600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185700,64285075,566,566,566,566,6564
|
|
20240112,185600,64285075,566,566,566,566,0
|
|
20240112,185500,64285075,566,566,566,566,0
|
|
20240112,185400,64285075,566,566,566,566,0
|
|
20240112,185300,64285075,566,566,566,566,0
|
|
20240112,185200,64285075,566,566,566,566,0
|
|
20240112,185100,64285075,566,566,566,566,0
|
|
20240112,185000,64285075,566,566,566,566,0
|
|
20240112,184900,64285075,566,566,566,566,0
|
|
20240112,184800,64285075,566,566,566,566,0
|
|
20240112,184700,64285075,566,566,566,566,0
|
|
20240112,184600,64285075,566,566,566,566,0
|
|
20240112,184500,64285075,566,566,566,566,0
|
|
20240112,184400,64285075,566,566,566,566,0
|
|
20240112,184300,64285075,566,566,566,566,0
|
|
20240112,184200,64285075,566,566,566,566,0
|
|
20240112,184100,64285075,566,566,566,566,0
|
|
20240112,184000,64285075,566,566,566,566,0
|
|
20240112,183900,64285075,566,566,566,566,0
|
|
20240112,183800,64285075,566,566,566,566,0
|
|
20240112,183700,64285075,566,566,566,566,0
|
|
20240112,183600,64285075,566,566,566,566,0
|
|
20240112,183500,64285075,566,566,566,566,0
|
|
20240112,183400,64285075,566,566,566,566,0
|
|
20240112,183300,64285075,566,566,566,566,0
|
|
20240112,183200,64285075,566,566,566,566,0
|
|
20240112,183100,64285075,566,566,566,566,0
|
|
20240112,183000,64285075,566,566,566,566,0
|
|
20240112,182900,64285075,566,566,566,566,0
|
|
20240112,182800,64285075,566,566,566,566,0
|
|
20240112,182700,64285075,566,566,566,566,6564
|
|
20240112,182600,64285075,566,566,566,566,0
|
|
20240112,182500,64285075,566,566,566,566,0
|
|
20240112,182400,64285075,566,566,566,566,0
|
|
20240112,182300,64285075,566,566,566,566,0
|
|
20240112,182200,64285075,566,566,566,566,0
|
|
20240112,182100,64285075,566,566,566,566,0
|
|
20240112,182000,64285075,566,566,566,566,0
|
|
20240112,181900,64285075,566,566,566,566,0
|
|
20240112,181800,64285075,566,566,566,566,0
|
|
20240112,181700,64285075,566,566,566,566,0
|
|
20240112,181600,64285075,566,566,566,566,0
|
|
20240112,181500,64285075,566,566,566,566,0
|
|
20240112,181400,64285075,566,566,566,566,0
|
|
20240112,181300,64285075,566,566,566,566,0
|
|
20240112,181200,64285075,566,566,566,566,0
|
|
20240112,181100,64285075,566,566,566,566,0
|
|
20240112,181000,64285075,566,566,566,566,0
|
|
20240112,180900,64285075,566,566,566,566,0
|
|
20240112,180800,64285075,566,566,566,566,0
|
|
20240112,180700,64285075,566,566,566,566,0
|
|
20240112,180600,64285075,566,566,566,566,0
|
|
20240112,180500,64285075,566,566,566,566,0
|
|
20240112,180400,64285075,566,566,566,566,0
|
|
20240112,180300,64285075,566,566,566,566,0
|
|
20240112,180200,64285075,566,566,566,566,0
|
|
20240112,180100,64285075,566,566,566,566,0
|
|
20240112,180000,64285075,566,566,566,566,0
|
|
20240112,175900,64285075,566,566,566,566,0
|
|
20240112,175800,64285075,566,566,566,566,0
|
|
20240112,175700,64285075,566,566,566,566,6564
|
|
20240112,175600,64285075,566,566,566,566,0
|
|
20240112,175500,64285075,566,566,566,566,0
|
|
20240112,175400,64285075,566,566,566,566,0
|
|
20240112,175300,64285075,566,566,566,566,0
|
|
20240112,175200,64285075,566,566,566,566,0
|
|
20240112,175100,64285075,566,566,566,566,0
|
|
20240112,175000,64285075,566,566,566,566,0
|
|
20240112,174900,64285075,566,566,566,566,0
|
|
20240112,174800,64285075,566,566,566,566,0
|
|
20240112,174700,64285075,566,566,566,566,0
|
|
20240112,174600,64285075,566,566,566,566,0
|
|
20240112,174500,64285075,566,566,566,566,0
|
|
20240112,174400,64285075,566,566,566,566,0
