623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192000,109301871,577,577,577,577,2010
|
|
20240115,191900,109301871,577,577,577,577,0
|
|
20240115,191800,109301871,577,577,577,577,0
|
|
20240115,191700,109301871,577,577,577,577,0
|
|
20240115,191600,109301871,577,577,577,577,0
|
|
20240115,191500,109301871,577,577,577,577,0
|
|
20240115,191400,109301871,577,577,577,577,0
|
|
20240115,191300,109301871,577,577,577,577,0
|
|
20240115,191200,109301871,577,577,577,577,0
|
|
20240115,191100,109301871,577,577,577,577,0
|
|
20240115,191000,109301871,577,577,577,577,0
|
|
20240115,190900,109301871,577,577,577,577,0
|
|
20240115,190800,109301871,577,577,577,577,0
|
|
20240115,190700,109301871,577,577,577,577,0
|
|
20240115,190600,109301871,577,577,577,577,0
|
|
20240115,190500,109301871,577,577,577,577,0
|
|
20240115,190400,109301871,577,577,577,577,0
|
|
20240115,190300,109301871,577,577,577,577,0
|
|
20240115,190200,109301871,577,577,577,577,0
|
|
20240115,190100,109301871,577,577,577,577,0
|
|
20240115,190000,109301871,577,577,577,577,0
|
|
20240115,185900,109301871,577,577,577,577,0
|
|
20240115,185800,109301871,577,577,577,577,0
|
|
20240115,185700,109301871,577,577,577,577,0
|
|
20240115,185600,109301871,577,577,577,577,0
|
|
20240115,185500,109301871,577,577,577,577,0
|
|
20240115,185400,109301871,577,577,577,577,0
|
|
20240115,185300,109301871,577,577,577,577,0
|
|
20240115,185200,109301871,577,577,577,577,0
|
|
20240115,185100,109301871,577,577,577,577,0
|
|
20240115,185000,109301871,577,577,577,577,2010
|
|
20240115,184900,109301871,577,577,577,577,0
|
|
20240115,184800,109301871,577,577,577,577,0
|
|
20240115,184700,109301871,577,577,577,577,0
|
|
20240115,184600,109301871,577,577,577,577,0
|
|
20240115,184500,109301871,577,577,577,577,0
|
|
20240115,184400,109301871,577,577,577,577,0
|
|
20240115,184300,109301871,577,577,577,577,0
|
|
20240115,184200,109301871,577,577,577,577,0
|
|
20240115,184100,109301871,577,577,577,577,0
|
|
20240115,184000,109301871,577,577,577,577,0
|
|
20240115,183900,109301871,577,577,577,577,0
|
|
20240115,183800,109301871,577,577,577,577,0
|
|
20240115,183700,109301871,577,577,577,577,0
|
|
20240115,183600,109301871,577,577,577,577,0
|
|
20240115,183500,109301871,577,577,577,577,0
|
|
20240115,183400,109301871,577,577,577,577,0
|
|
20240115,183300,109301871,577,577,577,577,0
|
|
20240115,183200,109301871,577,577,577,577,0
|
|
20240115,183100,109301871,577,577,577,577,0
|
|
20240115,183000,109301871,577,577,577,577,0
|
|
20240115,182900,109301871,577,577,577,577,0
|
|
20240115,182800,109301871,577,577,577,577,0
|
|
20240115,182700,109301871,577,577,577,577,0
|
|
20240115,182600,109301871,577,577,577,577,0
|
|
20240115,182500,109301871,577,577,577,577,0
|
|
20240115,182400,109301871,577,577,577,577,0
|
|
20240115,182300,109301871,577,577,577,577,0
|
|
20240115,182200,109301871,577,577,577,577,0
|
|
20240115,182100,109301871,577,577,577,577,0
|
|
20240115,182000,109301871,577,577,577,577,2010
|
|
20240115,181900,109301871,577,577,577,577,0
|
|
20240115,181800,109301871,577,577,577,577,0
|
|
20240115,181700,109301871,577,577,577,577,0
|
|
20240115,181600,109301871,577,577,577,577,0
|
|
20240115,181500,109301871,577,577,577,577,0
|
|
20240115,181400,109301871,577,577,577,577,0
|
|
20240115,181300,109301871,577,577,577,577,0
|
|
20240115,181200,109301871,577,577,577,577,0
|
|
20240115,181100,109301871,577,577,577,577,0
|
|
20240115,181000,109301871,577,577,577,577,0
|
|
20240115,180900,109301871,577,577,577,577,0
|
|
20240115,180800,109301871,577,577,577,577,0
|
|
20240115,180700,109301871,577,577,577,577,0
|
|
20240115,180600,109301871,577,577,577,577,0
|
|
20240115,180500,109301871,577,577,577,577,0
|
|
