600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185700,47566643,565,565,565,565,2285
|
|
20240115,185600,47566643,565,565,565,565,0
|
|
20240115,185500,47566643,565,565,565,565,0
|
|
20240115,185400,47566643,565,565,565,565,0
|
|
20240115,185300,47566643,565,565,565,565,0
|
|
20240115,185200,47566643,565,565,565,565,0
|
|
20240115,185100,47566643,565,565,565,565,0
|
|
20240115,185000,47566643,565,565,565,565,0
|
|
20240115,184900,47566643,565,565,565,565,0
|
|
20240115,184800,47566643,565,565,565,565,0
|
|
20240115,184700,47566643,565,565,565,565,0
|
|
20240115,184600,47566643,565,565,565,565,0
|
|
20240115,184500,47566643,565,565,565,565,0
|
|
20240115,184400,47566643,565,565,565,565,0
|
|
20240115,184300,47566643,565,565,565,565,0
|
|
20240115,184200,47566643,565,565,565,565,0
|
|
20240115,184100,47566643,565,565,565,565,0
|
|
20240115,184000,47566643,565,565,565,565,0
|
|
20240115,183900,47566643,565,565,565,565,0
|
|
20240115,183800,47566643,565,565,565,565,0
|
|
20240115,183700,47566643,565,565,565,565,0
|
|
20240115,183600,47566643,565,565,565,565,0
|
|
20240115,183500,47566643,565,565,565,565,0
|
|
20240115,183400,47566643,565,565,565,565,0
|
|
20240115,183300,47566643,565,565,565,565,0
|
|
20240115,183200,47566643,565,565,565,565,0
|
|
20240115,183100,47566643,565,565,565,565,0
|
|
20240115,183000,47566643,565,565,565,565,0
|
|
20240115,182900,47566643,565,565,565,565,0
|
|
20240115,182800,47566643,565,565,565,565,0
|
|
20240115,182700,47566643,565,565,565,565,2285
|
|
20240115,182600,47566643,565,565,565,565,0
|
|
20240115,182500,47566643,565,565,565,565,0
|
|
20240115,182400,47566643,565,565,565,565,0
|
|
20240115,182300,47566643,565,565,565,565,0
|
|
20240115,182200,47566643,565,565,565,565,0
|
|
20240115,182100,47566643,565,565,565,565,0
|
|
20240115,182000,47566643,565,565,565,565,0
|
|
20240115,181900,47566643,565,565,565,565,0
|
|
20240115,181800,47566643,565,565,565,565,0
|
|
20240115,181700,47566643,565,565,565,565,0
|
|
20240115,181600,47566643,565,565,565,565,0
|
|
20240115,181500,47566643,565,565,565,565,0
|
|
20240115,181400,47566643,565,565,565,565,0
|
|
20240115,181300,47566643,565,565,565,565,0
|
|
20240115,181200,47566643,565,565,565,565,0
|
|
20240115,181100,47566643,565,565,565,565,0
|
|
20240115,181000,47566643,565,565,565,565,0
|
|
20240115,180900,47566643,565,565,565,565,0
|
|
20240115,180800,47566643,565,565,565,565,0
|
|
20240115,180700,47566643,565,565,565,565,0
|
|
20240115,180600,47566643,565,565,565,565,0
|
|
20240115,180500,47566643,565,565,565,565,0
|
|
20240115,180400,47566643,565,565,565,565,0
|
|
20240115,180300,47566643,565,565,565,565,0
|
|
20240115,180200,47566643,565,565,565,565,0
|
|
20240115,180100,47566643,565,565,565,565,0
|
|
20240115,180000,47566643,565,565,565,565,0
|
|
20240115,175900,47566643,565,565,565,565,0
|
|
20240115,175800,47566643,565,565,565,565,0
|
|
20240115,175700,47566643,565,565,565,565,2285
|
|
20240115,175600,47566643,565,565,565,565,0
|
|
20240115,175500,47566643,565,565,565,565,0
|
|
20240115,175400,47566643,565,565,565,565,0
|
|
20240115,175300,47566643,565,565,565,565,0
|
|
20240115,175200,47566643,565,565,565,565,0
|
|
20240115,175100,47566643,565,565,565,565,0
|
|
20240115,175000,47566643,565,565,565,565,0
|
|
20240115,174900,47566643,565,565,565,565,0
|
|
20240115,174800,47566643,565,565,565,565,0
|
|
20240115,174700,47566643,565,565,565,565,0
|
|
20240115,174600,47566643,565,565,565,565,0
|
|
20240115,174500,47566643,565,565,565,565,0
|
|
20240115,174400,47566643,565,565,565,565,0