|
|
20240112,174300,64285075,566,566,566,566,0
|
|
20240112,174200,64285075,566,566,566,566,0
|
|
20240112,174100,64285075,566,566,566,566,0
|
|
20240112,174000,64285075,566,566,566,566,0
|
|
20240112,173900,64285075,566,566,566,566,0
|
|
20240112,173800,64285075,566,566,566,566,0
|
|
20240112,173700,64285075,566,566,566,566,0
|
|
20240112,173600,64285075,566,566,566,566,0
|
|
20240112,173500,64285075,566,566,566,566,0
|
|
20240112,173400,64285075,566,566,566,566,0
|
|
20240112,173300,64285075,566,566,566,566,0
|
|
20240112,173200,64285075,566,566,566,566,0
|
|
20240112,173100,64285075,566,566,566,566,0
|
|
20240112,173000,64285075,566,566,566,566,0
|
|
20240112,172900,64285075,566,566,566,566,0
|
|
20240112,172800,64285075,566,566,566,566,0
|
|
20240112,172700,64285075,566,566,566,566,6564
|
|
20240112,172600,64285075,566,566,566,566,0
|
|
20240112,172500,64285075,566,566,566,566,0
|
|
20240112,172400,64285075,566,566,566,566,0
|
|
20240112,172300,64285075,566,566,566,566,0
|
|
20240112,172200,64285075,566,566,566,566,0
|
|
20240112,172100,64285075,566,566,566,566,0
|
|
20240112,172000,64285075,566,566,566,566,0
|
|
20240112,171900,64285075,566,566,566,566,0
|
|
20240112,171800,64285075,566,566,566,566,0
|
|
20240112,171700,64285075,566,566,566,566,0
|
|
20240112,171600,64285075,566,566,566,566,0
|
|
20240112,171500,64285075,566,566,566,566,0
|
|
20240112,171400,64285075,566,566,566,566,0
|
|
20240112,171300,64285075,566,566,566,566,0
|
|
20240112,171200,64285075,566,566,566,566,0
|
|
20240112,171100,64285075,566,566,566,566,0
|
|
20240112,171000,64285075,566,566,566,566,0
|
|
20240112,170900,64285075,566,566,566,566,0
|
|
20240112,170800,64285075,566,566,566,566,0
|
|
20240112,170700,64285075,566,566,566,566,0
|
|
20240112,170600,64285075,566,566,566,566,0
|
|
20240112,170500,64285075,566,566,566,566,0
|
|
20240112,170400,64285075,566,566,566,566,0
|
|
20240112,170300,64285075,566,566,566,566,0
|
|
20240112,170200,64285075,566,566,566,566,0
|
|
20240112,170100,64285075,566,566,566,566,0
|
|
20240112,170000,64285075,566,566,566,566,0
|
|
20240112,165900,64285075,566,566,566,566,0
|
|
20240112,165800,64285075,566,566,566,566,0
|
|
20240112,165700,64285075,566,566,566,566,6564
|
|
20240112,165600,64285075,566,566,566,566,0
|
|
20240112,165500,64285075,566,566,566,566,0
|
|
20240112,165400,64285075,566,566,566,566,0
|
|
20240112,165300,64285075,566,566,566,566,0
|
|
20240112,165200,64285075,566,566,566,566,0
|
|
20240112,165100,64285075,566,566,566,566,0
|
|
20240112,165000,64285075,566,566,566,566,0
|
|
20240112,164900,64285075,566,566,566,566,0
|
|
20240112,164800,64285075,566,566,566,566,0
|
|
20240112,164700,64285075,566,566,566,566,0
|
|
20240112,164600,64285075,566,566,566,566,0
|
|
20240112,164500,64285075,566,566,566,566,0
|
|
20240112,164400,64285075,566,566,566,566,0
|
|
20240112,164300,64285075,566,566,566,566,0
|
|
20240112,164200,64285075,566,566,566,566,0
|
|
20240112,164100,64285075,566,566,566,566,0
|
|
20240112,164000,64285075,566,566,566,566,0
|
|
20240112,163900,64285075,566,566,566,566,0
|
|
20240112,163800,64285075,566,566,566,566,0
|
|
20240112,163700,64285075,566,566,566,566,0
|
|
20240112,163600,64285075,566,566,566,566,0
|
|
20240112,163500,64285075,566,566,566,566,0
|
|
20240112,163400,64285075,566,566,566,566,0
|
|
20240112,163300,64285075,566,566,566,566,0
|
|
20240112,163200,64285075,566,566,566,566,0
|
|
20240112,163100,64285075,566,566,566,566,0
|
|
20240112,163000,64285075,566,566,566,566,0
|
|
20240112,162900,64285075,566,566,566,566,0