20240115,180400,109301871,577,577,577,577,0
|
|
20240115,180300,109301871,577,577,577,577,0
|
|
20240115,180200,109301871,577,577,577,577,0
|
|
20240115,180100,109301871,577,577,577,577,0
|
|
20240115,180000,109301871,577,577,577,577,0
|
|
20240115,175900,109301871,577,577,577,577,0
|
|
20240115,175800,109301871,577,577,577,577,0
|
|
20240115,175700,109301871,577,577,577,577,0
|
|
20240115,175600,109301871,577,577,577,577,0
|
|
20240115,175500,109301871,577,577,577,577,0
|
|
20240115,175400,109301871,577,577,577,577,0
|
|
20240115,175300,109301871,577,577,577,577,0
|
|
20240115,175200,109301871,577,577,577,577,0
|
|
20240115,175100,109301871,577,577,577,577,0
|
|
20240115,175000,109301871,577,577,577,577,2010
|
|
20240115,174900,109301871,577,577,577,577,0
|
|
20240115,174800,109301871,577,577,577,577,0
|
|
20240115,174700,109301871,577,577,577,577,0
|
|
20240115,174600,109301871,577,577,577,577,0
|
|
20240115,174500,109301871,577,577,577,577,0
|
|
20240115,174400,109301871,577,577,577,577,0
|
|
20240115,174300,109301871,577,577,577,577,0
|
|
20240115,174200,109301871,577,577,577,577,0
|
|
20240115,174100,109301871,577,577,577,577,0
|
|
20240115,174000,109301871,577,577,577,577,0
|
|
20240115,173900,109301871,577,577,577,577,0
|
|
20240115,173800,109301871,577,577,577,577,0
|
|
20240115,173700,109301871,577,577,577,577,0
|
|
20240115,173600,109301871,577,577,577,577,0
|
|
20240115,173500,109301871,577,577,577,577,0
|
|
20240115,173400,109301871,577,577,577,577,0
|
|
20240115,173300,109301871,577,577,577,577,0
|
|
20240115,173200,109301871,577,577,577,577,0
|
|
20240115,173100,109301871,577,577,577,577,0
|
|
20240115,173000,109301871,577,577,577,577,0
|
|
20240115,172900,109301871,577,577,577,577,0
|
|
20240115,172800,109301871,577,577,577,577,0
|
|
20240115,172700,109301871,577,577,577,577,0
|
|
20240115,172600,109301871,577,577,577,577,0
|
|
20240115,172500,109301871,577,577,577,577,0
|
|
20240115,172400,109301871,577,577,577,577,0
|
|
20240115,172300,109301871,577,577,577,577,0
|
|
20240115,172200,109301871,577,577,577,577,0
|
|
20240115,172100,109301871,577,577,577,577,0
|
|
20240115,172000,109301871,577,577,577,577,2010
|
|
20240115,171900,109301871,577,577,577,577,0
|
|
20240115,171800,109301871,577,577,577,577,0
|
|
20240115,171700,109301871,577,577,577,577,0
|
|
20240115,171600,109301871,577,577,577,577,0
|
|
20240115,171500,109301871,577,577,577,577,0
|
|
20240115,171400,109301871,577,577,577,577,0
|
|
20240115,171300,109301871,577,577,577,577,0
|
|
20240115,171200,109301871,577,577,577,577,0
|
|
20240115,171100,109301871,577,577,577,577,0
|
|
20240115,171000,109301871,577,577,577,577,0
|
|
20240115,170900,109301871,577,577,577,577,0
|
|
20240115,170800,109301871,577,577,577,577,0
|
|
20240115,170700,109301871,577,577,577,577,0
|
|
20240115,170600,109301871,577,577,577,577,0
|
|
20240115,170500,109301871,577,577,577,577,0
|
|
20240115,170400,109301871,577,577,577,577,0
|
|
20240115,170300,109301871,577,577,577,577,0
|
|
20240115,170200,109301871,577,577,577,577,0
|
|
20240115,170100,109301871,577,577,577,577,0
|
|
20240115,170000,109301871,577,577,577,577,0
|
|
20240115,165900,109301871,577,577,577,577,0
|
|
20240115,165800,109301871,577,577,577,577,0
|
|
20240115,165700,109301871,577,577,577,577,0
|
|
20240115,165600,109301871,577,577,577,577,0
|
|
20240115,165500,109301871,577,577,577,577,0
|
|
20240115,165400,109301871,577,577,577,577,0
|
|
20240115,165300,109301871,577,577,577,577,0
|
|
20240115,165200,109301871,577,577,577,577,0
|
|
20240115,165100,109301871,577,577,577,577,0
|
|
20240115,165000,109301871,577,577,577,577,2010
|
|
20240115,164900,109301871,577,577,577,577,0
|
|
20240115,164800,109301871,577,577,577,577,0
|
|
20240115,164700,109301871,577,577,577,577,0