|
|
20240115,174300,47566643,565,565,565,565,0
|
|
20240115,174200,47566643,565,565,565,565,0
|
|
20240115,174100,47566643,565,565,565,565,0
|
|
20240115,174000,47566643,565,565,565,565,0
|
|
20240115,173900,47566643,565,565,565,565,0
|
|
20240115,173800,47566643,565,565,565,565,0
|
|
20240115,173700,47566643,565,565,565,565,0
|
|
20240115,173600,47566643,565,565,565,565,0
|
|
20240115,173500,47566643,565,565,565,565,0
|
|
20240115,173400,47566643,565,565,565,565,0
|
|
20240115,173300,47566643,565,565,565,565,0
|
|
20240115,173200,47566643,565,565,565,565,0
|
|
20240115,173100,47566643,565,565,565,565,0
|
|
20240115,173000,47566643,565,565,565,565,0
|
|
20240115,172900,47566643,565,565,565,565,0
|
|
20240115,172800,47566643,565,565,565,565,0
|
|
20240115,172700,47566643,565,565,565,565,2285
|
|
20240115,172600,47566643,565,565,565,565,0
|
|
20240115,172500,47566643,565,565,565,565,0
|
|
20240115,172400,47566643,565,565,565,565,0
|
|
20240115,172300,47566643,565,565,565,565,0
|
|
20240115,172200,47566643,565,565,565,565,0
|
|
20240115,172100,47566643,565,565,565,565,0
|
|
20240115,172000,47566643,565,565,565,565,0
|
|
20240115,171900,47566643,565,565,565,565,0
|
|
20240115,171800,47566643,565,565,565,565,0
|
|
20240115,171700,47566643,565,565,565,565,0
|
|
20240115,171600,47566643,565,565,565,565,0
|
|
20240115,171500,47566643,565,565,565,565,0
|
|
20240115,171400,47566643,565,565,565,565,0
|
|
20240115,171300,47566643,565,565,565,565,0
|
|
20240115,171200,47566643,565,565,565,565,0
|
|
20240115,171100,47566643,565,565,565,565,0
|
|
20240115,171000,47566643,565,565,565,565,0
|
|
20240115,170900,47566643,565,565,565,565,0
|
|
20240115,170800,47566643,565,565,565,565,0
|
|
20240115,170700,47566643,565,565,565,565,0
|
|
20240115,170600,47566643,565,565,565,565,0
|
|
20240115,170500,47566643,565,565,565,565,0
|
|
20240115,170400,47566643,565,565,565,565,0
|
|
20240115,170300,47566643,565,565,565,565,0
|
|
20240115,170200,47566643,565,565,565,565,0
|
|
20240115,170100,47566643,565,565,565,565,0
|
|
20240115,170000,47566643,565,565,565,565,0
|
|
20240115,165900,47566643,565,565,565,565,0
|
|
20240115,165800,47566643,565,565,565,565,0
|
|
20240115,165700,47566643,565,565,565,565,2285
|
|
20240115,165600,47566643,565,565,565,565,0
|
|
20240115,165500,47566643,565,565,565,565,0
|
|
20240115,165400,47566643,565,565,565,565,0
|
|
20240115,165300,47566643,565,565,565,565,0
|
|
20240115,165200,47566643,565,565,565,565,0
|
|
20240115,165100,47566643,565,565,565,565,0
|
|
20240115,165000,47566643,565,565,565,565,0
|
|
20240115,164900,47566643,565,565,565,565,0
|
|
20240115,164800,47566643,565,565,565,565,0
|
|
20240115,164700,47566643,565,565,565,565,0
|
|
20240115,164600,47566643,565,565,565,565,0
|
|
20240115,164500,47566643,565,565,565,565,0
|
|
20240115,164400,47566643,565,565,565,565,0
|
|
20240115,164300,47566643,565,565,565,565,0
|
|
20240115,164200,47566643,565,565,565,565,0
|
|
20240115,164100,47566643,565,565,565,565,0
|
|
20240115,164000,47566643,565,565,565,565,0
|
|
20240115,163900,47566643,565,565,565,565,0
|
|
20240115,163800,47566643,565,565,565,565,0
|
|
20240115,163700,47566643,565,565,565,565,0
|
|
20240115,163600,47566643,565,565,565,565,0
|
|
20240115,163500,47566643,565,565,565,565,0
|
|
20240115,163400,47566643,565,565,565,565,0
|
|
20240115,163300,47566643,565,565,565,565,0
|
|
20240115,163200,47566643,565,565,565,565,0
|
|
20240115,163100,47566643,565,565,565,565,0
|
|
20240115,163000,47566643,565,565,565,565,0
|
|
20240115,162900,47566643,565,565,565,565,0
