|
|
20240112,125700,128232123,573,573,573,573,0
|
|
20240112,125600,128232123,573,573,573,573,0
|
|
20240112,125500,128232123,573,573,573,573,0
|
|
20240112,125400,128232123,573,573,573,573,0
|
|
20240112,125300,128232123,573,573,573,573,0
|
|
20240112,125200,128232123,573,574,574,573,2000
|
|
20240112,125100,127086106,573,573,573,573,0
|
|
20240112,125000,127086106,573,573,573,573,0
|
|
20240112,124900,127086106,573,573,573,573,0
|
|
20240112,124800,127086106,573,573,573,573,0
|
|
20240112,124700,127086106,573,573,573,573,0
|
|
20240112,124600,127086106,573,574,574,573,1497
|
|
20240112,124500,126228203,574,574,574,574,435
|
|
20240112,124400,125978513,574,574,574,574,0
|
|
20240112,124300,125978513,574,574,574,574,0
|
|
20240112,124200,125978513,574,574,574,574,0
|
|
20240112,124100,125978513,574,574,574,574,0
|
|
20240112,124000,125978513,574,576,576,574,1000
|
|
20240112,123900,125404215,576,576,576,576,0
|
|
20240112,123800,125404215,576,576,576,576,0
|
|
20240112,123700,125404215,576,576,576,576,0
|
|
20240112,123600,125404215,576,576,576,576,0
|
|
20240112,123500,125404215,576,576,576,576,0
|
|
20240112,123400,125404215,576,579,579,576,3
|
|
20240112,123300,125402481,577,577,577,577,1195
|
|
20240112,123200,124712966,577,579,579,577,2
|
|
20240112,123100,124711810,577,577,577,577,0
|
|
20240112,123000,124711810,577,579,579,577,2
|
|
20240112,122900,124710654,577,577,577,577,1
|
|
20240112,122800,124710077,580,580,580,580,1
|
|
20240112,122700,124709497,577,580,580,577,2
|
|
20240112,122600,124708340,577,577,577,577,1
|
|
20240112,122500,124707763,580,580,580,577,777
|
|
20240112,122400,124257106,580,577,580,577,3
|
|
20240112,122300,124255372,580,580,580,577,4309
|
|
20240112,122200,121756158,580,579,580,579,6505
|
|
20240112,122100,117983758,577,577,577,577,100
|
|
20240112,122000,117926058,577,577,577,577,30
|
|
20240112,121900,117908748,577,577,577,577,0
|
|
20240112,121800,117908748,577,577,577,577,0
|
|
20240112,121700,117908748,577,579,580,577,712
|
|
20240112,121600,117496501,579,579,579,579,200
|
|
20240112,121500,117380701,580,577,580,577,2741
|
|
20240112,121400,115792962,574,577,577,574,74
|
|
20240112,121300,115750267,577,577,577,577,20
|
|
20240112,121200,115738727,577,577,577,577,0
|
|
20240112,121100,115738727,577,577,577,577,45
|
|
20240112,121000,115712762,577,575,577,575,8000
|
|
20240112,120900,111103338,575,575,575,575,0
|
|
20240112,120800,111103338,575,575,575,575,0
|
|
20240112,120700,111103338,575,575,575,575,10
|
|
20240112,120600,111097588,575,575,575,575,0
|
|
20240112,120500,111097588,575,575,575,575,55
|
|
20240112,120400,111065963,575,575,575,575,524
|
|
20240112,120300,110764663,575,575,575,575,1068
|
|
20240112,120200,110150563,574,574,574,574,0
|
|
20240112,120100,110150563,574,575,575,574,113
|
|
20240112,120000,110085646,577,577,577,577,482
|
|
20240112,115900,109807532,577,577,577,577,50
|
|
20240112,115800,109778682,577,577,577,577,111
|
|
20240112,115700,109714635,577,577,577,577,172
|
|
20240112,115600,109615391,577,577,577,577,50
|
|
20240112,115500,109586541,577,577,577,577,135
|
|
20240112,115400,109508646,577,577,577,577,0
|
|
20240112,115300,109508646,577,577,577,577,0
|
|
20240112,115200,109508646,577,577,577,577,0
|
|
20240112,115100,109508646,577,577,577,577,0
|
|
20240112,115000,109508646,577,577,577,577,0
|
|
20240112,114900,109508646,577,577,577,577,20
|
|
20240112,114800,109497106,578,578,578,578,0
|
|
20240112,114700,109497106,578,578,578,578,0
|
|
20240112,114600,109497106,578,578,578,578,1
|
|
20240112,114500,109496528,574,574,574,574,0
|
|
20240112,114400,109496528,574,574,574,574,0
|
|
20240112,114300,109496528,574,574,574,574,0
|
|
20240112,114200,109496528,574,574,574,574,0
|
|
20240112,114100,109496528,574,574,574,574,0
|
|
20240112,114000,109496528,574,574,574,574,0
|
|
20240112,113900,109496528,574,574,574,574,1950
