600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185700,43116899,545,545,545,545,327
|
|
20240119,185600,43116899,545,545,545,545,0
|
|
20240119,185500,43116899,545,545,545,545,0
|
|
20240119,185400,43116899,545,545,545,545,0
|
|
20240119,185300,43116899,545,545,545,545,0
|
|
20240119,185200,43116899,545,545,545,545,0
|
|
20240119,185100,43116899,545,545,545,545,0
|
|
20240119,185000,43116899,545,545,545,545,0
|
|
20240119,184900,43116899,545,545,545,545,0
|
|
20240119,184800,43116899,545,545,545,545,0
|
|
20240119,184700,43116899,545,545,545,545,0
|
|
20240119,184600,43116899,545,545,545,545,0
|
|
20240119,184500,43116899,545,545,545,545,0
|
|
20240119,184400,43116899,545,545,545,545,0
|
|
20240119,184300,43116899,545,545,545,545,0
|
|
20240119,184200,43116899,545,545,545,545,0
|
|
20240119,184100,43116899,545,545,545,545,0
|
|
20240119,184000,43116899,545,545,545,545,0
|
|
20240119,183900,43116899,545,545,545,545,0
|
|
20240119,183800,43116899,545,545,545,545,0
|
|
20240119,183700,43116899,545,545,545,545,0
|
|
20240119,183600,43116899,545,545,545,545,0
|
|
20240119,183500,43116899,545,545,545,545,0
|
|
20240119,183400,43116899,545,545,545,545,0
|
|
20240119,183300,43116899,545,545,545,545,0
|
|
20240119,183200,43116899,545,545,545,545,0
|
|
20240119,183100,43116899,545,545,545,545,0
|
|
20240119,183000,43116899,545,545,545,545,0
|
|
20240119,182900,43116899,545,545,545,545,0
|
|
20240119,182800,43116899,545,545,545,545,0
|
|
20240119,182700,43116899,545,545,545,545,327
|
|
20240119,182600,43116899,545,545,545,545,0
|
|
20240119,182500,43116899,545,545,545,545,0
|
|
20240119,182400,43116899,545,545,545,545,0
|
|
20240119,182300,43116899,545,545,545,545,0
|
|
20240119,182200,43116899,545,545,545,545,0
|
|
20240119,182100,43116899,545,545,545,545,0
|
|
20240119,182000,43116899,545,545,545,545,0
|
|
20240119,181900,43116899,545,545,545,545,0
|
|
20240119,181800,43116899,545,545,545,545,0
|
|
20240119,181700,43116899,545,545,545,545,0
|
|
20240119,181600,43116899,545,545,545,545,0
|
|
20240119,181500,43116899,545,545,545,545,0
|
|
20240119,181400,43116899,545,545,545,545,0
|
|
20240119,181300,43116899,545,545,545,545,0
|
|
20240119,181200,43116899,545,545,545,545,0
|
|
20240119,181100,43116899,545,545,545,545,0
|
|
20240119,181000,43116899,545,545,545,545,0
|
|
20240119,180900,43116899,545,545,545,545,0
|
|
20240119,180800,43116899,545,545,545,545,0
|
|
20240119,180700,43116899,545,545,545,545,0
|
|
20240119,180600,43116899,545,545,545,545,0
|
|
20240119,180500,43116899,545,545,545,545,0
|
|
20240119,180400,43116899,545,545,545,545,0
|
|
20240119,180300,43116899,545,545,545,545,0
|
|
20240119,180200,43116899,545,545,545,545,0
|
|
20240119,180100,43116899,545,545,545,545,0
|
|
20240119,180000,43116899,545,545,545,545,0
|
|
20240119,175900,43116899,545,545,545,545,0
|
|
20240119,175800,43116899,545,545,545,545,0
|
|
20240119,175700,43116899,545,545,545,545,327
|
|
20240119,175600,43116899,545,545,545,545,0
|
|
20240119,175500,43116899,545,545,545,545,0
|
|
20240119,175400,43116899,545,545,545,545,0
|
|
20240119,175300,43116899,545,545,545,545,0
|
|