|
|
20240112,162800,64285075,566,566,566,566,0
|
|
20240112,162700,64285075,566,566,566,566,6564
|
|
20240112,162600,64285075,566,566,566,566,0
|
|
20240112,162500,64285075,566,566,566,566,0
|
|
20240112,162400,64285075,566,566,566,566,0
|
|
20240112,162300,64285075,566,566,566,566,0
|
|
20240112,162200,64285075,566,566,566,566,0
|
|
20240112,162100,64285075,566,566,566,566,0
|
|
20240112,162000,64285075,566,566,566,566,0
|
|
20240112,161900,64285075,566,566,566,566,0
|
|
20240112,161800,64285075,566,566,566,566,0
|
|
20240112,161700,64285075,566,566,566,566,0
|
|
20240112,161600,64285075,566,566,566,566,0
|
|
20240112,161500,64285075,566,566,566,566,0
|
|
20240112,161400,64285075,566,566,566,566,0
|
|
20240112,161300,64285075,566,566,566,566,0
|
|
20240112,161200,64285075,566,566,566,566,0
|
|
20240112,161100,64285075,566,566,566,566,0
|
|
20240112,161000,64285075,566,566,566,566,0
|
|
20240112,160900,64285075,566,566,566,566,0
|
|
20240112,160800,64285075,566,566,566,566,0
|
|
20240112,160700,64285075,566,566,566,566,0
|
|
20240112,160600,64285075,566,566,566,566,0
|
|
20240112,160500,64285075,566,566,566,566,0
|
|
20240112,160400,64285075,566,566,566,566,0
|
|
20240112,160300,64285075,566,566,566,566,0
|
|
20240112,160200,64285075,566,566,566,566,0
|
|
20240112,160100,64285075,566,566,566,566,0
|
|
20240112,160000,64285075,566,566,566,566,0
|
|
20240112,155900,64285075,566,566,566,566,0
|
|
20240112,155800,64285075,566,566,566,566,0
|
|
20240112,155700,64285075,566,566,566,566,6564
|
|
20240112,155600,64285075,566,566,566,566,0
|
|
20240112,155500,64285075,566,566,566,566,0
|
|
20240112,155400,64285075,566,566,566,566,0
|
|
20240112,155300,64285075,566,566,566,566,0
|
|
20240112,155200,64285075,566,566,566,566,0
|
|
20240112,155100,64285075,566,566,566,566,0
|
|
20240112,155000,64285075,566,566,566,566,0
|
|
20240112,154900,64285075,566,566,566,566,0
|
|
20240112,154800,64285075,566,566,566,566,0
|
|
20240112,154700,64285075,566,566,566,566,0
|
|
20240112,154600,64285075,566,566,566,566,0
|
|
20240112,154500,64285075,566,566,566,566,0
|
|
20240112,154400,64285075,566,566,566,566,0
|
|
20240112,154300,64285075,566,566,566,566,0
|
|
20240112,154200,64285075,566,566,566,566,0
|
|
20240112,154100,64285075,566,566,566,566,0
|
|
20240112,154000,64285075,566,566,566,566,0
|
|
20240112,153900,64285075,566,566,566,566,0
|
|
20240112,153800,64285075,566,566,566,566,0
|
|
20240112,153700,64285075,566,566,566,566,0
|
|
20240112,153600,64285075,566,566,566,566,0
|
|
20240112,153500,64285075,566,566,566,566,0
|
|
20240112,153400,64285075,566,566,566,566,0
|
|
20240112,153300,64285075,566,566,566,566,0
|
|
20240112,153200,64285075,566,566,566,566,0
|
|
20240112,153100,64285075,566,566,566,566,0
|
|
20240112,153000,64285075,566,566,566,566,6564
|
|
20240112,152900,60569851,569,569,569,569,0
|
|
20240112,152800,60569851,569,569,569,569,0
|
|
20240112,152700,60569851,569,569,569,569,0
|
|
20240112,152600,60569851,569,569,569,569,0
|
|
20240112,152500,60569851,569,569,569,569,0
|
|
20240112,152400,60569851,569,569,569,569,0
|
|
20240112,152300,60569851,569,569,569,569,0
|
|
20240112,152200,60569851,569,569,569,569,0
|
|
20240112,152100,60569851,569,569,569,569,0
|
|
20240112,152000,60569851,569,569,569,569,0
|
|
20240112,151900,60569851,569,569,569,569,12
|
|
20240112,151800,60563023,570,563,570,563,24111
|
|
20240112,151700,46841501,563,563,563,563,0
|
|
20240112,151600,46841501,563,561,563,561,8
|
|
20240112,151500,46837011,562,562,562,562,0
|
|
