600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185700,15217574,563,563,563,563,119
|
|
20240110,185600,15217574,563,563,563,563,0
|
|
20240110,185500,15217574,563,563,563,563,0
|
|
20240110,185400,15217574,563,563,563,563,0
|
|
20240110,185300,15217574,563,563,563,563,0
|
|
20240110,185200,15217574,563,563,563,563,0
|
|
20240110,185100,15217574,563,563,563,563,0
|
|
20240110,185000,15217574,563,563,563,563,0
|
|
20240110,184900,15217574,563,563,563,563,0
|
|
20240110,184800,15217574,563,563,563,563,0
|
|
20240110,184700,15217574,563,563,563,563,0
|
|
20240110,184600,15217574,563,563,563,563,0
|
|
20240110,184500,15217574,563,563,563,563,0
|
|
20240110,184400,15217574,563,563,563,563,0
|
|
20240110,184300,15217574,563,563,563,563,0
|
|
20240110,184200,15217574,563,563,563,563,0
|
|
20240110,184100,15217574,563,563,563,563,0
|
|
20240110,184000,15217574,563,563,563,563,0
|
|
20240110,183900,15217574,563,563,563,563,0
|
|
20240110,183800,15217574,563,563,563,563,0
|
|
20240110,183700,15217574,563,563,563,563,0
|
|
20240110,183600,15217574,563,563,563,563,0
|
|
20240110,183500,15217574,563,563,563,563,0
|
|
20240110,183400,15217574,563,563,563,563,0
|
|
20240110,183300,15217574,563,563,563,563,0
|
|
20240110,183200,15217574,563,563,563,563,0
|
|
20240110,183100,15217574,563,563,563,563,0
|
|
20240110,183000,15217574,563,563,563,563,0
|
|
20240110,182900,15217574,563,563,563,563,0
|
|
20240110,182800,15217574,563,563,563,563,0
|
|
20240110,182700,15217574,563,563,563,563,119
|
|
20240110,182600,15217574,563,563,563,563,0
|
|
20240110,182500,15217574,563,563,563,563,0
|
|
20240110,182400,15217574,563,563,563,563,0
|
|
20240110,182300,15217574,563,563,563,563,0
|
|
20240110,182200,15217574,563,563,563,563,0
|
|
20240110,182100,15217574,563,563,563,563,0
|
|
20240110,182000,15217574,563,563,563,563,0
|
|
20240110,181900,15217574,563,563,563,563,0
|
|
20240110,181800,15217574,563,563,563,563,0
|
|
20240110,181700,15217574,563,563,563,563,0
|
|
20240110,181600,15217574,563,563,563,563,0
|
|
20240110,181500,15217574,563,563,563,563,0
|
|
20240110,181400,15217574,563,563,563,563,0
|
|
20240110,181300,15217574,563,563,563,563,0
|
|
20240110,181200,15217574,563,563,563,563,0
|
|
20240110,181100,15217574,563,563,563,563,0
|
|
20240110,181000,15217574,563,563,563,563,0
|
|
20240110,180900,15217574,563,563,563,563,0
|
|
20240110,180800,15217574,563,563,563,563,0
|
|
20240110,180700,15217574,563,563,563,563,0
|
|
20240110,180600,15217574,563,563,563,563,0
|
|
20240110,180500,15217574,563,563,563,563,0
|
|
20240110,180400,15217574,563,563,563,563,0
|
|
20240110,180300,15217574,563,563,563,563,0
|
|
20240110,180200,15217574,563,563,563,563,0
|
|
20240110,180100,15217574,563,563,563,563,0
|
|
20240110,180000,15217574,563,563,563,563,0
|
|
20240110,175900,15217574,563,563,563,563,0
|
|
20240110,175800,15217574,563,563,563,563,0
|
|
20240110,175700,15217574,563,563,563,563,119
|
|
20240110,175600,15217574,563,563,563,563,0
|
|
20240110,175500,15217574,563,563,563,563,0
|
|
20240110,175400,15217574,563,563,563,563,0
|
|
20240110,175300,15217574,563,563,563,563,0
|
|
20240110,175200,15217574,563,563,563,563,0
|
|
20240110,175100,15217574,563,563,563,563,0
|
|
20240110,175000,15217574,563,563,563,563,0
|
|
20240110,174900,15217574,563,563,563,563,0
|
|
20240110,174800,15217574,563,563,563,563,0
|
|
20240110,174700,15217574,563,563,563,563,0
|
|
20240110,174600,15217574,563,563,563,563,0
|
|
20240110,174500,15217574,563,563,563,563,0
|
|