20240119,175200,43116899,545,545,545,545,0
|
|
20240119,175100,43116899,545,545,545,545,0
|
|
20240119,175000,43116899,545,545,545,545,0
|
|
20240119,174900,43116899,545,545,545,545,0
|
|
20240119,174800,43116899,545,545,545,545,0
|
|
20240119,174700,43116899,545,545,545,545,0
|
|
20240119,174600,43116899,545,545,545,545,0
|
|
20240119,174500,43116899,545,545,545,545,0
|
|
20240119,174400,43116899,545,545,545,545,0
|
|
20240119,174300,43116899,545,545,545,545,0
|
|
20240119,174200,43116899,545,545,545,545,0
|
|
20240119,174100,43116899,545,545,545,545,0
|
|
20240119,174000,43116899,545,545,545,545,0
|
|
20240119,173900,43116899,545,545,545,545,0
|
|
20240119,173800,43116899,545,545,545,545,0
|
|
20240119,173700,43116899,545,545,545,545,0
|
|
20240119,173600,43116899,545,545,545,545,0
|
|
20240119,173500,43116899,545,545,545,545,0
|
|
20240119,173400,43116899,545,545,545,545,0
|
|
20240119,173300,43116899,545,545,545,545,0
|
|
20240119,173200,43116899,545,545,545,545,0
|
|
20240119,173100,43116899,545,545,545,545,0
|
|
20240119,173000,43116899,545,545,545,545,0
|
|
20240119,172900,43116899,545,545,545,545,0
|
|
20240119,172800,43116899,545,545,545,545,0
|
|
20240119,172700,43116899,545,545,545,545,327
|
|
20240119,172600,43116899,545,545,545,545,0
|
|
20240119,172500,43116899,545,545,545,545,0
|
|
20240119,172400,43116899,545,545,545,545,0
|
|
20240119,172300,43116899,545,545,545,545,0
|
|
20240119,172200,43116899,545,545,545,545,0
|
|
20240119,172100,43116899,545,545,545,545,0
|
|
20240119,172000,43116899,545,545,545,545,0
|
|
20240119,171900,43116899,545,545,545,545,0
|
|
20240119,171800,43116899,545,545,545,545,0
|
|
20240119,171700,43116899,545,545,545,545,0
|
|
20240119,171600,43116899,545,545,545,545,0
|
|
20240119,171500,43116899,545,545,545,545,0
|
|
20240119,171400,43116899,545,545,545,545,0
|
|
20240119,171300,43116899,545,545,545,545,0
|
|
20240119,171200,43116899,545,545,545,545,0
|
|
20240119,171100,43116899,545,545,545,545,0
|
|
20240119,171000,43116899,545,545,545,545,0
|
|
20240119,170900,43116899,545,545,545,545,0
|
|
20240119,170800,43116899,545,545,545,545,0
|
|
20240119,170700,43116899,545,545,545,545,0
|
|
20240119,170600,43116899,545,545,545,545,0
|
|
20240119,170500,43116899,545,545,545,545,0
|
|
20240119,170400,43116899,545,545,545,545,0
|
|
20240119,170300,43116899,545,545,545,545,0
|
|
20240119,170200,43116899,545,545,545,545,0
|
|
20240119,170100,43116899,545,545,545,545,0
|
|
20240119,170000,43116899,545,545,545,545,0
|
|
20240119,165900,43116899,545,545,545,545,0
|
|
20240119,165800,43116899,545,545,545,545,0
|
|
20240119,165700,43116899,545,545,545,545,327
|
|
20240119,165600,43116899,545,545,545,545,0
|
|
20240119,165500,43116899,545,545,545,545,0
|
|
20240119,165400,43116899,545,545,545,545,0
|
|
20240119,165300,43116899,545,545,545,545,0
|
|
20240119,165200,43116899,545,545,545,545,0
|
|
20240119,165100,43116899,545,545,545,545,0
|
|
20240119,165000,43116899,545,545,545,545,0
|
|
20240119,164900,43116899,545,545,545,545,0
|
|
20240119,164800,43116899,545,545,545,545,0
|
|
20240119,164700,43116899,545,545,545,545,0
|
|
20240119,164600,43116899,545,545,545,545,0