20240112,151400,46837011,562,562,562,562,0
|
|
20240112,151300,46837011,562,565,565,562,197
|
|
20240112,151200,46726270,565,565,565,565,244
|
|
20240112,151100,46588410,566,566,566,566,0
|
|
20240112,151000,46588410,566,566,566,566,0
|
|
20240112,150900,46588410,566,566,566,566,7
|
|
20240112,150800,46584448,566,566,566,566,0
|
|
20240112,150700,46584448,566,566,566,566,711
|
|
20240112,150600,46182022,566,566,566,566,0
|
|
20240112,150500,46182022,566,566,566,566,0
|
|
20240112,150400,46182022,566,566,566,566,1
|
|
20240112,150300,46181456,563,563,563,563,0
|
|
20240112,150200,46181456,563,563,563,563,9216
|
|
20240112,150100,40992848,567,567,567,567,0
|
|
20240112,150000,40992848,567,567,567,567,0
|
|
20240112,145900,40992848,567,567,567,567,0
|
|
20240112,145800,40992848,567,567,567,567,0
|
|
20240112,145700,40992848,567,567,567,567,0
|
|
20240112,145600,40992848,567,567,567,567,267
|
|
20240112,145500,40841459,567,567,567,567,59
|
|
20240112,145400,40808006,563,563,563,563,1
|
|
20240112,145300,40807443,562,562,562,562,50
|
|
20240112,145200,40779343,569,569,569,569,0
|
|
20240112,145100,40779343,569,569,569,569,0
|
|
20240112,145000,40779343,569,569,569,569,1890
|
|
20240112,144900,39703933,569,564,569,564,10
|
|
20240112,144800,39698248,564,564,564,564,0
|
|
20240112,144700,39698248,564,564,564,564,0
|
|
20240112,144600,39698248,564,564,564,564,4
|
|
20240112,144500,39695992,564,564,564,564,3
|
|
20240112,144400,39694300,563,563,563,563,1
|
|
20240112,144300,39693737,569,569,569,569,0
|
|
20240112,144200,39693737,569,563,569,563,5001
|
|
20240112,144100,36848174,563,567,570,563,5608
|
|
20240112,144000,33655718,566,562,566,562,9395
|
|
20240112,143900,28359575,562,562,562,562,3
|
|
20240112,143800,28357889,562,562,562,562,0
|
|
20240112,143700,28357889,562,562,562,562,0
|
|
20240112,143600,28357889,562,562,562,562,960
|
|
20240112,143500,27818369,562,562,562,562,0
|
|
20240112,143400,27818369,562,562,562,562,0
|
|
20240112,143300,27818369,562,562,562,562,0
|
|
20240112,143200,27818369,562,562,562,562,0
|
|
20240112,143100,27818369,562,562,562,562,0
|
|
20240112,143000,27818369,562,562,562,562,0
|
|
20240112,142900,27818369,562,562,562,562,0
|
|
20240112,142800,27818369,562,562,562,562,0
|
|
20240112,142700,27818369,562,562,562,562,0
|
|
20240112,142600,27818369,562,562,562,562,0
|
|
20240112,142500,27818369,562,562,562,562,0
|
|
20240112,142400,27818369,562,562,562,562,0
|
|
20240112,142300,27818369,562,562,562,562,0
|
|
20240112,142200,27818369,562,562,562,562,0
|
|
20240112,142100,27818369,562,562,562,562,0
|
|
20240112,142000,27818369,562,562,562,562,0
|
|
20240112,141900,27818369,562,562,562,562,0
|
|
20240112,141800,27818369,562,562,562,562,0
|
|
20240112,141700,27818369,562,562,562,562,0
|
|
20240112,141600,27818369,562,562,562,562,0
|
|
20240112,141500,27818369,562,562,562,562,0
|
|
20240112,141400,27818369,562,562,562,562,0
|
|
20240112,141300,27818369,562,561,562,561,4
|
|
20240112,141200,27816123,562,562,562,562,0
|
|
20240112,141100,27816123,562,562,562,562,0
|
|
20240112,141000,27816123,562,562,562,562,0
|
|
20240112,140900,27816123,562,562,562,562,0
|
|
20240112,140800,27816123,562,562,562,562,0
|
|
20240112,140700,27816123,562,562,562,562,0
|
|
20240112,140600,27816123,562,559,562,559,3
|
|
20240112,140500,27814441,562,562,562,562,0
|
|
20240112,140400,27814441,562,562,562,562,0
|
|
20240112,140300,27814441,562,562,562,562,0
|
|
20240112,140200,27814441,562,562,562,562,0
|
|
20240112,140100,27814441,562,562,562,562,0
|
|