20240110,174400,15217574,563,563,563,563,0
|
|
20240110,174300,15217574,563,563,563,563,0
|
|
20240110,174200,15217574,563,563,563,563,0
|
|
20240110,174100,15217574,563,563,563,563,0
|
|
20240110,174000,15217574,563,563,563,563,0
|
|
20240110,173900,15217574,563,563,563,563,0
|
|
20240110,173800,15217574,563,563,563,563,0
|
|
20240110,173700,15217574,563,563,563,563,0
|
|
20240110,173600,15217574,563,563,563,563,0
|
|
20240110,173500,15217574,563,563,563,563,0
|
|
20240110,173400,15217574,563,563,563,563,0
|
|
20240110,173300,15217574,563,563,563,563,0
|
|
20240110,173200,15217574,563,563,563,563,0
|
|
20240110,173100,15217574,563,563,563,563,0
|
|
20240110,173000,15217574,563,563,563,563,0
|
|
20240110,172900,15217574,563,563,563,563,0
|
|
20240110,172800,15217574,563,563,563,563,0
|
|
20240110,172700,15217574,563,563,563,563,119
|
|
20240110,172600,15217574,563,563,563,563,0
|
|
20240110,172500,15217574,563,563,563,563,0
|
|
20240110,172400,15217574,563,563,563,563,0
|
|
20240110,172300,15217574,563,563,563,563,0
|
|
20240110,172200,15217574,563,563,563,563,0
|
|
20240110,172100,15217574,563,563,563,563,0
|
|
20240110,172000,15217574,563,563,563,563,0
|
|
20240110,171900,15217574,563,563,563,563,0
|
|
20240110,171800,15217574,563,563,563,563,0
|
|
20240110,171700,15217574,563,563,563,563,0
|
|
20240110,171600,15217574,563,563,563,563,0
|
|
20240110,171500,15217574,563,563,563,563,0
|
|
20240110,171400,15217574,563,563,563,563,0
|
|
20240110,171300,15217574,563,563,563,563,0
|
|
20240110,171200,15217574,563,563,563,563,0
|
|
20240110,171100,15217574,563,563,563,563,0
|
|
20240110,171000,15217574,563,563,563,563,0
|
|
20240110,170900,15217574,563,563,563,563,0
|
|
20240110,170800,15217574,563,563,563,563,0
|
|
20240110,170700,15217574,563,563,563,563,0
|
|
20240110,170600,15217574,563,563,563,563,0
|
|
20240110,170500,15217574,563,563,563,563,0
|
|
20240110,170400,15217574,563,563,563,563,0
|
|
20240110,170300,15217574,563,563,563,563,0
|
|
20240110,170200,15217574,563,563,563,563,0
|
|
20240110,170100,15217574,563,563,563,563,0
|
|
20240110,170000,15217574,563,563,563,563,0
|
|
20240110,165900,15217574,563,563,563,563,0
|
|
20240110,165800,15217574,563,563,563,563,0
|
|
20240110,165700,15217574,563,563,563,563,119
|
|
20240110,165600,15217574,563,563,563,563,0
|
|
20240110,165500,15217574,563,563,563,563,0
|
|
20240110,165400,15217574,563,563,563,563,0
|
|
20240110,165300,15217574,563,563,563,563,0
|
|
20240110,165200,15217574,563,563,563,563,0
|
|
20240110,165100,15217574,563,563,563,563,0
|
|
20240110,165000,15217574,563,563,563,563,0
|
|
20240110,164900,15217574,563,563,563,563,0
|
|
20240110,164800,15217574,563,563,563,563,0
|
|
20240110,164700,15217574,563,563,563,563,0
|
|
20240110,164600,15217574,563,563,563,563,0
|
|
20240110,164500,15217574,563,563,563,563,0
|
|
20240110,164400,15217574,563,563,563,563,0
|
|
20240110,164300,15217574,563,563,563,563,0
|
|
20240110,164200,15217574,563,563,563,563,0
|
|
20240110,164100,15217574,563,563,563,563,0
|
|
20240110,164000,15217574,563,563,563,563,0
|
|
20240110,163900,15217574,563,563,563,563,0
|
|
20240110,163800,15217574,563,563,563,563,0
|
|
20240110,163700,15217574,563,563,563,563,0
|
|
20240110,163600,15217574,563,563,563,563,0
|
|
20240110,163500,15217574,563,563,563,563,0
|
|
20240110,163400,15217574,563,563,563,563,0
|
|
20240110,163300,15217574,563,563,563,563,0
|
|
20240110,163200,15217574,563,563,563,563,0
|
|
20240110,163100,15217574,563,563,563,563,0
|
|