|
|
20240115,164600,109301871,577,577,577,577,0
|
|
20240115,164500,109301871,577,577,577,577,0
|
|
20240115,164400,109301871,577,577,577,577,0
|
|
20240115,164300,109301871,577,577,577,577,0
|
|
20240115,164200,109301871,577,577,577,577,0
|
|
20240115,164100,109301871,577,577,577,577,0
|
|
20240115,164000,109301871,577,577,577,577,0
|
|
20240115,163900,109301871,577,577,577,577,0
|
|
20240115,163800,109301871,577,577,577,577,0
|
|
20240115,163700,109301871,577,577,577,577,0
|
|
20240115,163600,109301871,577,577,577,577,0
|
|
20240115,163500,109301871,577,577,577,577,0
|
|
20240115,163400,109301871,577,577,577,577,0
|
|
20240115,163300,109301871,577,577,577,577,0
|
|
20240115,163200,109301871,577,577,577,577,0
|
|
20240115,163100,109301871,577,577,577,577,0
|
|
20240115,163000,109301871,577,577,577,577,0
|
|
20240115,162900,109301871,577,577,577,577,0
|
|
20240115,162800,109301871,577,577,577,577,0
|
|
20240115,162700,109301871,577,577,577,577,0
|
|
20240115,162600,109301871,577,577,577,577,0
|
|
20240115,162500,109301871,577,577,577,577,0
|
|
20240115,162400,109301871,577,577,577,577,0
|
|
20240115,162300,109301871,577,577,577,577,0
|
|
20240115,162200,109301871,577,577,577,577,0
|
|
20240115,162100,109301871,577,577,577,577,0
|
|
20240115,162000,109301871,577,577,577,577,2010
|
|
20240115,161900,109301871,577,577,577,577,0
|
|
20240115,161800,109301871,577,577,577,577,0
|
|
20240115,161700,109301871,577,577,577,577,0
|
|
20240115,161600,109301871,577,577,577,577,0
|
|
20240115,161500,109301871,577,577,577,577,0
|
|
20240115,161400,109301871,577,577,577,577,0
|
|
20240115,161300,109301871,577,577,577,577,0
|
|
20240115,161200,109301871,577,577,577,577,0
|
|
20240115,161100,109301871,577,577,577,577,0
|
|
20240115,161000,109301871,577,577,577,577,0
|
|
20240115,160900,109301871,577,577,577,577,0
|
|
20240115,160800,109301871,577,577,577,577,0
|
|
20240115,160700,109301871,577,577,577,577,0
|
|
20240115,160600,109301871,577,577,577,577,0
|
|
20240115,160500,109301871,577,577,577,577,0
|
|
20240115,160400,109301871,577,577,577,577,0
|
|
20240115,160300,109301871,577,577,577,577,0
|
|
20240115,160200,109301871,577,577,577,577,0
|
|
20240115,160100,109301871,577,577,577,577,0
|
|
20240115,160000,109301871,577,577,577,577,0
|
|
20240115,155900,109301871,577,577,577,577,0
|
|
20240115,155800,109301871,577,577,577,577,0
|
|
20240115,155700,109301871,577,577,577,577,0
|
|
20240115,155600,109301871,577,577,577,577,0
|
|
20240115,155500,109301871,577,577,577,577,0
|
|
20240115,155400,109301871,577,577,577,577,0
|
|
20240115,155300,109301871,577,577,577,577,0
|
|
20240115,155200,109301871,577,577,577,577,0
|
|
20240115,155100,109301871,577,577,577,577,0
|
|
20240115,155000,109301871,577,577,577,577,2010
|
|
20240115,154900,109301871,577,577,577,577,0
|
|
20240115,154800,109301871,577,577,577,577,0
|
|
20240115,154700,109301871,577,577,577,577,0
|
|
20240115,154600,109301871,577,577,577,577,0
|
|
20240115,154500,109301871,577,577,577,577,0
|
|
20240115,154400,109301871,577,577,577,577,0
|
|
20240115,154300,109301871,577,577,577,577,0
|
|
20240115,154200,109301871,577,577,577,577,0
|
|
20240115,154100,109301871,577,577,577,577,0
|
|
20240115,154000,109301871,577,577,577,577,0
|
|
20240115,153900,109301871,577,577,577,577,0
|
|
20240115,153800,109301871,577,577,577,577,0
|
|
20240115,153700,109301871,577,577,577,577,0
|
|
20240115,153600,109301871,577,577,577,577,0
|
|
20240115,153500,109301871,577,577,577,577,0
|
|
20240115,153400,109301871,577,577,577,577,0
|
|
20240115,153300,109301871,577,577,577,577,0
|
|
20240115,153200,109301871,577,577,577,577,0
|
|
20240115,153100,109301871,577,577,577,577,0
|
|
20240115,153000,109301871,577,577,577,577,2010
|
|