|
|
20240119,164500,43116899,545,545,545,545,0
|
|
20240119,164400,43116899,545,545,545,545,0
|
|
20240119,164300,43116899,545,545,545,545,0
|
|
20240119,164200,43116899,545,545,545,545,0
|
|
20240119,164100,43116899,545,545,545,545,0
|
|
20240119,164000,43116899,545,545,545,545,0
|
|
20240119,163900,43116899,545,545,545,545,0
|
|
20240119,163800,43116899,545,545,545,545,0
|
|
20240119,163700,43116899,545,545,545,545,0
|
|
20240119,163600,43116899,545,545,545,545,0
|
|
20240119,163500,43116899,545,545,545,545,0
|
|
20240119,163400,43116899,545,545,545,545,0
|
|
20240119,163300,43116899,545,545,545,545,0
|
|
20240119,163200,43116899,545,545,545,545,0
|
|
20240119,163100,43116899,545,545,545,545,0
|
|
20240119,163000,43116899,545,545,545,545,0
|
|
20240119,162900,43116899,545,545,545,545,0
|
|
20240119,162800,43116899,545,545,545,545,0
|
|
20240119,162700,43116899,545,545,545,545,327
|
|
20240119,162600,43116899,545,545,545,545,0
|
|
20240119,162500,43116899,545,545,545,545,0
|
|
20240119,162400,43116899,545,545,545,545,0
|
|
20240119,162300,43116899,545,545,545,545,0
|
|
20240119,162200,43116899,545,545,545,545,0
|
|
20240119,162100,43116899,545,545,545,545,0
|
|
20240119,162000,43116899,545,545,545,545,0
|
|
20240119,161900,43116899,545,545,545,545,0
|
|
20240119,161800,43116899,545,545,545,545,0
|
|
20240119,161700,43116899,545,545,545,545,0
|
|
20240119,161600,43116899,545,545,545,545,0
|
|
20240119,161500,43116899,545,545,545,545,0
|
|
20240119,161400,43116899,545,545,545,545,0
|
|
20240119,161300,43116899,545,545,545,545,0
|
|
20240119,161200,43116899,545,545,545,545,0
|
|
20240119,161100,43116899,545,545,545,545,0
|
|
20240119,161000,43116899,545,545,545,545,0
|
|
20240119,160900,43116899,545,545,545,545,0
|
|
20240119,160800,43116899,545,545,545,545,0
|
|
20240119,160700,43116899,545,545,545,545,0
|
|
20240119,160600,43116899,545,545,545,545,0
|
|
20240119,160500,43116899,545,545,545,545,0
|
|
20240119,160400,43116899,545,545,545,545,0
|
|
20240119,160300,43116899,545,545,545,545,0
|
|
20240119,160200,43116899,545,545,545,545,0
|
|
20240119,160100,43116899,545,545,545,545,0
|
|
20240119,160000,43116899,545,545,545,545,0
|
|
20240119,155900,43116899,545,545,545,545,0
|
|
20240119,155800,43116899,545,545,545,545,0
|
|
20240119,155700,43116899,545,545,545,545,327
|
|
20240119,155600,43116899,545,545,545,545,0
|
|
20240119,155500,43116899,545,545,545,545,0
|
|
20240119,155400,43116899,545,545,545,545,0
|
|
20240119,155300,43116899,545,545,545,545,0
|
|
20240119,155200,43116899,545,545,545,545,0
|
|
20240119,155100,43116899,545,545,545,545,0
|
|
20240119,155000,43116899,545,545,545,545,0
|
|
20240119,154900,43116899,545,545,545,545,0
|
|
20240119,154800,43116899,545,545,545,545,0
|
|
20240119,154700,43116899,545,545,545,545,0
|
|
20240119,154600,43116899,545,545,545,545,0
|
|
20240119,154500,43116899,545,545,545,545,0
|
|
20240119,154400,43116899,545,545,545,545,0
|
|
20240119,154300,43116899,545,545,545,545,0
|
|
20240119,154200,43116899,545,545,545,545,0
|
|
20240119,154100,43116899,545,545,545,545,0
|
|
20240119,154000,43116899,545,545,545,545,0
|
|