20240110,163000,15217574,563,563,563,563,0
|
|
20240110,162900,15217574,563,563,563,563,0
|
|
20240110,162800,15217574,563,563,563,563,0
|
|
20240110,162700,15217574,563,563,563,563,119
|
|
20240110,162600,15217574,563,563,563,563,0
|
|
20240110,162500,15217574,563,563,563,563,0
|
|
20240110,162400,15217574,563,563,563,563,0
|
|
20240110,162300,15217574,563,563,563,563,0
|
|
20240110,162200,15217574,563,563,563,563,0
|
|
20240110,162100,15217574,563,563,563,563,0
|
|
20240110,162000,15217574,563,563,563,563,0
|
|
20240110,161900,15217574,563,563,563,563,0
|
|
20240110,161800,15217574,563,563,563,563,0
|
|
20240110,161700,15217574,563,563,563,563,0
|
|
20240110,161600,15217574,563,563,563,563,0
|
|
20240110,161500,15217574,563,563,563,563,0
|
|
20240110,161400,15217574,563,563,563,563,0
|
|
20240110,161300,15217574,563,563,563,563,0
|
|
20240110,161200,15217574,563,563,563,563,0
|
|
20240110,161100,15217574,563,563,563,563,0
|
|
20240110,161000,15217574,563,563,563,563,0
|
|
20240110,160900,15217574,563,563,563,563,0
|
|
20240110,160800,15217574,563,563,563,563,0
|
|
20240110,160700,15217574,563,563,563,563,0
|
|
20240110,160600,15217574,563,563,563,563,0
|
|
20240110,160500,15217574,563,563,563,563,0
|
|
20240110,160400,15217574,563,563,563,563,0
|
|
20240110,160300,15217574,563,563,563,563,0
|
|
20240110,160200,15217574,563,563,563,563,0
|
|
20240110,160100,15217574,563,563,563,563,0
|
|
20240110,160000,15217574,563,563,563,563,0
|
|
20240110,155900,15217574,563,563,563,563,0
|
|
20240110,155800,15217574,563,563,563,563,0
|
|
20240110,155700,15217574,563,563,563,563,119
|
|
20240110,155600,15217574,563,563,563,563,0
|
|
20240110,155500,15217574,563,563,563,563,0
|
|
20240110,155400,15217574,563,563,563,563,0
|
|
20240110,155300,15217574,563,563,563,563,0
|
|
20240110,155200,15217574,563,563,563,563,0
|
|
20240110,155100,15217574,563,563,563,563,0
|
|
20240110,155000,15217574,563,563,563,563,0
|
|
20240110,154900,15217574,563,563,563,563,0
|
|
20240110,154800,15217574,563,563,563,563,0
|
|
20240110,154700,15217574,563,563,563,563,0
|
|
20240110,154600,15217574,563,563,563,563,0
|
|
20240110,154500,15217574,563,563,563,563,0
|
|
20240110,154400,15217574,563,563,563,563,0
|
|
20240110,154300,15217574,563,563,563,563,0
|
|
20240110,154200,15217574,563,563,563,563,0
|
|
20240110,154100,15217574,563,563,563,563,0
|
|
20240110,154000,15217574,563,563,563,563,0
|
|
20240110,153900,15217574,563,563,563,563,0
|
|
20240110,153800,15217574,563,563,563,563,0
|
|
20240110,153700,15217574,563,563,563,563,0
|
|
20240110,153600,15217574,563,563,563,563,0
|
|
20240110,153500,15217574,563,563,563,563,0
|
|
20240110,153400,15217574,563,563,563,563,0
|
|
20240110,153300,15217574,563,563,563,563,0
|
|
20240110,153200,15217574,563,563,563,563,0
|
|
20240110,153100,15217574,563,563,563,563,0
|
|
20240110,153000,15217574,563,563,563,563,119
|
|
20240110,152900,15150577,563,563,563,563,0
|
|
20240110,152800,15150577,563,563,563,563,0
|
|
20240110,152700,15150577,563,563,563,563,0
|
|
20240110,152600,15150577,563,563,563,563,0
|
|
20240110,152500,15150577,563,563,563,563,0
|
|
20240110,152400,15150577,563,563,563,563,0
|
|
20240110,152300,15150577,563,563,563,563,0
|
|
20240110,152200,15150577,563,563,563,563,0
|
|
20240110,152100,15150577,563,563,563,563,0
|
|
20240110,152000,15150577,563,563,563,563,0
|
|
20240110,151900,15150577,563,563,563,563,0
|
|
20240110,151800,15150577,563,563,563,563,0
|
|
20240110,151700,15150577,563,563,563,563,0
|
|