20240115,152900,108142101,577,577,577,577,0
|
|
20240115,152800,108142101,577,577,577,577,0
|
|
20240115,152700,108142101,577,577,577,577,0
|
|
20240115,152600,108142101,577,577,577,577,0
|
|
20240115,152500,108142101,577,577,577,577,0
|
|
20240115,152400,108142101,577,577,577,577,0
|
|
20240115,152300,108142101,577,577,577,577,0
|
|
20240115,152200,108142101,577,577,577,577,0
|
|
20240115,152100,108142101,577,577,577,577,0
|
|
20240115,152000,108142101,577,577,577,577,0
|
|
20240115,151900,108142101,577,577,577,577,1
|
|
20240115,151800,108141524,580,580,580,580,7
|
|
20240115,151700,108137464,577,577,577,577,598
|
|
20240115,151600,107792418,578,580,580,578,115
|
|
20240115,151500,107725922,577,577,577,577,0
|
|
20240115,151400,107725922,577,577,577,577,0
|
|
20240115,151300,107725922,577,577,577,577,0
|
|
20240115,151200,107725922,577,577,577,577,0
|
|
20240115,151100,107725922,577,577,577,577,0
|
|
20240115,151000,107725922,577,577,577,577,10
|
|
20240115,150900,107720152,578,578,578,578,100
|
|
20240115,150800,107662352,577,577,577,577,0
|
|
20240115,150700,107662352,577,578,578,577,1150
|
|
20240115,150600,106998470,578,578,578,578,0
|
|
20240115,150500,106998470,578,578,578,578,0
|
|
20240115,150400,106998470,578,578,578,578,0
|
|
20240115,150300,106998470,578,578,578,578,0
|
|
20240115,150200,106998470,578,580,580,578,22
|
|
20240115,150100,106985714,580,580,580,578,41
|
|
20240115,150000,106961936,579,579,579,579,1
|
|
20240115,145900,106961357,577,577,577,577,0
|
|
20240115,145800,106961357,577,577,577,577,0
|
|
20240115,145700,106961357,577,577,577,577,0
|
|
20240115,145600,106961357,577,577,577,577,0
|
|
20240115,145500,106961357,577,577,577,577,0
|
|
20240115,145400,106961357,577,577,577,577,0
|
|
20240115,145300,106961357,577,577,577,577,0
|
|
20240115,145200,106961357,577,577,577,577,0
|
|
20240115,145100,106961357,577,577,577,577,0
|
|
20240115,145000,106961357,577,577,577,577,0
|
|
20240115,144900,106961357,577,577,577,577,187
|
|
20240115,144800,106853458,577,577,577,577,0
|
|
20240115,144700,106853458,577,578,578,577,104
|
|
20240115,144600,106793349,577,577,577,577,0
|
|
20240115,144500,106793349,577,577,577,577,0
|
|
20240115,144400,106793349,577,577,577,577,0
|
|
20240115,144300,106793349,577,577,577,577,0
|
|
20240115,144200,106793349,577,577,577,577,0
|
|
20240115,144100,106793349,577,577,577,577,10
|
|
20240115,144000,106787579,577,577,577,577,0
|
|
20240115,143900,106787579,577,577,577,577,0
|
|
20240115,143800,106787579,577,577,577,577,0
|
|
20240115,143700,106787579,577,577,577,577,0
|
|
20240115,143600,106787579,577,577,577,577,0
|
|
20240115,143500,106787579,577,577,577,577,1
|
|
20240115,143400,106787002,581,581,581,581,501
|
|
20240115,143300,106495921,577,577,577,577,0
|
|
20240115,143200,106495921,577,577,577,577,0
|
|
20240115,143100,106495921,577,577,577,577,0
|
|
20240115,143000,106495921,577,577,577,577,0
|
|
20240115,142900,106495921,577,577,577,577,0
|
|
20240115,142800,106495921,577,577,577,577,0
|
|
20240115,142700,106495921,577,577,577,577,104
|
|
20240115,142600,106435913,577,578,578,577,107
|
|
20240115,142500,106374073,577,577,577,577,0
|
|
20240115,142400,106374073,577,577,577,577,0
|
|
20240115,142300,106374073,577,577,577,577,0
|
|
20240115,142200,106374073,577,577,577,577,0
|
|
20240115,142100,106374073,577,577,577,577,0
|
|
20240115,142000,106374073,577,577,577,577,0
|
|
20240115,141900,106374073,577,577,577,577,0
|
|
20240115,141800,106374073,577,577,577,577,0
|
|
20240115,141700,106374073,577,577,577,577,0
|
|
20240115,141600,106374073,577,577,577,577,0
|
|
20240115,141500,106374073,577,577,577,577,0
|
|
20240115,141400,106374073,577,577,577,577,0
|
|
20240115,141300,106374073,577,577,577,577,0
|
|