|
|
20240115,162800,47566643,565,565,565,565,0
|
|
20240115,162700,47566643,565,565,565,565,2285
|
|
20240115,162600,47566643,565,565,565,565,0
|
|
20240115,162500,47566643,565,565,565,565,0
|
|
20240115,162400,47566643,565,565,565,565,0
|
|
20240115,162300,47566643,565,565,565,565,0
|
|
20240115,162200,47566643,565,565,565,565,0
|
|
20240115,162100,47566643,565,565,565,565,0
|
|
20240115,162000,47566643,565,565,565,565,0
|
|
20240115,161900,47566643,565,565,565,565,0
|
|
20240115,161800,47566643,565,565,565,565,0
|
|
20240115,161700,47566643,565,565,565,565,0
|
|
20240115,161600,47566643,565,565,565,565,0
|
|
20240115,161500,47566643,565,565,565,565,0
|
|
20240115,161400,47566643,565,565,565,565,0
|
|
20240115,161300,47566643,565,565,565,565,0
|
|
20240115,161200,47566643,565,565,565,565,0
|
|
20240115,161100,47566643,565,565,565,565,0
|
|
20240115,161000,47566643,565,565,565,565,0
|
|
20240115,160900,47566643,565,565,565,565,0
|
|
20240115,160800,47566643,565,565,565,565,0
|
|
20240115,160700,47566643,565,565,565,565,0
|
|
20240115,160600,47566643,565,565,565,565,0
|
|
20240115,160500,47566643,565,565,565,565,0
|
|
20240115,160400,47566643,565,565,565,565,0
|
|
20240115,160300,47566643,565,565,565,565,0
|
|
20240115,160200,47566643,565,565,565,565,0
|
|
20240115,160100,47566643,565,565,565,565,0
|
|
20240115,160000,47566643,565,565,565,565,0
|
|
20240115,155900,47566643,565,565,565,565,0
|
|
20240115,155800,47566643,565,565,565,565,0
|
|
20240115,155700,47566643,565,565,565,565,2285
|
|
20240115,155600,47566643,565,565,565,565,0
|
|
20240115,155500,47566643,565,565,565,565,0
|
|
20240115,155400,47566643,565,565,565,565,0
|
|
20240115,155300,47566643,565,565,565,565,0
|
|
20240115,155200,47566643,565,565,565,565,0
|
|
20240115,155100,47566643,565,565,565,565,0
|
|
20240115,155000,47566643,565,565,565,565,0
|
|
20240115,154900,47566643,565,565,565,565,0
|
|
20240115,154800,47566643,565,565,565,565,0
|
|
20240115,154700,47566643,565,565,565,565,0
|
|
20240115,154600,47566643,565,565,565,565,0
|
|
20240115,154500,47566643,565,565,565,565,0
|
|
20240115,154400,47566643,565,565,565,565,0
|
|
20240115,154300,47566643,565,565,565,565,0
|
|
20240115,154200,47566643,565,565,565,565,0
|
|
20240115,154100,47566643,565,565,565,565,0
|
|
20240115,154000,47566643,565,565,565,565,0
|
|
20240115,153900,47566643,565,565,565,565,0
|
|
20240115,153800,47566643,565,565,565,565,0
|
|
20240115,153700,47566643,565,565,565,565,0
|
|
20240115,153600,47566643,565,565,565,565,0
|
|
20240115,153500,47566643,565,565,565,565,0
|
|
20240115,153400,47566643,565,565,565,565,0
|
|
20240115,153300,47566643,565,565,565,565,0
|
|
20240115,153200,47566643,565,565,565,565,0
|
|
20240115,153100,47566643,565,565,565,565,0
|
|
20240115,153000,47566643,565,565,565,565,2285
|
|
20240115,152900,46275618,564,564,564,564,0
|
|
20240115,152800,46275618,564,564,564,564,0
|
|
20240115,152700,46275618,564,564,564,564,0
|
|
20240115,152600,46275618,564,564,564,564,0
|
|
20240115,152500,46275618,564,564,564,564,0
|
|
20240115,152400,46275618,564,564,564,564,0
|
|
20240115,152300,46275618,564,564,564,564,0
|
|
20240115,152200,46275618,564,564,564,564,0
|
|
20240115,152100,46275618,564,564,564,564,0
|
|
20240115,152000,46275618,564,564,564,564,0
|
|
20240115,151900,46275618,564,561,564,561,77
|
|
20240115,151800,46232418,564,564,564,564,0
|
|
20240115,151700,46232418,564,564,564,564,0
|
|
20240115,151600,46232418,564,564,564,564,0
|
|
20240115,151500,46232418,564,564,564,564,0
|
|
20240115,151400,46232418,564,564,564,564,0