20240110,151600,15150577,563,563,563,563,0
|
|
20240110,151500,15150577,563,563,563,563,0
|
|
20240110,151400,15150577,563,563,563,563,1
|
|
20240110,151300,15150014,561,561,561,561,0
|
|
20240110,151200,15150014,561,561,561,561,0
|
|
20240110,151100,15150014,561,561,561,561,0
|
|
20240110,151000,15150014,561,561,561,561,0
|
|
20240110,150900,15150014,561,561,561,561,0
|
|
20240110,150800,15150014,561,561,561,561,1
|
|
20240110,150700,15149453,561,561,561,561,221
|
|
20240110,150600,15025472,562,562,562,562,1779
|
|
20240110,150500,14025674,561,561,561,561,0
|
|
20240110,150400,14025674,561,561,561,561,0
|
|
20240110,150300,14025674,561,561,561,561,0
|
|
20240110,150200,14025674,561,561,561,561,0
|
|
20240110,150100,14025674,561,561,561,561,0
|
|
20240110,150000,14025674,561,561,561,561,0
|
|
20240110,145900,14025674,561,561,561,561,0
|
|
20240110,145800,14025674,561,561,561,561,2000
|
|
20240110,145700,12903674,561,561,561,561,963
|
|
20240110,145600,12363431,563,563,563,563,0
|
|
20240110,145500,12363431,563,563,563,563,501
|
|
20240110,145400,12081368,563,563,563,563,0
|
|
20240110,145300,12081368,563,563,563,563,0
|
|
20240110,145200,12081368,563,563,563,563,0
|
|
20240110,145100,12081368,563,563,563,563,0
|
|
20240110,145000,12081368,563,563,563,563,0
|
|
20240110,144900,12081368,563,563,563,563,0
|
|
20240110,144800,12081368,563,563,563,563,0
|
|
20240110,144700,12081368,563,563,563,563,0
|
|
20240110,144600,12081368,563,563,563,563,0
|
|
20240110,144500,12081368,563,563,563,563,0
|
|
20240110,144400,12081368,563,563,563,563,0
|
|
20240110,144300,12081368,563,563,563,563,0
|
|
20240110,144200,12081368,563,563,563,563,0
|
|
20240110,144100,12081368,563,563,563,563,0
|
|
20240110,144000,12081368,563,563,563,563,0
|
|
20240110,143900,12081368,563,563,563,563,0
|
|
20240110,143800,12081368,563,563,563,563,0
|
|
20240110,143700,12081368,563,563,563,563,0
|
|
20240110,143600,12081368,563,563,563,563,0
|
|
20240110,143500,12081368,563,563,563,563,0
|
|
20240110,143400,12081368,563,563,563,563,0
|
|
20240110,143300,12081368,563,563,563,563,0
|
|
20240110,143200,12081368,563,563,563,563,0
|
|
20240110,143100,12081368,563,563,563,563,0
|
|
20240110,143000,12081368,563,561,563,561,5
|
|
20240110,142900,12078561,561,561,561,561,0
|
|
20240110,142800,12078561,561,561,561,561,0
|
|
20240110,142700,12078561,561,561,561,561,3556
|
|
20240110,142600,10083645,563,563,563,563,1
|
|
20240110,142500,10083082,563,563,563,563,0
|
|
20240110,142400,10083082,563,563,563,563,0
|
|
20240110,142300,10083082,563,563,563,563,0
|
|
20240110,142200,10083082,563,563,563,563,0
|
|
20240110,142100,10083082,563,563,563,563,0
|
|
20240110,142000,10083082,563,563,563,563,0
|
|
20240110,141900,10083082,563,563,563,563,0
|
|
20240110,141800,10083082,563,563,563,563,0
|
|
20240110,141700,10083082,563,563,563,563,1
|
|
20240110,141600,10082519,563,563,563,563,0
|
|
20240110,141500,10082519,563,563,563,563,0
|
|
20240110,141400,10082519,563,563,563,563,1
|
|
20240110,141300,10081956,563,563,563,563,0
|
|
20240110,141200,10081956,563,563,563,563,0
|
|
20240110,141100,10081956,563,563,563,563,10
|
|
20240110,141000,10076326,563,563,563,563,0
|
|
20240110,140900,10076326,563,563,563,563,0
|
|
20240110,140800,10076326,563,563,563,563,0
|
|
20240110,140700,10076326,563,563,563,563,0
|
|
20240110,140600,10076326,563,563,563,563,0
|
|
20240110,140500,10076326,563,563,563,563,99
|
|
20240110,140400,10020589,564,564,564,564,0
|
|
20240110,140300,10020589,564,564,564,564,0
|
|