20240115,141200,106374073,577,577,577,577,0
|
|
20240115,141100,106374073,577,577,577,577,0
|
|
20240115,141000,106374073,577,577,577,577,567
|
|
20240115,140900,106046914,576,576,576,576,0
|
|
20240115,140800,106046914,576,576,576,576,0
|
|
20240115,140700,106046914,576,576,576,576,0
|
|
20240115,140600,106046914,576,576,576,576,0
|
|
20240115,140500,106046914,576,576,576,576,1
|
|
20240115,140400,106046338,582,576,582,576,3001
|
|
20240115,140300,104299762,582,582,582,582,1
|
|
20240115,140200,104299180,583,583,583,583,0
|
|
20240115,140100,104299180,583,583,583,583,0
|
|
20240115,140000,104299180,583,580,583,580,7000
|
|
20240115,135900,100224690,581,576,581,576,5000
|
|
20240115,135800,97334081,575,575,575,575,0
|
|
20240115,135700,97334081,575,575,575,575,0
|
|
20240115,135600,97334081,575,575,575,575,0
|
|
20240115,135500,97334081,575,575,575,575,0
|
|
20240115,135400,97334081,575,575,575,575,0
|
|
20240115,135300,97334081,575,575,575,575,0
|
|
20240115,135200,97334081,575,575,575,575,0
|
|
20240115,135100,97334081,575,575,575,575,0
|
|
20240115,135000,97334081,575,575,575,575,0
|
|
20240115,134900,97334081,575,575,575,575,0
|
|
20240115,134800,97334081,575,575,575,575,0
|
|
20240115,134700,97334081,575,575,575,575,0
|
|
20240115,134600,97334081,575,575,575,575,0
|
|
20240115,134500,97334081,575,575,575,575,0
|
|
20240115,134400,97334081,575,575,575,575,0
|
|
20240115,134300,97334081,575,575,575,575,0
|
|
20240115,134200,97334081,575,575,575,575,0
|
|
20240115,134100,97334081,575,575,575,575,0
|
|
20240115,134000,97334081,575,575,575,575,0
|
|
20240115,133900,97334081,575,575,575,575,0
|
|
20240115,133800,97334081,575,575,575,575,0
|
|
20240115,133700,97334081,575,575,575,575,0
|
|
20240115,133600,97334081,575,575,575,575,63
|
|
20240115,133500,97297856,575,575,575,575,0
|
|
20240115,133400,97297856,575,575,575,575,0
|
|
20240115,133300,97297856,575,577,577,575,3
|
|
20240115,133200,97296127,577,577,577,577,100
|
|
20240115,133100,97238427,579,579,579,579,0
|
|
20240115,133000,97238427,579,579,579,579,0
|
|
20240115,132900,97238427,579,579,579,579,0
|
|
20240115,132800,97238427,579,579,579,579,0
|
|
20240115,132700,97238427,579,579,579,579,0
|
|
20240115,132600,97238427,579,579,579,579,0
|
|
20240115,132500,97238427,579,579,579,579,0
|
|
20240115,132400,97238427,579,579,579,579,0
|
|
20240115,132300,97238427,579,579,579,579,0
|
|
20240115,132200,97238427,579,579,579,579,0
|
|
20240115,132100,97238427,579,579,579,579,0
|
|
20240115,132000,97238427,579,579,579,579,0
|
|
20240115,131900,97238427,579,579,579,579,0
|
|
20240115,131800,97238427,579,579,579,579,0
|
|
20240115,131700,97238427,579,579,579,579,0
|
|
20240115,131600,97238427,579,579,579,579,0
|
|
20240115,131500,97238427,579,579,579,579,1
|
|
20240115,131400,97237848,574,574,574,574,0
|
|
20240115,131300,97237848,574,574,574,574,0
|
|
20240115,131200,97237848,574,574,574,574,0
|
|
20240115,131100,97237848,574,574,574,574,0
|
|
20240115,131000,97237848,574,574,574,574,0
|
|
20240115,130900,97237848,574,577,577,574,5900
|
|
20240115,130800,93840908,578,578,578,578,100
|
|
20240115,130700,93783108,578,578,578,578,0
|
|
20240115,130600,93783108,578,578,578,578,1917
|
|
20240115,130500,92675082,580,580,580,580,0
|
|
20240115,130400,92675082,580,580,580,580,1
|
|
20240115,130300,92674502,578,578,578,578,0
|
|
20240115,130200,92674502,578,579,580,578,2010
|
|
20240115,130100,91510712,580,581,581,580,727
|
|
20240115,130000,91088339,581,581,581,581,0
|
|
20240115,125900,91088339,581,581,583,581,199
|
|
20240115,125800,90972718,583,583,583,583,0
|
|
20240115,125700,90972718,583,583,583,583,0
|
|
20240115,125600,90972718,583,583,583,583,0
|
|
20240115,125500,90972718,583,583,583,583,0
|
|
20240115,125400,90972718,583,583,583,583,0