|
|
20240115,151300,46232418,564,564,564,564,0
|
|
20240115,151200,46232418,564,564,564,564,0
|
|
20240115,151100,46232418,564,564,564,564,0
|
|
20240115,151000,46232418,564,564,564,564,0
|
|
20240115,150900,46232418,564,564,564,564,0
|
|
20240115,150800,46232418,564,564,564,564,0
|
|
20240115,150700,46232418,564,564,564,564,0
|
|
20240115,150600,46232418,564,564,564,564,0
|
|
20240115,150500,46232418,564,564,564,564,0
|
|
20240115,150400,46232418,564,564,564,564,0
|
|
20240115,150300,46232418,564,564,564,564,0
|
|
20240115,150200,46232418,564,564,564,564,1
|
|
20240115,150100,46231854,563,563,563,563,59
|
|
20240115,150000,46198637,560,560,560,560,0
|
|
20240115,145900,46198637,560,561,561,560,4500
|
|
20240115,145800,43676426,561,561,561,561,4
|
|
20240115,145700,43674182,561,564,564,561,5105
|
|
20240115,145600,40806853,564,564,564,564,5
|
|
20240115,145500,40804033,564,564,564,564,5
|
|
20240115,145400,40801213,564,564,565,564,6
|
|
20240115,145300,40797828,564,564,564,564,717
|
|
20240115,145200,40393440,564,564,564,564,9
|
|
20240115,145100,40388364,564,562,564,562,186
|
|
20240115,145000,40283596,562,562,562,562,0
|
|
20240115,144900,40283596,562,564,564,562,6
|
|
20240115,144800,40280222,562,562,562,562,6
|
|
20240115,144700,40276850,562,562,562,562,2
|
|
20240115,144600,40275726,562,562,562,562,4
|
|
20240115,144500,40273478,562,562,562,562,4
|
|
20240115,144400,40271230,561,561,561,561,5
|
|
20240115,144300,40268425,564,564,564,564,1
|
|
20240115,144200,40267861,561,561,561,561,3
|
|
20240115,144100,40266178,561,561,561,561,5
|
|
20240115,144000,40263373,561,564,564,561,4
|
|
20240115,143900,40261126,561,560,565,560,13
|
|
20240115,143800,40253834,561,562,562,561,3007
|
|
20240115,143700,38566687,565,563,565,563,3000
|
|
20240115,143600,36871815,561,563,563,561,3006
|
|
20240115,143500,35182766,563,563,563,563,2
|
|
20240115,143400,35181640,563,562,563,562,27
|
|
20240115,143300,35166453,562,563,563,562,5
|
|
20240115,143200,35163642,563,563,563,563,11
|
|
20240115,143100,35157449,563,563,563,563,7
|
|
20240115,143000,35153508,563,563,563,563,10
|
|
20240115,142900,35147878,563,563,565,563,1010
|
|
20240115,142800,34577340,563,563,563,563,8
|
|
20240115,142700,34572836,563,563,563,563,1064
|
|
20240115,142600,33973804,563,563,563,563,4
|
|
20240115,142500,33971552,563,563,563,563,5
|
|
20240115,142400,33968737,563,563,563,563,0
|
|
20240115,142300,33968737,563,563,563,563,3
|
|
20240115,142200,33967048,563,563,563,563,4
|
|
20240115,142100,33964796,563,564,564,563,49
|
|
20240115,142000,33937164,563,563,563,563,6
|
|
20240115,141900,33933786,563,563,563,563,2
|
|
20240115,141800,33932660,563,563,563,563,0
|
|
20240115,141700,33932660,563,563,563,563,5
|
|
20240115,141600,33929845,563,563,563,563,3
|
|
20240115,141500,33928156,563,563,563,563,4
|
|
20240115,141400,33925904,563,563,563,563,4
|
|
20240115,141300,33923652,563,563,563,563,6
|
|
20240115,141200,33920274,564,563,564,563,122
|
|
20240115,141100,33851468,563,563,563,563,0
|
|
20240115,141000,33851468,563,563,563,563,4
|
|
20240115,140900,33849216,563,563,563,563,4
|
|
20240115,140800,33846964,563,563,563,563,5
|
|
20240115,140700,33844149,564,563,564,563,77
|
|
20240115,140600,33800724,563,563,563,563,5004
|
|
20240115,140500,30983472,563,563,563,563,0
|
|
20240115,140400,30983472,563,563,563,563,4
|
|
20240115,140300,30981220,563,563,563,563,4
|
|
20240115,140200,30978968,563,563,563,563,0
|
|
20240115,140100,30978968,563,563,563,563,5
|
|
20240115,140000,30976153,563,563,563,563,0
|
|