20240110,140200,10020589,564,564,564,564,0
|
|
20240110,140100,10020589,564,564,564,564,0
|
|
20240110,140000,10020589,564,564,564,564,0
|
|
20240110,135900,10020589,564,564,564,564,0
|
|
20240110,135800,10020589,564,564,564,564,0
|
|
20240110,135700,10020589,564,564,564,564,0
|
|
20240110,135600,10020589,564,564,564,564,0
|
|
20240110,135500,10020589,564,564,564,564,10
|
|
20240110,135400,10014949,564,564,564,564,0
|
|
20240110,135300,10014949,564,564,564,564,0
|
|
20240110,135200,10014949,564,564,564,564,0
|
|
20240110,135100,10014949,564,564,564,564,0
|
|
20240110,135000,10014949,564,564,564,564,0
|
|
20240110,134900,10014949,564,564,564,564,0
|
|
20240110,134800,10014949,564,564,564,564,0
|
|
20240110,134700,10014949,564,564,564,564,0
|
|
20240110,134600,10014949,564,564,564,564,0
|
|
20240110,134500,10014949,564,564,564,564,0
|
|
20240110,134400,10014949,564,564,564,564,0
|
|
20240110,134300,10014949,564,564,564,564,0
|
|
20240110,134200,10014949,564,564,564,564,1
|
|
20240110,134100,10014385,564,564,564,564,0
|
|
20240110,134000,10014385,564,564,564,564,0
|
|
20240110,133900,10014385,564,564,564,564,0
|
|
20240110,133800,10014385,564,564,564,564,1
|
|
20240110,133700,10013821,563,563,563,563,1
|
|
20240110,133600,10013258,564,564,564,564,0
|
|
20240110,133500,10013258,564,564,564,564,0
|
|
20240110,133400,10013258,564,564,564,564,0
|
|
20240110,133300,10013258,564,564,564,564,0
|
|
20240110,133200,10013258,564,564,564,564,0
|
|
20240110,133100,10013258,564,563,564,563,2
|
|
20240110,133000,10012131,564,564,564,564,0
|
|
20240110,132900,10012131,564,561,564,561,2994
|
|
20240110,132800,8332490,561,561,561,561,132
|
|
20240110,132700,8258438,562,562,562,562,0
|
|
20240110,132600,8258438,562,562,562,562,500
|
|
20240110,132500,7977438,562,562,562,562,1746
|
|
20240110,132400,6996186,563,563,563,563,0
|
|
20240110,132300,6996186,563,563,563,563,612
|
|
20240110,132200,6651630,564,564,564,564,0
|
|
20240110,132100,6651630,564,564,564,564,0
|
|
20240110,132000,6651630,564,564,564,564,1
|
|
20240110,131900,6651066,563,563,563,563,0
|
|
20240110,131800,6651066,563,563,563,563,0
|
|
20240110,131700,6651066,563,563,563,563,0
|
|
20240110,131600,6651066,563,563,563,563,0
|
|
20240110,131500,6651066,563,563,563,563,200
|
|
20240110,131400,6538466,564,564,564,564,0
|
|
20240110,131300,6538466,564,564,564,564,0
|
|
20240110,131200,6538466,564,564,564,564,0
|
|
20240110,131100,6538466,564,564,564,564,0
|
|
20240110,131000,6538466,564,564,564,564,0
|
|
20240110,130900,6538466,564,564,564,564,0
|
|
20240110,130800,6538466,564,564,564,564,0
|
|
20240110,130700,6538466,564,564,564,564,0
|
|
20240110,130600,6538466,564,564,564,564,89
|
|
20240110,130500,6488270,564,564,564,564,0
|
|
20240110,130400,6488270,564,564,564,564,0
|
|
20240110,130300,6488270,564,564,564,564,0
|
|
20240110,130200,6488270,564,564,564,564,0
|
|
20240110,130100,6488270,564,564,564,564,0
|
|
20240110,130000,6488270,564,564,564,564,0
|
|
20240110,125900,6488270,564,564,564,564,100
|
|
20240110,125800,6431870,564,564,564,564,0
|
|
20240110,125700,6431870,564,564,564,564,0
|
|
20240110,125600,6431870,564,564,564,564,0
|
|
20240110,125500,6431870,564,564,564,564,0
|
|
20240110,125400,6431870,564,564,564,564,0
|
|
20240110,125300,6431870,564,564,564,564,0
|
|
20240110,125200,6431870,564,564,564,564,0
|
|
20240110,125100,6431870,564,564,564,564,0
|
|
20240110,125000,6431870,564,564,564,564,0
|
|
20240110,124900,6431870,564,564,564,564,0
|
|
20240110,124800,6431870,564,564,564,564,0
|
|