|
|
20240115,125300,90972718,583,583,583,583,0
|
|
20240115,125200,90972718,583,583,583,583,0
|
|
20240115,125100,90972718,583,583,583,583,0
|
|
20240115,125000,90972718,583,583,583,583,0
|
|
20240115,124900,90972718,583,583,583,583,0
|
|
20240115,124800,90972718,583,583,583,583,0
|
|
20240115,124700,90972718,583,583,583,583,0
|
|
20240115,124600,90972718,583,583,583,583,0
|
|
20240115,124500,90972718,583,583,583,583,0
|
|
20240115,124400,90972718,583,583,583,583,0
|
|
20240115,124300,90972718,583,583,583,583,0
|
|
20240115,124200,90972718,583,583,583,583,1
|
|
20240115,124100,90972135,582,582,582,582,0
|
|
20240115,124000,90972135,582,582,582,582,10
|
|
20240115,123900,90966315,582,582,582,582,0
|
|
20240115,123800,90966315,582,582,582,582,0
|
|
20240115,123700,90966315,582,582,582,582,0
|
|
20240115,123600,90966315,582,582,582,582,0
|
|
20240115,123500,90966315,582,582,582,582,0
|
|
20240115,123400,90966315,582,582,582,582,0
|
|
20240115,123300,90966315,582,582,582,582,0
|
|
20240115,123200,90966315,582,582,582,582,0
|
|
20240115,123100,90966315,582,582,582,582,206
|
|
20240115,123000,90846423,583,583,583,583,0
|
|
20240115,122900,90846423,583,583,583,583,60
|
|
20240115,122800,90811443,583,583,583,583,0
|
|
20240115,122700,90811443,583,583,583,583,0
|
|
20240115,122600,90811443,583,583,583,583,0
|
|
20240115,122500,90811443,583,583,583,583,0
|
|
20240115,122400,90811443,583,583,583,583,0
|
|
20240115,122300,90811443,583,583,583,583,0
|
|
20240115,122200,90811443,583,583,583,583,0
|
|
20240115,122100,90811443,583,583,583,583,0
|
|
20240115,122000,90811443,583,583,583,583,0
|
|
20240115,121900,90811443,583,583,583,583,0
|
|
20240115,121800,90811443,583,583,583,583,0
|
|
20240115,121700,90811443,583,583,583,583,0
|
|
20240115,121600,90811443,583,583,583,583,0
|
|
20240115,121500,90811443,583,583,583,583,1
|
|
20240115,121400,90810860,583,583,583,583,0
|
|
20240115,121300,90810860,583,583,583,583,0
|
|
20240115,121200,90810860,583,583,583,583,0
|
|
20240115,121100,90810860,583,583,583,583,0
|
|
20240115,121000,90810860,583,583,583,583,0
|
|
20240115,120900,90810860,583,583,583,583,0
|
|
20240115,120800,90810860,583,583,583,583,10
|
|
20240115,120700,90805030,583,583,583,583,0
|
|
20240115,120600,90805030,583,583,583,583,0
|
|
20240115,120500,90805030,583,583,583,583,0
|
|
20240115,120400,90805030,583,583,583,583,0
|
|
20240115,120300,90805030,583,583,583,583,1
|
|
20240115,120200,90804447,583,583,583,583,0
|
|
20240115,120100,90804447,583,583,583,583,1
|
|
20240115,120000,90803864,581,581,581,581,2567
|
|
20240115,115900,89312437,581,581,581,581,0
|
|
20240115,115800,89312437,581,581,581,581,100
|
|
20240115,115700,89254337,581,581,581,581,0
|
|
20240115,115600,89254337,581,581,581,581,0
|
|
20240115,115500,89254337,581,581,581,581,0
|
|
20240115,115400,89254337,581,581,581,581,5
|
|
20240115,115300,89251432,581,581,581,581,0
|
|
20240115,115200,89251432,581,581,581,581,3
|
|
20240115,115100,89249689,581,581,581,581,3
|
|
20240115,115000,89247946,583,583,583,583,0
|
|
20240115,114900,89247946,583,583,583,583,180
|
|
20240115,114800,89143006,583,583,583,583,0
|
|
20240115,114700,89143006,583,583,583,583,0
|
|
20240115,114600,89143006,583,583,583,583,0
|
|
20240115,114500,89143006,583,583,583,583,28
|
|
20240115,114400,89126682,583,583,583,583,0
|
|
20240115,114300,89126682,583,583,583,583,0
|
|
20240115,114200,89126682,583,583,583,583,0
|
|
20240115,114100,89126682,583,583,583,583,15
|
|
20240115,114000,89117937,581,581,581,581,3018
|
|
20240115,113900,87364479,581,581,581,581,0
|
|
20240115,113800,87364479,581,581,581,581,0
|
|
20240115,113700,87364479,581,581,581,581,0
|
|
20240115,113600,87364479,581,581,581,581,0
|
|
20240115,113500,87364479,581,580,581,580,16