20240115,135900,30976153,563,563,563,563,5
|
|
20240115,135800,30973338,564,563,564,563,7
|
|
20240115,135700,30969396,563,563,563,563,0
|
|
20240115,135600,30969396,563,563,563,563,4
|
|
20240115,135500,30967144,563,563,563,563,6
|
|
20240115,135400,30963766,564,564,564,564,1
|
|
20240115,135300,30963202,563,564,564,563,1314
|
|
20240115,135200,30222115,564,564,565,564,145
|
|
20240115,135100,30140334,564,564,564,563,125
|
|
20240115,135000,30069839,563,563,563,563,0
|
|
20240115,134900,30069839,563,563,563,563,6
|
|
20240115,134800,30066461,563,563,563,563,3
|
|
20240115,134700,30064772,564,564,564,564,100
|
|
20240115,134600,30008372,563,563,563,563,6
|
|
20240115,134500,30004994,564,563,564,563,104
|
|
20240115,134400,29946342,564,564,564,564,100
|
|
20240115,134300,29889942,563,564,564,563,105
|
|
20240115,134200,29830727,563,563,563,563,6
|
|
20240115,134100,29827349,563,564,565,563,1005
|
|
20240115,134000,29259578,564,564,564,564,251
|
|
20240115,133900,29118014,563,564,564,563,78
|
|
20240115,133800,29074026,563,563,563,563,0
|
|
20240115,133700,29074026,563,564,564,563,6
|
|
20240115,133600,29070647,563,563,563,563,5
|
|
20240115,133500,29067832,563,563,563,563,0
|
|
20240115,133400,29067832,563,564,564,563,571
|
|
20240115,133300,28746358,563,563,563,563,4
|
|
20240115,133200,28744106,563,563,563,563,0
|
|
20240115,133100,28744106,563,563,563,563,4
|
|
20240115,133000,28741854,564,564,564,564,3
|
|
20240115,132900,28740162,564,564,564,564,5
|
|
20240115,132800,28737342,564,564,564,564,3012
|
|
20240115,132700,27038574,564,564,564,564,13
|
|
20240115,132600,27031242,564,564,564,564,12
|
|
20240115,132500,27024474,564,564,564,564,5
|
|
20240115,132400,27021654,564,564,564,564,8
|
|
20240115,132300,27017142,564,564,564,564,11
|
|
20240115,132200,27010938,564,564,564,564,6
|
|
20240115,132100,27007554,564,564,564,564,13
|
|
20240115,132000,27000222,564,564,564,564,12
|
|
20240115,131900,26993454,564,564,564,564,33
|
|
20240115,131800,26974842,564,565,565,564,4
|
|
20240115,131700,26972585,564,564,564,564,5
|
|
20240115,131600,26969765,565,565,565,565,0
|
|
20240115,131500,26969765,565,565,565,564,109
|
|
20240115,131400,26908184,564,564,564,564,7
|
|
20240115,131300,26904236,565,565,565,565,1
|
|
20240115,131200,26903671,564,564,564,564,3
|
|
20240115,131100,26901979,565,564,566,564,7
|
|
20240115,131000,26898028,564,564,564,564,0
|
|
20240115,130900,26898028,564,564,564,564,5
|
|
20240115,130800,26895208,566,564,566,564,7
|
|
20240115,130700,26891258,566,566,566,566,3
|
|
20240115,130600,26889560,564,564,564,564,4
|
|
20240115,130500,26887304,566,564,566,564,7
|
|
20240115,130400,26883354,566,566,566,566,1
|
|
20240115,130300,26882788,564,566,568,564,1104
|
|
20240115,130200,26256737,564,564,564,564,5
|
|
20240115,130100,26253917,564,564,564,564,0
|
|
20240115,130000,26253917,564,564,564,564,4
|
|
20240115,125900,26251661,564,566,566,564,7
|
|
20240115,125800,26247711,564,564,564,564,4
|
|
20240115,125700,26245455,566,566,566,566,1
|
|
20240115,125600,26244889,564,564,564,564,5
|
|
20240115,125500,26242069,564,564,564,564,5
|
|
20240115,125400,26239249,567,565,567,565,80
|
|
20240115,125300,26194046,564,564,564,564,6
|
|
20240115,125200,26190662,564,564,564,564,4
|
|
20240115,125100,26188406,564,564,564,564,0
|
|
20240115,125000,26188406,564,565,565,564,10005
|
|
20240115,124900,20536606,565,565,565,565,5
|
|
20240115,124800,20533781,565,565,565,565,3709
|
|
20240115,124700,18438196,565,565,565,565,7
|
|
20240115,124600,18434241,565,565,565,565,3
|
|