20240112,140000,27814441,562,558,562,558,17940
|
|
20240112,135900,17803884,557,558,558,557,1201
|
|
20240112,135800,17134926,558,558,558,558,0
|
|
20240112,135700,17134926,558,558,558,558,2
|
|
20240112,135600,17133810,558,558,558,558,1
|
|
20240112,135500,17133252,557,557,557,557,2000
|
|
20240112,135400,16019252,558,558,558,558,720
|
|
20240112,135300,15617492,558,558,558,558,0
|
|
20240112,135200,15617492,558,559,559,558,2
|
|
20240112,135100,15616375,562,562,562,562,0
|
|
20240112,135000,15616375,562,561,562,561,2
|
|
20240112,134900,15615252,562,560,562,560,96
|
|
20240112,134800,15561302,562,562,562,562,0
|
|
20240112,134700,15561302,562,560,562,560,2
|
|
20240112,134600,15560180,562,560,562,560,4
|
|
20240112,134500,15557936,562,562,562,562,0
|
|
20240112,134400,15557936,562,560,562,560,3
|
|
20240112,134300,15556254,560,560,560,560,1
|
|
20240112,134200,15555694,558,558,558,558,2000
|
|
20240112,134100,14439694,558,558,558,558,0
|
|
20240112,134000,14439694,558,558,558,558,0
|
|
20240112,133900,14439694,558,558,558,558,0
|
|
20240112,133800,14439694,558,558,558,558,0
|
|
20240112,133700,14439694,558,558,558,558,0
|
|
20240112,133600,14439694,558,558,558,558,0
|
|
20240112,133500,14439694,558,558,558,558,0
|
|
20240112,133400,14439694,558,560,560,558,999
|
|
20240112,133300,13881669,561,561,561,561,0
|
|
20240112,133200,13881669,561,561,561,561,0
|
|
20240112,133100,13881669,561,561,561,561,1
|
|
20240112,133000,13881108,562,562,562,562,0
|
|
20240112,132900,13881108,562,562,562,562,0
|
|
20240112,132800,13881108,562,562,562,562,0
|
|
20240112,132700,13881108,562,562,562,562,0
|
|
20240112,132600,13881108,562,562,562,562,0
|
|
20240112,132500,13881108,562,562,562,562,0
|
|
20240112,132400,13881108,562,562,562,562,0
|
|
20240112,132300,13881108,562,562,562,562,0
|
|
20240112,132200,13881108,562,562,562,562,0
|
|
20240112,132100,13881108,562,562,562,562,0
|
|
20240112,132000,13881108,562,562,562,562,0
|
|
20240112,131900,13881108,562,562,562,562,0
|
|
20240112,131800,13881108,562,562,562,562,0
|
|
20240112,131700,13881108,562,562,562,562,0
|
|
20240112,131600,13881108,562,562,562,562,11
|
|
20240112,131500,13874926,562,562,562,562,0
|
|
20240112,131400,13874926,562,562,562,562,0
|
|
20240112,131300,13874926,562,562,562,562,0
|
|
20240112,131200,13874926,562,562,562,562,0
|
|
20240112,131100,13874926,562,562,562,562,0
|
|
20240112,131000,13874926,562,562,562,562,1
|
|
20240112,130900,13874364,560,560,560,560,200
|
|
20240112,130800,13762364,560,560,560,560,465
|
|
20240112,130700,13501964,560,561,561,560,1212
|
|
20240112,130600,12823144,562,562,562,562,0
|
|
20240112,130500,12823144,562,562,562,562,0
|
|
20240112,130400,12823144,562,562,562,562,250
|
|
20240112,130300,12682644,562,562,562,562,0
|
|
20240112,130200,12682644,562,562,562,562,0
|
|
20240112,130100,12682644,562,562,562,562,0
|
|
20240112,130000,12682644,562,562,562,562,0
|
|
20240112,125900,12682644,562,562,562,562,0
|
|
20240112,125800,12682644,562,562,562,562,0
|
|
20240112,125700,12682644,562,562,562,562,0
|
|
20240112,125600,12682644,562,562,562,562,0
|
|
20240112,125500,12682644,562,562,562,562,0
|
|
20240112,125400,12682644,562,562,562,562,0
|
|
20240112,125300,12682644,562,562,562,562,1
|
|
20240112,125200,12682082,561,561,561,561,0
|
|
20240112,125100,12682082,561,561,561,561,5
|
|
20240112,125000,12679277,562,562,562,562,0
|
|
20240112,124900,12679277,562,562,562,562,0
|
|
20240112,124800,12679277,562,562,562,562,0
|
|
20240112,124700,12679277,562,562,562,562,0
|
|
20240112,124600,12679277,562,562,562,562,0