|
|
20240115,113400,87355184,578,578,578,578,0
|
|
20240115,113300,87355184,578,578,578,578,29
|
|
20240115,113200,87338422,581,581,581,581,0
|
|
20240115,113100,87338422,581,581,581,581,0
|
|
20240115,113000,87338422,581,581,581,581,0
|
|
20240115,112900,87338422,581,581,581,581,0
|
|
20240115,112800,87338422,581,581,581,581,0
|
|
20240115,112700,87338422,581,581,581,581,0
|
|
20240115,112600,87338422,581,581,581,581,0
|
|
20240115,112500,87338422,581,581,581,581,0
|
|
20240115,112400,87338422,581,581,581,581,2
|
|
20240115,112300,87337260,581,580,581,580,101
|
|
20240115,112200,87278679,580,580,580,580,1002
|
|
20240115,112100,86697519,581,581,581,581,0
|
|
20240115,112000,86697519,581,581,581,581,0
|
|
20240115,111900,86697519,581,581,581,581,0
|
|
20240115,111800,86697519,581,581,581,581,0
|
|
20240115,111700,86697519,581,581,581,581,0
|
|
20240115,111600,86697519,581,581,581,581,0
|
|
20240115,111500,86697519,581,579,581,579,4
|
|
20240115,111400,86695201,581,581,581,581,0
|
|
20240115,111300,86695201,581,581,581,581,0
|
|
20240115,111200,86695201,581,581,581,581,0
|
|
20240115,111100,86695201,581,581,581,581,0
|
|
20240115,111000,86695201,581,578,581,578,11
|
|
20240115,110900,86688840,582,582,582,582,0
|
|
20240115,110800,86688840,582,582,582,582,0
|
|
20240115,110700,86688840,582,581,582,581,1653
|
|
20240115,110600,85728446,581,581,581,581,1
|
|
20240115,110500,85727865,577,577,577,577,0
|
|
20240115,110400,85727865,577,577,577,577,0
|
|
20240115,110300,85727865,577,577,577,577,0
|
|
20240115,110200,85727865,577,577,577,577,2406
|
|
20240115,110100,84339603,574,575,575,574,1055
|
|
20240115,110000,83733748,575,575,575,575,0
|
|
20240115,105900,83733748,575,575,575,575,395
|
|
20240115,105800,83506623,575,575,575,575,0
|
|
20240115,105700,83506623,575,575,575,575,0
|
|
20240115,105600,83506623,575,575,575,575,0
|
|
20240115,105500,83506623,575,575,575,575,0
|
|
20240115,105400,83506623,575,575,575,575,0
|
|
20240115,105300,83506623,575,575,575,575,0
|
|
20240115,105200,83506623,575,575,575,575,1609
|
|
20240115,105100,82581448,574,574,574,574,0
|
|
20240115,105000,82581448,574,574,574,574,0
|
|
20240115,104900,82581448,574,574,574,574,0
|
|
20240115,104800,82581448,574,574,574,574,0
|
|
20240115,104700,82581448,574,574,574,574,1200
|
|
20240115,104600,81892648,574,575,575,574,90
|
|
20240115,104500,81840978,574,577,577,574,3
|
|
20240115,104400,81839253,577,577,577,577,1
|
|
20240115,104300,81838676,574,574,574,574,0
|
|
20240115,104200,81838676,574,574,574,574,0
|
|
20240115,104100,81838676,574,574,574,574,0
|
|
20240115,104000,81838676,574,574,574,574,0
|
|
20240115,103900,81838676,574,574,574,574,0
|
|
20240115,103800,81838676,574,574,574,574,0
|
|
20240115,103700,81838676,574,574,574,574,0
|
|
20240115,103600,81838676,574,574,574,574,0
|
|
20240115,103500,81838676,574,574,574,574,181
|
|
20240115,103400,81734782,574,574,574,574,0
|
|
20240115,103300,81734782,574,574,574,574,0
|
|
20240115,103200,81734782,574,574,574,574,87
|
|
20240115,103100,81684844,574,577,577,574,8500
|
|
20240115,103000,76794368,577,577,577,577,46
|
|
20240115,102900,76767826,577,578,578,577,982
|
|
20240115,102800,76200264,578,578,578,578,0
|
|
20240115,102700,76200264,578,578,578,578,0
|
|
20240115,102600,76200264,578,578,578,578,0
|
|
20240115,102500,76200264,578,578,578,578,0
|
|
20240115,102400,76200264,578,580,580,578,4318
|
|
20240115,102300,73704456,580,580,580,580,95
|
|
20240115,102200,73649356,580,580,580,580,46
|
|
20240115,102100,73622676,580,580,580,580,0
|
|
20240115,102000,73622676,580,580,580,580,2
|
|
20240115,101900,73621516,578,580,581,578,1007
|
|
20240115,101800,73039454,580,581,581,580,701
|
|
20240115,101700,72632188,581,581,581,581,0