20240115,124500,18432546,565,565,565,565,0
|
|
20240115,124400,18432546,565,565,565,565,6
|
|
20240115,124300,18429156,565,565,565,565,3
|
|
20240115,124200,18427461,564,564,564,564,0
|
|
20240115,124100,18427461,564,564,564,564,5
|
|
20240115,124000,18424641,567,564,567,564,12
|
|
20240115,123900,18417858,567,566,567,566,7
|
|
20240115,123800,18413895,564,565,565,564,12
|
|
20240115,123700,18407121,565,565,565,565,9
|
|
20240115,123600,18402036,565,565,565,565,5
|
|
20240115,123500,18399211,565,565,565,565,14
|
|
20240115,123400,18391301,565,565,565,565,10
|
|
20240115,123300,18385651,565,565,565,565,5
|
|
20240115,123200,18382826,565,565,565,565,12
|
|
20240115,123100,18376046,565,565,565,565,87
|
|
20240115,123000,18326891,563,563,563,563,5
|
|
20240115,122900,18324076,563,563,563,563,0
|
|
20240115,122800,18324076,563,563,563,563,4
|
|
20240115,122700,18321824,563,563,563,563,6
|
|
20240115,122600,18318446,563,563,563,563,0
|
|
20240115,122500,18318446,563,563,563,563,4
|
|
20240115,122400,18316194,563,563,563,563,6
|
|
20240115,122300,18312816,565,565,565,565,11
|
|
20240115,122200,18306601,563,563,563,563,4
|
|
20240115,122100,18304349,565,563,565,563,8
|
|
20240115,122000,18299843,565,565,565,565,36
|
|
20240115,121900,18279503,563,564,565,563,5
|
|
20240115,121800,18276685,564,563,564,563,567
|
|
20240115,121700,17956904,564,564,564,564,3
|
|
20240115,121600,17955212,563,563,563,563,3
|
|
20240115,121500,17953523,564,564,564,563,9
|
|
20240115,121400,17948454,563,563,563,563,0
|
|
20240115,121300,17948454,563,564,564,563,9
|
|
20240115,121200,17943381,563,564,564,563,647
|
|
20240115,121100,17578479,564,565,565,564,417
|
|
20240115,121000,17343290,564,564,564,564,3
|
|
20240115,120900,17341598,565,564,565,564,7
|
|
20240115,120800,17337649,565,565,565,565,1
|
|
20240115,120700,17337084,564,565,565,564,3042
|
|
20240115,120600,15621358,565,566,566,565,67
|
|
20240115,120500,15583502,564,564,564,564,0
|
|
20240115,120400,15583502,564,564,564,564,4
|
|
20240115,120300,15581246,564,566,566,564,8
|
|
20240115,120200,15576732,564,564,564,564,3
|
|
20240115,120100,15575040,564,564,564,564,0
|
|
20240115,120000,15575040,564,564,564,564,6
|
|
20240115,115900,15571656,566,564,566,564,5
|
|
20240115,115800,15568834,564,564,564,564,0
|
|
20240115,115700,15568834,564,564,564,564,4
|
|
20240115,115600,15566578,566,564,566,564,3006
|
|
20240115,115500,13865296,564,564,564,564,0
|
|
20240115,115400,13865296,564,564,564,564,7
|
|
20240115,115300,13861348,564,564,564,564,3
|
|
20240115,115200,13859656,565,565,565,565,1
|
|
20240115,115100,13859091,564,564,564,564,6
|
|
20240115,115000,13855707,565,564,565,564,5
|
|
20240115,114900,13852886,565,565,565,565,1
|
|
20240115,114800,13852321,564,564,564,564,6
|
|
20240115,114700,13848937,564,564,564,564,4
|
|
20240115,114600,13846681,565,565,565,565,1
|
|
20240115,114500,13846116,564,564,564,564,6
|
|
20240115,114400,13842732,564,564,564,564,4
|
|
20240115,114300,13840476,564,564,564,564,0
|
|
20240115,114200,13840476,564,564,564,564,5
|
|
20240115,114100,13837656,564,565,565,564,13
|
|
20240115,114000,13830315,565,565,565,565,1
|
|
20240115,113900,13829750,564,564,564,564,79
|
|
20240115,113800,13785194,563,563,563,563,4
|
|
20240115,113700,13782942,563,563,563,563,0
|
|
20240115,113600,13782942,563,563,563,563,5
|
|
20240115,113500,13780127,563,563,563,563,5
|
|
20240115,113400,13777312,563,563,563,563,6
|
|
20240115,113300,13773934,564,564,564,564,0
|
|
20240115,113200,13773934,564,564,564,564,54
|
|
20240115,113100,13743478,564,564,564,564,7