|
|
20240112,113800,108377228,574,574,574,574,0
|
|
20240112,113700,108377228,574,574,574,574,70
|
|
20240112,113600,108337048,572,573,573,572,4
|
|
20240112,113500,108334757,580,580,580,580,4
|
|
20240112,113400,108332437,573,580,580,573,552
|
|
20240112,113300,108012284,573,579,580,573,18
|
|
20240112,113200,108001862,579,578,579,578,3009
|
|
20240112,113100,106261651,576,576,576,576,4
|
|
20240112,113000,106259347,574,575,576,574,4190
|
|
20240112,112900,103849899,574,574,574,574,0
|
|
20240112,112800,103849899,574,574,574,574,0
|
|
20240112,112700,103849899,574,573,574,573,3032
|
|
20240112,112600,102109532,570,570,570,570,0
|
|
20240112,112500,102109532,570,570,570,570,0
|
|
20240112,112400,102109532,570,570,570,570,0
|
|
20240112,112300,102109532,570,570,570,570,0
|
|
20240112,112200,102109532,570,570,570,570,1
|
|
20240112,112100,102108962,574,574,574,574,0
|
|
20240112,112000,102108962,574,574,574,574,20
|
|
20240112,111900,102097482,574,574,574,574,0
|
|
20240112,111800,102097482,574,574,574,574,100
|
|
20240112,111700,102040082,574,574,574,574,1
|
|
20240112,111600,102039508,574,574,574,574,0
|
|
20240112,111500,102039508,574,573,574,573,77
|
|
20240112,111400,101995346,575,574,575,567,10120
|
|
20240112,111300,96236839,575,575,575,575,0
|
|
20240112,111200,96236839,575,574,575,574,8
|
|
20240112,111100,96232243,574,574,574,574,4
|
|
20240112,111000,96229947,574,575,575,574,121
|
|
20240112,110900,96160373,577,577,577,577,1
|
|
20240112,110800,96159796,574,574,574,574,0
|
|
20240112,110700,96159796,574,574,574,574,0
|
|
20240112,110600,96159796,574,574,574,574,0
|
|
20240112,110500,96159796,574,574,574,574,0
|
|
20240112,110400,96159796,574,573,574,573,760
|
|
20240112,110300,95723577,574,574,574,573,286
|
|
20240112,110200,95559420,574,575,577,574,323
|
|
20240112,110100,95373158,575,574,575,574,36
|
|
20240112,110000,95352484,574,574,574,574,50
|
|
20240112,105900,95323784,574,574,574,574,0
|
|
20240112,105800,95323784,574,574,574,574,1
|
|
20240112,105700,95323210,570,573,575,570,1491
|
|
20240112,105600,94472192,575,575,575,575,10
|
|
20240112,105500,94466442,575,575,575,575,0
|
|
20240112,105400,94466442,575,575,575,575,401
|
|
20240112,105300,94235867,570,572,575,570,8512
|
|
20240112,105200,89382607,570,570,570,570,2000
|
|
20240112,105100,88242607,573,574,574,573,494
|
|
20240112,105000,87959281,574,569,574,569,8711
|
|
20240112,104900,82994107,570,570,570,570,1310
|
|
20240112,104800,82247407,570,570,570,570,80
|
|
20240112,104700,82201807,570,574,574,570,7141
|
|
20240112,104600,78111671,577,577,577,577,0
|
|
20240112,104500,78111671,577,577,577,577,1904
|
|
20240112,104400,77013063,577,577,577,577,219
|
|
20240112,104300,76886700,577,577,577,577,3
|
|
20240112,104200,76884969,577,577,577,577,1
|
|
20240112,104100,76884392,573,573,573,573,50
|
|
20240112,104000,76855742,572,570,572,570,8364
|
|
20240112,103900,72088162,570,574,574,570,11707
|
|
20240112,103800,65408077,573,573,573,573,1000
|
|
20240112,103700,64835077,576,576,576,576,950
|
|
20240112,103600,64287877,576,576,576,576,0
|
|
20240112,103500,64287877,576,576,576,576,1
|
|
20240112,103400,64287301,571,571,571,571,55
|
|
20240112,103300,64255896,576,576,576,576,2
|
|
20240112,103200,64254744,570,570,570,570,0
|
|
20240112,103100,64254744,570,570,570,570,0
|
|
20240112,103000,64254744,570,577,577,570,18850
|
|
20240112,102900,53444984,577,577,577,577,1784
|
|
20240112,102800,52415616,577,578,578,577,1099
|
|
20240112,102700,51780821,578,578,578,578,7
|
|
20240112,102600,51776775,578,584,584,578,22962
|
|
20240112,102500,38476189,580,583,583,580,4500
|
|
20240112,102400,35860419,583,583,583,583,0
|
|
20240112,102300,35860419,583,583,583,583,0
|
|
20240112,102200,35860419,583,583,583,583,0
|
|
20240112,102100,35860419,583,583,583,583,0
|
|