|
|
20240115,101600,72632188,581,578,581,578,2
|
|
20240115,101500,72631029,581,581,581,581,0
|
|
20240115,101400,72631029,581,581,581,581,1
|
|
20240115,101300,72630448,577,577,577,577,11
|
|
20240115,101200,72624101,580,578,580,578,159
|
|
20240115,101100,72532050,580,580,580,580,0
|
|
20240115,101000,72532050,580,580,580,580,0
|
|
20240115,100900,72532050,580,580,580,580,0
|
|
20240115,100800,72532050,580,580,580,580,0
|
|
20240115,100700,72532050,580,580,580,580,0
|
|
20240115,100600,72532050,580,580,580,580,0
|
|
20240115,100500,72532050,580,580,580,580,0
|
|
20240115,100400,72532050,580,576,580,576,80
|
|
20240115,100300,72485886,576,576,576,576,31
|
|
20240115,100200,72468030,576,576,576,576,0
|
|
20240115,100100,72468030,576,576,576,576,1
|
|
20240115,100000,72467454,576,576,576,576,19
|
|
20240115,095900,72456510,576,578,578,576,20
|
|
20240115,095800,72444986,578,578,578,578,501
|
|
20240115,095700,72155408,581,581,581,581,0
|
|
20240115,095600,72155408,581,581,581,581,0
|
|
20240115,095500,72155408,581,581,581,581,0
|
|
20240115,095400,72155408,581,581,581,581,0
|
|
20240115,095300,72155408,581,581,581,581,0
|
|
20240115,095200,72155408,581,581,581,581,0
|
|
20240115,095100,72155408,581,576,581,576,14
|
|
20240115,095000,72147297,576,576,576,576,281
|
|
20240115,094900,71985441,576,576,576,576,66
|
|
20240115,094800,71947425,576,576,576,576,67
|
|
20240115,094700,71908833,576,578,578,576,110
|
|
20240115,094600,71845362,578,578,578,578,14
|
|
20240115,094500,71837270,578,577,578,577,69
|
|
20240115,094400,71797456,581,581,581,581,5
|
|
20240115,094300,71794551,580,580,580,580,50
|
|
20240115,094200,71765551,581,577,581,577,38
|
|
20240115,094100,71743621,582,582,582,582,0
|
|
20240115,094000,71743621,582,580,582,580,107
|
|
20240115,093900,71681559,580,582,582,580,36
|
|
20240115,093800,71660659,582,582,582,582,1
|
|
20240115,093700,71660077,580,580,580,580,941
|
|
20240115,093600,71114297,580,580,580,579,1757
|
|
20240115,093500,70095238,579,579,579,579,1000
|
|
20240115,093400,69516238,579,579,579,579,0
|
|
20240115,093300,69516238,579,579,579,579,2
|
|
20240115,093200,69515080,579,579,579,579,18
|
|
20240115,093100,69504658,575,575,575,575,0
|
|
20240115,093000,69504658,575,575,575,575,0
|
|
20240115,092900,69504658,575,575,575,575,0
|
|
20240115,092800,69504658,575,575,575,575,1736
|
|
20240115,092700,68506458,575,575,575,575,0
|
|
20240115,092600,68506458,575,576,577,575,1300
|
|
20240115,092500,67758466,573,573,573,571,1165
|
|
20240115,092400,67090947,573,572,573,572,786
|
|
20240115,092300,66641167,572,572,572,572,4
|
|
20240115,092200,66638879,568,572,572,568,152
|
|
20240115,092100,66552529,569,568,569,568,2
|
|
20240115,092000,66551392,567,568,568,567,2801
|
|
20240115,091900,64960429,567,567,567,566,5
|
|
20240115,091800,64957595,566,562,568,562,4545
|
|
20240115,091700,62376745,562,559,564,559,9695
|
|
20240115,091600,56910868,559,559,559,559,82
|
|
20240115,091500,56865030,559,559,562,559,230
|
|
20240115,091400,56736154,559,559,559,559,102
|
|
20240115,091300,56679136,559,559,559,559,80
|
|
20240115,091200,56634416,559,560,565,559,1228
|
|
20240115,091100,55944417,562,565,565,562,2484
|
|
20240115,091000,54548400,565,562,565,560,3680
|
|
20240115,090900,52487195,558,558,558,558,200
|
|
20240115,090800,52375595,563,559,563,558,4351
|
|
20240115,090700,49945634,559,559,563,559,3037
|
|
20240115,090600,48247947,559,557,559,555,413
|
|
20240115,090500,48018704,557,559,559,556,1241
|
|
20240115,090400,47326615,556,560,564,552,1230
|
|
20240115,090300,46643318,560,564,564,549,13525
|
|
20240115,090200,39169197,565,584,585,565,29448
|
|
20240115,090100,22055462,592,592,592,592,0
|
|
20240115,090000,22055462,592,600,630,587,35556
|