|
|
20240112,124500,12679277,562,562,562,562,0
|
|
20240112,124400,12679277,562,562,562,562,1
|
|
20240112,124300,12678715,561,561,561,561,0
|
|
20240112,124200,12678715,561,561,561,561,1
|
|
20240112,124100,12678154,561,561,561,561,327
|
|
20240112,124000,12494707,560,560,560,560,0
|
|
20240112,123900,12494707,560,560,560,560,3
|
|
20240112,123800,12493027,561,561,561,561,0
|
|
20240112,123700,12493027,561,561,561,561,0
|
|
20240112,123600,12493027,561,561,561,561,0
|
|
20240112,123500,12493027,561,561,561,561,0
|
|
20240112,123400,12493027,561,561,561,561,0
|
|
20240112,123300,12493027,561,561,561,561,0
|
|
20240112,123200,12493027,561,561,561,561,0
|
|
20240112,123100,12493027,561,561,561,561,0
|
|
20240112,123000,12493027,561,561,561,561,0
|
|
20240112,122900,12493027,561,561,561,561,0
|
|
20240112,122800,12493027,561,561,561,561,0
|
|
20240112,122700,12493027,561,561,561,561,141
|
|
20240112,122600,12413926,561,561,561,561,0
|
|
20240112,122500,12413926,561,561,561,561,0
|
|
20240112,122400,12413926,561,561,561,561,0
|
|
20240112,122300,12413926,561,561,561,561,0
|
|
20240112,122200,12413926,561,561,561,561,0
|
|
20240112,122100,12413926,561,561,561,561,0
|
|
20240112,122000,12413926,561,561,561,561,0
|
|
20240112,121900,12413926,561,561,561,561,0
|
|
20240112,121800,12413926,561,561,561,561,0
|
|
20240112,121700,12413926,561,561,561,561,0
|
|
20240112,121600,12413926,561,561,561,561,0
|
|
20240112,121500,12413926,561,561,561,561,0
|
|
20240112,121400,12413926,561,561,561,561,0
|
|
20240112,121300,12413926,561,561,561,561,0
|
|
20240112,121200,12413926,561,561,561,561,0
|
|
20240112,121100,12413926,561,561,561,561,0
|
|
20240112,121000,12413926,561,561,561,561,0
|
|
20240112,120900,12413926,561,561,561,561,36
|
|
20240112,120800,12393730,561,561,561,561,0
|
|
20240112,120700,12393730,561,561,561,561,0
|
|
20240112,120600,12393730,561,561,561,561,0
|
|
20240112,120500,12393730,561,561,561,561,0
|
|
20240112,120400,12393730,561,561,561,561,0
|
|
20240112,120300,12393730,561,561,561,561,0
|
|
20240112,120200,12393730,561,561,561,561,0
|
|
20240112,120100,12393730,561,561,561,561,0
|
|
20240112,120000,12393730,561,561,561,561,1
|
|
20240112,115900,12393169,561,561,561,561,0
|
|
20240112,115800,12393169,561,561,561,561,0
|
|
20240112,115700,12393169,561,561,561,561,1
|
|
20240112,115600,12392608,561,561,561,561,1
|
|
20240112,115500,12392047,561,561,561,561,1
|
|
20240112,115400,12391486,561,561,561,561,0
|
|
20240112,115300,12391486,561,561,561,561,1
|
|
20240112,115200,12390925,561,561,561,561,0
|
|
20240112,115100,12390925,561,561,561,561,1
|
|
20240112,115000,12390364,561,561,561,561,1
|
|
20240112,114900,12389803,561,561,561,561,1
|
|
20240112,114800,12389242,561,561,561,561,0
|
|
20240112,114700,12389242,561,561,561,561,12
|
|
20240112,114600,12382510,561,561,561,561,1
|
|
20240112,114500,12381949,561,561,561,561,1
|
|
20240112,114400,12381388,561,561,561,561,1
|
|
20240112,114300,12380827,561,561,561,561,1
|
|
20240112,114200,12380266,560,560,560,560,1237
|
|
20240112,114100,11687546,560,560,560,560,1
|
|
20240112,114000,11686986,559,559,559,559,35
|
|
20240112,113900,11667421,560,560,560,560,1
|
|
20240112,113800,11666861,560,560,560,560,180
|
|
20240112,113700,11566061,560,560,560,560,1
|
|
20240112,113600,11565501,560,560,560,560,0
|
|
20240112,113500,11565501,560,560,560,560,2
|
|
20240112,113400,11564381,560,560,560,560,3
|
|
20240112,113300,11562701,560,560,560,560,5
|
|
20240112,113200,11559901,560,560,560,560,1
|
|