20240110,124700,6431870,564,564,564,564,0
|
|
20240110,124600,6431870,564,564,564,564,0
|
|
20240110,124500,6431870,564,564,564,564,0
|
|
20240110,124400,6431870,564,564,564,564,100
|
|
20240110,124300,6375470,564,564,564,564,0
|
|
20240110,124200,6375470,564,564,564,564,0
|
|
20240110,124100,6375470,564,564,564,564,0
|
|
20240110,124000,6375470,564,564,564,564,0
|
|
20240110,123900,6375470,564,564,564,564,0
|
|
20240110,123800,6375470,564,564,564,564,0
|
|
20240110,123700,6375470,564,564,564,564,0
|
|
20240110,123600,6375470,564,564,564,564,0
|
|
20240110,123500,6375470,564,564,564,564,0
|
|
20240110,123400,6375470,564,564,564,564,0
|
|
20240110,123300,6375470,564,564,564,564,0
|
|
20240110,123200,6375470,564,564,564,564,0
|
|
20240110,123100,6375470,564,564,564,564,0
|
|
20240110,123000,6375470,564,564,564,564,0
|
|
20240110,122900,6375470,564,564,564,564,0
|
|
20240110,122800,6375470,564,564,564,564,0
|
|
20240110,122700,6375470,564,564,564,564,0
|
|
20240110,122600,6375470,564,564,564,564,0
|
|
20240110,122500,6375470,564,564,564,564,0
|
|
20240110,122400,6375470,564,564,564,564,0
|
|
20240110,122300,6375470,564,564,564,564,0
|
|
20240110,122200,6375470,564,564,564,564,0
|
|
20240110,122100,6375470,564,564,564,564,0
|
|
20240110,122000,6375470,564,564,564,564,5
|
|
20240110,121900,6372650,564,564,564,564,0
|
|
20240110,121800,6372650,564,564,564,564,0
|
|
20240110,121700,6372650,564,564,564,564,0
|
|
20240110,121600,6372650,564,564,564,564,0
|
|
20240110,121500,6372650,564,564,564,564,0
|
|
20240110,121400,6372650,564,564,564,564,0
|
|
20240110,121300,6372650,564,564,564,564,0
|
|
20240110,121200,6372650,564,564,564,564,0
|
|
20240110,121100,6372650,564,564,564,564,0
|
|
20240110,121000,6372650,564,564,564,564,1
|
|
20240110,120900,6372086,562,562,562,562,4
|
|
20240110,120800,6369838,564,564,564,564,0
|
|
20240110,120700,6369838,564,564,564,564,4
|
|
20240110,120600,6367582,564,564,564,564,0
|
|
20240110,120500,6367582,564,564,564,564,3
|
|
20240110,120400,6365890,564,564,564,564,0
|
|
20240110,120300,6365890,564,564,564,564,3
|
|
20240110,120200,6364198,564,564,564,564,0
|
|
20240110,120100,6364198,564,564,564,564,3
|
|
20240110,120000,6362506,564,564,564,564,0
|
|
20240110,115900,6362506,564,564,564,564,4
|
|
20240110,115800,6360250,564,564,564,564,50
|
|
20240110,115700,6332050,564,564,564,564,3
|
|
20240110,115600,6330358,564,564,564,564,49
|
|
20240110,115500,6302722,564,564,564,564,3
|
|
20240110,115400,6301030,564,564,564,564,18
|
|
20240110,115300,6290878,564,564,564,564,172
|
|
20240110,115200,6193870,563,563,563,563,0
|
|
20240110,115100,6193870,563,563,563,563,440
|
|
20240110,115000,5946150,563,563,563,563,0
|
|
20240110,114900,5946150,563,563,563,563,3
|
|
20240110,114800,5944461,563,563,563,563,0
|
|
20240110,114700,5944461,563,563,563,563,4
|
|
20240110,114600,5942209,563,563,563,563,0
|
|
20240110,114500,5942209,563,563,563,563,5
|
|
20240110,114400,5939394,563,563,563,563,0
|
|
20240110,114300,5939394,563,563,563,563,3
|
|
20240110,114200,5937705,563,563,563,563,0
|
|
20240110,114100,5937705,563,563,563,563,4
|
|
20240110,114000,5935453,563,563,563,563,0
|
|
20240110,113900,5935453,563,563,563,563,3
|
|
20240110,113800,5933764,563,563,563,563,0
|
|
20240110,113700,5933764,563,563,563,563,3
|
|
20240110,113600,5932075,563,563,563,563,0
|
|
20240110,113500,5932075,563,563,563,563,4
|
|
20240110,113400,5929823,563,563,563,563,0
|
|
20240110,113300,5929823,563,563,563,563,3
|
|
20240110,113200,5928134,563,563,563,563,0