|
|
20240115,113000,13739530,565,565,565,565,1
|
|
20240115,112900,13738965,564,564,564,564,3
|
|
20240115,112800,13737273,564,564,564,564,7
|
|
20240115,112700,13733325,565,565,565,565,1
|
|
20240115,112600,13732760,564,564,564,564,3
|
|
20240115,112500,13731068,564,564,564,564,5
|
|
20240115,112400,13728248,564,564,564,564,0
|
|
20240115,112300,13728248,564,564,564,564,4
|
|
20240115,112200,13725992,564,564,564,564,5
|
|
20240115,112100,13723172,564,564,564,564,0
|
|
20240115,112000,13723172,564,564,564,564,5
|
|
20240115,111900,13720352,563,563,563,563,6
|
|
20240115,111800,13716974,565,564,565,564,62
|
|
20240115,111700,13682005,563,563,563,563,4
|
|
20240115,111600,13679753,563,563,563,563,5
|
|
20240115,111500,13676938,563,563,563,563,0
|
|
20240115,111400,13676938,563,565,565,563,283
|
|
20240115,111300,13517055,565,565,565,565,6
|
|
20240115,111200,13513665,566,566,566,566,1
|
|
20240115,111100,13513099,565,565,565,565,4
|
|
20240115,111000,13510839,566,565,566,565,6
|
|
20240115,110900,13507447,566,566,566,566,0
|
|
20240115,110800,13507447,566,566,566,566,0
|
|
20240115,110700,13507447,566,566,566,566,101
|
|
20240115,110600,13450281,566,566,566,566,9
|
|
20240115,110500,13445187,566,566,566,566,5
|
|
20240115,110400,13442357,566,566,566,566,5
|
|
20240115,110300,13439527,566,567,567,566,6
|
|
20240115,110200,13436130,566,566,566,566,5
|
|
20240115,110100,13433300,566,566,566,566,5
|
|
20240115,110000,13430470,566,566,567,566,18
|
|
20240115,105900,13420281,567,567,567,567,0
|
|
20240115,105800,13420281,567,567,567,567,0
|
|
20240115,105700,13420281,567,567,567,567,0
|
|
20240115,105600,13420281,567,567,567,567,0
|
|
20240115,105500,13420281,567,567,567,567,0
|
|
20240115,105400,13420281,567,567,567,567,0
|
|
20240115,105300,13420281,567,567,567,567,0
|
|
20240115,105200,13420281,567,567,567,567,0
|
|
20240115,105100,13420281,567,567,567,567,0
|
|
20240115,105000,13420281,567,567,567,567,0
|
|
20240115,104900,13420281,567,567,567,567,0
|
|
20240115,104800,13420281,567,567,567,567,0
|
|
20240115,104700,13420281,567,567,567,567,0
|
|
20240115,104600,13420281,567,567,567,567,0
|
|
20240115,104500,13420281,567,567,567,567,2001
|
|
20240115,104400,12285714,568,568,568,568,1
|
|
20240115,104300,12285146,567,567,567,567,1999
|
|
20240115,104200,11151713,567,567,567,567,0
|
|
20240115,104100,11151713,567,567,567,567,0
|
|
20240115,104000,11151713,567,567,567,567,0
|
|
20240115,103900,11151713,567,567,567,567,1
|
|
20240115,103800,11151146,566,566,566,566,14
|
|
20240115,103700,11143222,567,567,567,567,1
|
|
20240115,103600,11142655,566,566,566,566,0
|
|
20240115,103500,11142655,566,566,566,566,8
|
|
20240115,103400,11138127,566,566,566,566,8
|
|
20240115,103300,11133599,567,567,567,567,0
|
|
20240115,103200,11133599,567,566,567,566,1106
|
|
20240115,103100,10506498,566,566,566,566,1
|
|
20240115,103000,10505932,564,564,564,564,1114
|
|
20240115,102900,9877636,568,568,568,568,0
|
|
20240115,102800,9877636,568,566,568,566,1091
|
|
20240115,102700,9258566,568,568,568,568,0
|
|
20240115,102600,9258566,568,568,568,568,0
|
|
20240115,102500,9258566,568,568,568,568,0
|
|
20240115,102400,9258566,568,568,568,568,0
|
|
20240115,102300,9258566,568,568,568,568,0
|
|
20240115,102200,9258566,568,568,568,568,0
|
|
20240115,102100,9258566,568,568,568,568,0
|
|
20240115,102000,9258566,568,568,568,568,0
|
|
20240115,101900,9258566,568,568,568,568,0
|
|
20240115,101800,9258566,568,568,568,568,0
|
|
20240115,101700,9258566,568,568,568,568,0
|
|
20240115,101600,9258566,568,568,568,568,0