20240112,113100,11559341,560,560,560,560,3
|
|
20240112,113000,11557661,560,560,560,560,0
|
|
20240112,112900,11557661,560,559,560,559,435
|
|
20240112,112800,11314495,559,559,559,559,0
|
|
20240112,112700,11314495,559,560,560,559,67
|
|
20240112,112600,11277041,560,561,561,560,5
|
|
20240112,112500,11274240,559,559,559,559,1000
|
|
20240112,112400,10715240,561,561,561,561,1
|
|
20240112,112300,10714679,561,561,561,561,1
|
|
20240112,112200,10714118,561,561,561,561,2
|
|
20240112,112100,10712996,562,561,562,561,3
|
|
20240112,112000,10711311,561,561,561,561,1
|
|
20240112,111900,10710750,562,561,562,561,2
|
|
20240112,111800,10709627,561,561,561,561,1
|
|
20240112,111700,10709066,562,562,562,562,1
|
|
20240112,111600,10708504,562,562,562,562,0
|
|
20240112,111500,10708504,562,562,562,562,2
|
|
20240112,111400,10707380,562,562,562,562,1
|
|
20240112,111300,10706818,562,562,562,562,0
|
|
20240112,111200,10706818,562,562,562,562,1
|
|
20240112,111100,10706256,562,562,562,562,1
|
|
20240112,111000,10705694,562,562,562,562,1
|
|
20240112,110900,10705132,562,562,562,562,6
|
|
20240112,110800,10701760,562,562,562,562,1
|
|
20240112,110700,10701198,562,562,562,562,0
|
|
20240112,110600,10701198,562,562,562,562,1
|
|
20240112,110500,10700636,562,562,562,562,0
|
|
20240112,110400,10700636,562,562,562,562,1
|
|
20240112,110300,10700074,562,562,562,562,1
|
|
20240112,110200,10699512,561,561,561,561,1
|
|
20240112,110100,10698951,562,562,562,562,0
|
|
20240112,110000,10698951,562,562,562,562,1
|
|
20240112,105900,10698389,562,562,562,562,68
|
|
20240112,105800,10660173,563,562,563,562,1978
|
|
20240112,105700,9547154,562,562,562,562,1
|
|
20240112,105600,9546592,562,562,562,562,0
|
|
20240112,105500,9546592,562,562,562,562,1
|
|
20240112,105400,9546030,562,562,562,562,1
|
|
20240112,105300,9545468,562,562,562,562,0
|
|
20240112,105200,9545468,562,562,562,562,1
|
|
20240112,105100,9544906,562,562,562,562,1
|
|
20240112,105000,9544344,562,562,562,562,0
|
|
20240112,104900,9544344,562,562,563,562,3
|
|
20240112,104800,9542657,562,562,562,562,1
|
|
20240112,104700,9542095,562,562,562,562,1
|
|
20240112,104600,9541533,562,563,563,562,5
|
|
20240112,104500,9538721,560,563,563,560,1044
|
|
20240112,104400,8952953,563,563,563,563,0
|
|
20240112,104300,8952953,563,563,563,563,246
|
|
20240112,104200,8814455,563,562,563,562,189
|
|
20240112,104100,8708236,562,562,562,562,1
|
|
20240112,104000,8707674,562,562,562,562,1
|
|
20240112,103900,8707112,562,562,562,562,1
|
|
20240112,103800,8706550,562,562,562,562,0
|
|
20240112,103700,8706550,562,562,562,562,1
|
|
20240112,103600,8705988,562,562,562,562,1
|
|
20240112,103500,8705426,562,562,562,562,1
|
|
20240112,103400,8704864,562,562,562,562,1
|
|
20240112,103300,8704302,562,562,562,562,1
|
|
20240112,103200,8703740,562,562,562,562,1000
|
|
20240112,103100,8141740,562,562,562,562,1
|
|
20240112,103000,8141178,562,562,562,562,1
|
|
20240112,102900,8140616,562,562,562,562,0
|
|
20240112,102800,8140616,562,562,562,562,1
|
|
20240112,102700,8140054,562,562,562,562,0
|
|
20240112,102600,8140054,562,562,562,562,1
|
|
20240112,102500,8139492,562,562,562,562,4
|
|
20240112,102400,8137244,562,562,562,562,1
|
|
20240112,102300,8136682,559,562,562,559,5001
|
|
20240112,102200,5339992,562,562,562,562,72
|
|
20240112,102100,5299528,562,562,562,562,0
|
|
20240112,102000,5299528,562,562,562,562,1
|
|
20240112,101900,5298966,562,562,562,562,1
|
|
20240112,101800,5298404,562,562,562,562,1
|
|
20240112,101700,5297842,562,562,562,562,0
|
|
20240112,101600,5297842,562,562,562,562,1