|
|
20240110,113100,5928134,563,563,563,563,4
|
|
20240110,113000,5925882,563,563,563,563,0
|
|
20240110,112900,5925882,563,563,563,563,3
|
|
20240110,112800,5924193,563,563,563,563,0
|
|
20240110,112700,5924193,563,563,563,563,3
|
|
20240110,112600,5922504,563,563,563,563,4
|
|
20240110,112500,5920252,563,563,563,563,0
|
|
20240110,112400,5920252,563,563,563,563,3
|
|
20240110,112300,5918563,563,563,563,563,0
|
|
20240110,112200,5918563,563,563,563,563,3
|
|
20240110,112100,5916874,563,563,563,563,0
|
|
20240110,112000,5916874,563,563,563,563,4
|
|
20240110,111900,5914622,563,563,563,563,0
|
|
20240110,111800,5914622,563,563,563,563,3
|
|
20240110,111700,5912933,563,563,563,563,0
|
|
20240110,111600,5912933,563,563,563,563,3
|
|
20240110,111500,5911244,563,563,563,563,0
|
|
20240110,111400,5911244,563,563,563,563,4
|
|
20240110,111300,5908992,563,563,563,563,0
|
|
20240110,111200,5908992,563,563,563,563,3
|
|
20240110,111100,5907303,563,563,563,563,0
|
|
20240110,111000,5907303,563,563,563,563,3
|
|
20240110,110900,5905614,563,563,563,563,0
|
|
20240110,110800,5905614,563,563,563,563,5
|
|
20240110,110700,5902799,562,562,562,562,0
|
|
20240110,110600,5902799,562,562,562,562,371
|
|
20240110,110500,5694297,563,563,563,563,0
|
|
20240110,110400,5694297,563,563,563,563,5
|
|
20240110,110300,5691482,563,563,563,563,0
|
|
20240110,110200,5691482,563,562,563,562,184
|
|
20240110,110100,5588070,563,563,563,563,3
|
|
20240110,110000,5586381,563,563,563,563,0
|
|
20240110,105900,5586381,563,563,563,563,3
|
|
20240110,105800,5584692,563,563,563,563,0
|
|
20240110,105700,5584692,563,563,563,563,4
|
|
20240110,105600,5582440,563,563,563,563,3
|
|
20240110,105500,5580751,563,563,563,563,0
|
|
20240110,105400,5580751,563,563,563,563,4
|
|
20240110,105300,5578499,563,563,563,563,0
|
|
20240110,105200,5578499,563,563,563,563,3
|
|
20240110,105100,5576810,563,563,563,563,3
|
|
20240110,105000,5575121,563,563,563,563,0
|
|
20240110,104900,5575121,563,563,563,563,4
|
|
20240110,104800,5572869,563,563,563,563,0
|
|
20240110,104700,5572869,563,563,563,563,3
|
|
20240110,104600,5571180,563,563,563,563,0
|
|
20240110,104500,5571180,563,563,563,563,3
|
|
20240110,104400,5569491,563,563,563,563,4
|
|
20240110,104300,5567239,563,562,563,562,6
|
|
20240110,104200,5563866,563,563,563,563,3
|
|
20240110,104100,5562177,563,563,563,563,0
|
|
20240110,104000,5562177,563,563,563,563,3
|
|
20240110,103900,5560488,563,563,563,563,0
|
|
20240110,103800,5560488,563,562,563,562,5
|
|
20240110,103700,5557674,563,563,563,563,3
|
|
20240110,103600,5555985,563,563,563,563,0
|
|
20240110,103500,5555985,563,563,563,563,3
|
|
20240110,103400,5554296,563,563,563,563,0
|
|
20240110,103300,5554296,563,563,563,563,4
|
|
20240110,103200,5552044,563,563,563,563,3
|
|
20240110,103100,5550355,563,563,563,563,0
|
|
20240110,103000,5550355,563,563,563,563,3
|
|
20240110,102900,5548666,563,563,563,563,0
|
|
20240110,102800,5548666,563,563,563,563,4
|
|
20240110,102700,5546414,563,563,563,563,0
|
|
20240110,102600,5546414,563,563,563,563,3
|
|
20240110,102500,5544725,563,563,563,563,3
|
|
20240110,102400,5543036,563,563,563,563,3
|
|
20240110,102300,5541347,563,563,563,563,1
|
|
20240110,102200,5540784,564,564,564,564,0
|
|
20240110,102100,5540784,564,564,564,564,3
|
|
20240110,102000,5539092,564,564,564,564,3
|
|
20240110,101900,5537400,564,564,564,564,3
|
|
20240110,101800,5535708,565,564,565,564,2
|
|
20240110,101700,5534579,565,564,565,564,3000
|
|