20240112,102000,35860419,583,583,583,583,0
|
|
20240112,101900,35860419,583,583,583,583,0
|
|
20240112,101800,35860419,583,583,583,583,0
|
|
20240112,101700,35860419,583,586,586,583,2
|
|
20240112,101600,35859250,582,582,582,582,501
|
|
20240112,101500,35567668,581,581,581,581,0
|
|
20240112,101400,35567668,581,581,581,581,0
|
|
20240112,101300,35567668,581,581,581,581,0
|
|
20240112,101200,35567668,581,581,581,581,0
|
|
20240112,101100,35567668,581,581,581,581,0
|
|
20240112,101000,35567668,581,581,581,581,0
|
|
20240112,100900,35567668,581,586,586,581,10050
|
|
20240112,100800,29720528,586,586,586,582,501
|
|
20240112,100700,29426946,582,582,582,582,0
|
|
20240112,100600,29426946,582,582,582,582,0
|
|
20240112,100500,29426946,582,582,582,582,0
|
|
20240112,100400,29426946,582,582,582,582,0
|
|
20240112,100300,29426946,582,586,586,582,2
|
|
20240112,100200,29425778,581,581,581,581,0
|
|
20240112,100100,29425778,581,581,581,581,0
|
|
20240112,100000,29425778,581,581,581,581,8550
|
|
20240112,095900,24458228,582,583,583,582,2133
|
|
20240112,095800,23216022,582,583,583,582,6305
|
|
20240112,095700,19545758,584,586,586,584,101
|
|
20240112,095600,19486772,583,584,584,583,830
|
|
20240112,095500,19002452,586,586,586,586,53
|
|
20240112,095400,18971394,586,586,586,586,860
|
|
20240112,095300,18467434,586,586,586,586,0
|
|
20240112,095200,18467434,586,586,586,586,0
|
|
20240112,095100,18467434,586,586,586,586,0
|
|
20240112,095000,18467434,586,586,586,586,250
|
|
20240112,094900,18320934,585,587,587,585,4283
|
|
20240112,094800,15812001,592,592,592,592,0
|
|
20240112,094700,15812001,592,592,592,592,0
|
|
20240112,094600,15812001,592,592,592,592,0
|
|
20240112,094500,15812001,592,591,592,591,306
|
|
20240112,094400,15631154,591,591,591,591,0
|
|
20240112,094300,15631154,591,591,591,591,0
|
|
20240112,094200,15631154,591,591,591,591,0
|
|
20240112,094100,15631154,591,591,591,591,3
|
|
20240112,094000,15629381,591,591,591,591,2
|
|
20240112,093900,15628199,587,587,587,587,3
|
|
20240112,093800,15626438,587,586,587,586,5
|
|
20240112,093700,15623507,586,587,587,586,94
|
|
20240112,093600,15568331,587,587,587,587,5
|
|
20240112,093500,15565396,588,588,588,588,123
|
|
20240112,093400,15493072,588,593,593,588,421
|
|
20240112,093300,15245519,588,588,588,588,1804
|
|
20240112,093200,14184767,588,588,588,588,3
|
|
20240112,093100,14183003,588,588,588,588,1
|
|
20240112,093000,14182415,588,588,588,588,0
|
|
20240112,092900,14182415,588,586,588,585,7485
|
|
20240112,092800,9796251,585,585,585,585,4
|
|
20240112,092700,9793911,586,586,586,586,1
|
|
20240112,092600,9793325,586,586,586,586,1000
|
|
20240112,092500,9207325,586,586,586,586,65
|
|
20240112,092400,9169235,586,586,586,586,0
|
|
20240112,092300,9169235,586,586,586,586,15
|
|
20240112,092200,9160445,586,586,586,586,42
|
|
20240112,092100,9135833,586,586,586,586,12
|
|
20240112,092000,9128801,586,588,588,586,1227
|
|
20240112,091900,8409335,588,588,588,587,450
|
|
20240112,091800,8144885,588,588,588,588,0
|
|
20240112,091700,8144885,588,588,588,588,7
|
|
20240112,091600,8140769,588,588,588,588,900
|
|
20240112,091500,7611569,593,593,593,593,352
|
|
20240112,091400,7402833,596,596,596,596,0
|
|
20240112,091300,7402833,596,596,596,596,0
|
|
20240112,091200,7402833,596,596,596,596,0
|
|
20240112,091100,7402833,596,596,596,596,1
|
|
20240112,091000,7402237,587,590,597,587,1102
|
|
20240112,090900,6755350,590,594,594,586,554
|
|
20240112,090800,6429105,594,590,594,590,178
|
|
20240112,090700,6324081,593,597,597,593,5305
|
|
20240112,090600,3164780,597,597,597,597,1
|
|
20240112,090500,3164183,600,600,600,600,0
|
|
20240112,090400,3164183,600,600,600,600,0
|
|
20240112,090300,3164183,600,600,600,600,0
|
|
20240112,090200,3164183,600,601,601,599,1001
|
|
20240112,090100,2563592,598,600,600,598,3378
|
|
20240112,090000,540548,604,608,608,600,896
|