20240119,153900,43116899,545,545,545,545,0
|
|
20240119,153800,43116899,545,545,545,545,0
|
|
20240119,153700,43116899,545,545,545,545,0
|
|
20240119,153600,43116899,545,545,545,545,0
|
|
20240119,153500,43116899,545,545,545,545,0
|
|
20240119,153400,43116899,545,545,545,545,0
|
|
20240119,153300,43116899,545,545,545,545,0
|
|
20240119,153200,43116899,545,545,545,545,0
|
|
20240119,153100,43116899,545,545,545,545,0
|
|
20240119,153000,43116899,545,545,545,545,327
|
|
20240119,152900,42938684,547,547,547,547,0
|
|
20240119,152800,42938684,547,547,547,547,0
|
|
20240119,152700,42938684,547,547,547,547,0
|
|
20240119,152600,42938684,547,547,547,547,0
|
|
20240119,152500,42938684,547,547,547,547,0
|
|
20240119,152400,42938684,547,547,547,547,0
|
|
20240119,152300,42938684,547,547,547,547,0
|
|
20240119,152200,42938684,547,547,547,547,0
|
|
20240119,152100,42938684,547,547,547,547,0
|
|
20240119,152000,42938684,547,547,547,547,0
|
|
20240119,151900,42938684,547,546,547,546,37
|
|
20240119,151800,42918481,547,547,547,547,0
|
|
20240119,151700,42918481,547,547,547,547,0
|
|
20240119,151600,42918481,547,547,547,547,0
|
|
20240119,151500,42918481,547,547,547,547,2
|
|
20240119,151400,42917387,547,547,547,547,0
|
|
20240119,151300,42917387,547,547,547,547,1
|
|
20240119,151200,42916840,546,546,546,546,0
|
|
20240119,151100,42916840,546,546,546,546,4
|
|
20240119,151000,42914656,546,546,546,546,0
|
|
20240119,150900,42914656,546,546,546,546,0
|
|
20240119,150800,42914656,546,546,546,546,0
|
|
20240119,150700,42914656,546,546,546,546,0
|
|
20240119,150600,42914656,546,546,546,546,0
|
|
20240119,150500,42914656,546,546,546,546,0
|
|
20240119,150400,42914656,546,546,546,546,0
|
|
20240119,150300,42914656,546,546,546,546,0
|
|
20240119,150200,42914656,546,546,546,546,0
|
|
20240119,150100,42914656,546,546,546,546,0
|
|
20240119,150000,42914656,546,546,546,546,0
|
|
20240119,145900,42914656,546,546,546,546,0
|
|
20240119,145800,42914656,546,546,546,546,0
|
|
20240119,145700,42914656,546,546,546,546,0
|
|
20240119,145600,42914656,546,546,546,546,0
|
|
20240119,145500,42914656,546,546,546,546,0
|
|
20240119,145400,42914656,546,546,546,546,0
|
|
20240119,145300,42914656,546,546,546,546,0
|
|
20240119,145200,42914656,546,546,546,546,0
|
|
20240119,145100,42914656,546,546,546,546,0
|
|
20240119,145000,42914656,546,546,546,546,0
|
|
20240119,144900,42914656,546,546,546,546,0
|
|
20240119,144800,42914656,546,546,546,546,0
|
|
20240119,144700,42914656,546,546,546,546,0
|
|
20240119,144600,42914656,546,546,546,546,0
|
|
20240119,144500,42914656,546,546,546,546,0
|
|
20240119,144400,42914656,546,546,546,546,0
|
|
20240119,144300,42914656,546,546,546,546,0
|
|
20240119,144200,42914656,546,546,546,546,0
|
|
20240119,144100,42914656,546,546,546,546,0
|
|
20240119,144000,42914656,546,546,546,546,0
|
|
20240119,143900,42914656,546,546,546,546,0
|
|
20240119,143800,42914656,546,546,546,546,0
|
|
20240119,143700,42914656,546,546,546,546,0
|
|
20240119,143600,42914656,546,546,546,546,0
|
|
20240119,143500,42914656,546,546,546,546,0
|
|
20240119,143400,42914656,546,546,546,546,0
|
|
20240119,143300,42914656,546,546,546,546,0