20240110,101600,3840945,564,564,564,564,3
|
|
20240110,101500,3839253,564,564,564,564,0
|
|
20240110,101400,3839253,564,564,564,564,3
|
|
20240110,101300,3837561,564,564,564,564,4
|
|
20240110,101200,3835305,564,564,564,564,0
|
|
20240110,101100,3835305,564,564,564,564,3
|
|
20240110,101000,3833613,564,564,564,564,0
|
|
20240110,100900,3833613,564,562,564,561,506
|
|
20240110,100800,3549690,564,564,564,564,0
|
|
20240110,100700,3549690,564,564,564,564,3
|
|
20240110,100600,3547998,564,564,564,564,3
|
|
20240110,100500,3546306,562,562,562,562,500
|
|
20240110,100400,3265306,564,564,564,564,7
|
|
20240110,100300,3261358,564,564,564,564,1
|
|
20240110,100200,3260794,564,564,565,564,5
|
|
20240110,100100,3257973,564,564,564,564,539
|
|
20240110,100000,2953977,564,564,564,564,0
|
|
20240110,095900,2953977,564,564,564,564,5
|
|
20240110,095800,2951157,562,562,562,562,0
|
|
20240110,095700,2951157,562,562,562,559,1002
|
|
20240110,095600,2390032,562,562,562,562,0
|
|
20240110,095500,2390032,562,562,562,562,1
|
|
20240110,095400,2389470,560,563,563,560,2745
|
|
20240110,095300,849966,563,563,563,563,0
|
|
20240110,095200,849966,563,563,563,563,3
|
|
20240110,095100,848277,563,563,563,563,0
|
|
20240110,095000,848277,563,562,563,561,503
|
|
20240110,094900,566065,563,563,563,563,0
|
|
20240110,094800,566065,563,563,563,563,4
|
|
20240110,094700,563813,563,563,563,563,3
|
|
20240110,094600,562124,563,563,563,563,0
|
|
20240110,094500,562124,563,563,563,563,3
|
|
20240110,094400,560435,563,563,563,563,0
|
|
20240110,094300,560435,563,563,563,563,4
|
|
20240110,094200,558183,563,563,563,563,13
|
|
20240110,094100,550864,563,563,563,563,0
|
|
20240110,094000,550864,563,563,563,563,3
|
|
20240110,093900,549175,563,563,563,563,0
|
|
20240110,093800,549175,563,563,563,563,4
|
|
20240110,093700,546923,562,562,562,562,0
|
|
20240110,093600,546923,562,562,563,562,4
|
|
20240110,093500,544673,560,563,563,560,412
|
|
20240110,093400,313834,563,563,563,563,0
|
|
20240110,093300,313834,563,563,563,561,105
|
|
20240110,093200,254912,563,563,563,563,0
|
|
20240110,093100,254912,563,563,563,563,13
|
|
20240110,093000,247593,563,563,563,563,0
|
|
20240110,092900,247593,563,563,563,563,4
|
|
20240110,092800,245341,563,563,563,563,3
|
|
20240110,092700,243652,563,563,563,563,0
|
|
20240110,092600,243652,563,563,563,563,3
|
|
20240110,092500,241963,563,563,563,563,0
|
|
20240110,092400,241963,563,563,563,563,4
|
|
20240110,092300,239711,563,563,563,563,3
|
|
20240110,092200,238022,563,563,563,563,0
|
|
20240110,092100,238022,563,563,563,563,3
|
|
20240110,092000,236333,563,563,563,563,0
|
|
20240110,091900,236333,563,561,563,561,70
|
|
20240110,091800,197055,563,563,563,563,1
|
|
20240110,091700,196492,564,564,564,564,3
|
|
20240110,091600,194800,564,563,564,563,4
|
|
20240110,091500,192547,565,565,565,565,0
|
|
20240110,091400,192547,565,565,565,565,4
|
|
20240110,091300,190287,565,565,565,565,0
|
|
20240110,091200,190287,565,565,565,565,3
|
|
20240110,091100,188592,565,565,565,565,3
|
|
20240110,091000,186897,565,565,565,565,0
|
|
20240110,090900,186897,565,565,565,565,4
|
|
20240110,090800,184637,565,565,565,565,0
|
|
20240110,090700,184637,565,565,565,565,10
|
|
20240110,090600,178987,565,565,565,565,5
|
|
20240110,090500,176162,565,565,565,565,0
|
|
20240110,090400,176162,565,565,565,565,0
|
|
20240110,090300,176162,565,565,565,565,1
|
|
20240110,090200,175597,565,565,565,565,0
|
|
20240110,090100,175597,565,565,565,565,0
|
|
20240110,090000,175597,565,561,565,561,313
|