|
|
20240115,101500,9258566,568,568,568,568,0
|
|
20240115,101400,9258566,568,568,568,568,0
|
|
20240115,101300,9258566,568,568,568,568,0
|
|
20240115,101200,9258566,568,568,568,568,0
|
|
20240115,101100,9258566,568,568,568,568,0
|
|
20240115,101000,9258566,568,564,568,564,15
|
|
20240115,100900,9250068,568,566,568,566,10
|
|
20240115,100800,9244390,568,568,568,568,0
|
|
20240115,100700,9244390,568,568,568,568,0
|
|
20240115,100600,9244390,568,566,568,566,4
|
|
20240115,100500,9242122,566,566,566,566,0
|
|
20240115,100400,9242122,566,566,566,566,0
|
|
20240115,100300,9242122,566,566,568,566,4
|
|
20240115,100200,9239856,568,568,568,568,0
|
|
20240115,100100,9239856,568,568,568,568,0
|
|
20240115,100000,9239856,568,566,568,566,50
|
|
20240115,095900,9211458,568,568,568,568,0
|
|
20240115,095800,9211458,568,568,568,568,0
|
|
20240115,095700,9211458,568,568,568,568,0
|
|
20240115,095600,9211458,568,566,568,566,6
|
|
20240115,095500,9208056,566,566,566,566,1
|
|
20240115,095400,9207490,569,569,569,569,0
|
|
20240115,095300,9207490,569,566,569,566,2
|
|
20240115,095200,9206355,569,569,569,569,0
|
|
20240115,095100,9206355,569,569,569,569,0
|
|
20240115,095000,9206355,569,569,569,569,0
|
|
20240115,094900,9206355,569,566,569,566,2
|
|
20240115,094800,9205220,569,567,570,567,5001
|
|
20240115,094700,6359652,570,570,570,570,0
|
|
20240115,094600,6359652,570,565,570,565,5003
|
|
20240115,094500,3521379,563,563,563,563,0
|
|
20240115,094400,3521379,563,564,564,563,10
|
|
20240115,094300,3515746,565,565,565,565,0
|
|
20240115,094200,3515746,565,565,565,565,0
|
|
20240115,094100,3515746,565,565,565,565,0
|
|
20240115,094000,3515746,565,565,565,565,0
|
|
20240115,093900,3515746,565,566,566,565,1594
|
|
20240115,093800,2613543,566,566,566,566,1
|
|
20240115,093700,2612977,566,566,566,566,0
|
|
20240115,093600,2612977,566,566,566,566,1
|
|
20240115,093500,2612411,566,566,567,566,11
|
|
20240115,093400,2606176,565,565,565,565,0
|
|
20240115,093300,2606176,565,565,565,565,0
|
|
20240115,093200,2606176,565,565,565,565,1
|
|
20240115,093100,2605611,566,565,566,565,10
|
|
20240115,093000,2599952,563,565,565,563,3
|
|
20240115,092900,2598261,565,565,565,565,0
|
|
20240115,092800,2598261,565,565,566,565,21
|
|
20240115,092700,2586377,565,565,565,565,18
|
|
20240115,092600,2576207,565,565,565,565,1
|
|
20240115,092500,2575642,566,566,566,566,0
|
|
20240115,092400,2575642,566,566,566,566,0
|
|
20240115,092300,2575642,566,563,566,563,2457
|
|
20240115,092200,1192346,565,565,565,565,4
|
|
20240115,092100,1190086,565,565,565,565,1
|
|
20240115,092000,1189521,565,565,565,565,0
|
|
20240115,091900,1189521,565,565,565,563,3
|
|
20240115,091800,1187828,567,567,567,567,29
|
|
20240115,091700,1171385,567,567,567,567,0
|
|
20240115,091600,1171385,567,567,567,567,0
|
|
20240115,091500,1171385,567,567,567,567,1
|
|
20240115,091400,1170818,568,567,568,567,13
|
|
20240115,091300,1163444,567,567,567,567,0
|
|
20240115,091200,1163444,567,567,567,567,12
|
|
20240115,091100,1156640,567,567,567,567,0
|
|
20240115,091000,1156640,567,567,567,567,0
|
|
20240115,090900,1156640,567,567,567,567,2
|
|
20240115,090800,1155506,568,568,568,568,0
|
|
20240115,090700,1155506,568,568,568,568,0
|
|
20240115,090600,1155506,568,568,568,568,0
|
|
20240115,090500,1155506,568,563,568,563,124
|
|
20240115,090400,1085689,570,570,570,570,23
|
|
20240115,090300,1072579,570,570,570,570,1
|
|
20240115,090200,1072009,566,566,566,566,775
|
|
20240115,090100,633359,571,571,571,571,1
|
|
20240115,090000,632788,566,566,566,566,1118
|