|
|
20240112,101500,5297280,562,562,562,562,0
|
|
20240112,101400,5297280,562,562,562,562,1
|
|
20240112,101300,5296718,562,562,562,562,1
|
|
20240112,101200,5296156,561,562,562,561,2
|
|
20240112,101100,5295033,562,562,562,562,1
|
|
20240112,101000,5294471,562,562,562,562,1
|
|
20240112,100900,5293909,562,562,562,562,0
|
|
20240112,100800,5293909,562,562,562,562,1
|
|
20240112,100700,5293347,562,562,562,562,1
|
|
20240112,100600,5292785,562,562,562,562,1
|
|
20240112,100500,5292223,562,562,562,562,0
|
|
20240112,100400,5292223,562,562,562,562,1
|
|
20240112,100300,5291661,562,562,562,562,100
|
|
20240112,100200,5235461,562,562,562,562,2
|
|
20240112,100100,5234337,562,562,562,562,1
|
|
20240112,100000,5233775,562,562,562,562,1
|
|
20240112,095900,5233213,562,562,562,562,1
|
|
20240112,095800,5232651,562,562,562,562,0
|
|
20240112,095700,5232651,562,561,562,561,2
|
|
20240112,095600,5231528,562,562,562,562,1
|
|
20240112,095500,5230966,562,562,562,562,1
|
|
20240112,095400,5230404,562,562,562,562,1
|
|
20240112,095300,5229842,563,563,563,563,0
|
|
20240112,095200,5229842,563,563,563,563,0
|
|
20240112,095100,5229842,563,563,563,563,1
|
|
20240112,095000,5229279,563,563,563,563,2
|
|
20240112,094900,5228153,563,563,563,563,1
|
|
20240112,094800,5227590,563,563,563,563,1
|
|
20240112,094700,5227027,563,563,563,563,1
|
|
20240112,094600,5226464,563,563,563,563,0
|
|
20240112,094500,5226464,563,563,563,563,1
|
|
20240112,094400,5225901,563,563,563,563,1
|
|
20240112,094300,5225338,563,563,563,563,1
|
|
20240112,094200,5224775,563,563,563,563,0
|
|
20240112,094100,5224775,563,563,563,563,1
|
|
20240112,094000,5224212,563,563,563,563,0
|
|
20240112,093900,5224212,563,563,563,563,1
|
|
20240112,093800,5223649,563,563,563,563,1
|
|
20240112,093700,5223086,563,563,563,563,1
|
|
20240112,093600,5222523,563,563,563,563,2
|
|
20240112,093500,5221397,563,563,563,563,1
|
|
20240112,093400,5220834,563,563,563,563,0
|
|
20240112,093300,5220834,563,563,563,563,11
|
|
20240112,093200,5214641,563,563,563,563,1
|
|
20240112,093100,5214078,563,563,563,563,1
|
|
20240112,093000,5213515,563,563,563,563,0
|
|
20240112,092900,5213515,563,563,563,563,1
|
|
20240112,092800,5212952,563,563,563,563,0
|
|
20240112,092700,5212952,563,563,563,563,1
|
|
20240112,092600,5212389,563,563,563,563,2
|
|
20240112,092500,5211263,561,563,563,561,2
|
|
20240112,092400,5210139,563,563,563,563,1
|
|
20240112,092300,5209576,563,563,563,563,0
|
|
20240112,092200,5209576,563,563,563,563,1
|
|
20240112,092100,5209013,563,563,563,563,1
|
|
20240112,092000,5208450,563,563,563,561,362
|
|
20240112,091900,5005163,564,564,564,564,1
|
|
20240112,091800,5004599,565,565,565,565,0
|
|
20240112,091700,5004599,565,565,565,565,0
|
|
20240112,091600,5004599,565,565,565,565,1
|
|
20240112,091500,5004034,565,565,565,565,2
|
|
20240112,091400,5002904,565,565,565,565,5
|
|
20240112,091300,5000079,562,563,565,562,5
|
|
20240112,091200,4997260,562,562,562,562,770
|
|
20240112,091100,4564520,562,562,562,562,0
|
|
20240112,091000,4564520,562,562,562,562,1
|
|
20240112,090900,4563958,562,562,562,562,1
|
|
20240112,090800,4563396,562,562,562,562,1
|
|
20240112,090700,4562834,562,562,562,562,1
|
|
20240112,090600,4562272,560,560,560,560,0
|
|
20240112,090500,4562272,560,562,562,560,501
|
|
20240112,090400,4281710,562,562,562,562,501
|
|
20240112,090300,4000148,562,562,562,562,22
|
|
20240112,090200,3987784,562,562,562,562,1
|
|
20240112,090100,3987222,562,562,562,562,1
|
|
20240112,090000,3986660,562,560,562,560,7119
|