|
|
20240119,143200,42914656,546,546,546,546,175
|
|
20240119,143100,42819106,546,546,546,546,1
|
|
20240119,143000,42818560,543,543,543,543,0
|
|
20240119,142900,42818560,543,543,543,543,0
|
|
20240119,142800,42818560,543,543,543,543,0
|
|
20240119,142700,42818560,543,543,543,543,0
|
|
20240119,142600,42818560,543,543,543,543,0
|
|
20240119,142500,42818560,543,543,543,543,0
|
|
20240119,142400,42818560,543,543,543,543,0
|
|
20240119,142300,42818560,543,543,543,543,0
|
|
20240119,142200,42818560,543,545,545,543,2000
|
|
20240119,142100,41730201,546,546,546,546,0
|
|
20240119,142000,41730201,546,546,546,546,0
|
|
20240119,141900,41730201,546,546,546,546,0
|
|
20240119,141800,41730201,546,546,546,546,0
|
|
20240119,141700,41730201,546,546,546,546,0
|
|
20240119,141600,41730201,546,546,546,546,0
|
|
20240119,141500,41730201,546,546,546,546,0
|
|
20240119,141400,41730201,546,546,546,546,0
|
|
20240119,141300,41730201,546,546,546,546,0
|
|
20240119,141200,41730201,546,546,546,546,0
|
|
20240119,141100,41730201,546,546,546,546,0
|
|
20240119,141000,41730201,546,546,546,546,0
|
|
20240119,140900,41730201,546,546,546,546,0
|
|
20240119,140800,41730201,546,546,546,546,0
|
|
20240119,140700,41730201,546,546,546,546,0
|
|
20240119,140600,41730201,546,546,546,546,0
|
|
20240119,140500,41730201,546,546,546,546,0
|
|
20240119,140400,41730201,546,546,546,546,0
|
|
20240119,140300,41730201,546,546,546,546,0
|
|
20240119,140200,41730201,546,546,546,546,90
|
|
20240119,140100,41681061,546,546,546,546,0
|
|
20240119,140000,41681061,546,546,546,546,0
|
|
20240119,135900,41681061,546,546,546,546,0
|
|
20240119,135800,41681061,546,546,546,546,0
|
|
20240119,135700,41681061,546,546,546,546,0
|
|
20240119,135600,41681061,546,546,546,546,0
|
|
20240119,135500,41681061,546,546,546,546,0
|
|
20240119,135400,41681061,546,546,546,546,10
|
|
20240119,135300,41675601,546,546,546,546,0
|
|
20240119,135200,41675601,546,546,546,546,0
|
|
20240119,135100,41675601,546,546,546,546,0
|
|
20240119,135000,41675601,546,546,546,546,1
|
|
20240119,134900,41675055,546,546,546,546,0
|
|
20240119,134800,41675055,546,546,546,546,0
|
|
20240119,134700,41675055,546,546,546,546,0
|
|
20240119,134600,41675055,546,546,546,546,0
|
|
20240119,134500,41675055,546,546,546,546,0
|
|
20240119,134400,41675055,546,546,546,546,0
|
|
20240119,134300,41675055,546,546,546,546,0
|
|
20240119,134200,41675055,546,546,546,546,90
|
|
20240119,134100,41625915,547,547,547,547,0
|
|
20240119,134000,41625915,547,547,547,547,0
|
|
20240119,133900,41625915,547,547,547,547,0
|
|
20240119,133800,41625915,547,547,547,547,0
|
|
20240119,133700,41625915,547,547,547,547,0
|
|
20240119,133600,41625915,547,547,547,547,0
|
|
20240119,133500,41625915,547,547,547,547,0
|
|
20240119,133400,41625915,547,547,547,547,0
|
|
20240119,133300,41625915,547,547,547,547,0
|
|
20240119,133200,41625915,547,547,547,547,0
|
|
20240119,133100,41625915,547,547,547,547,0
|
|
20240119,133000,41625915,547,547,547,547,0
|
|
20240119,132900,41625915,547,547,547,547,0
|
|
20240119,132800,41625915,547,547,547,547,0
|
|
20240119,132700,41625915,547,547,547,547,0
|
|
20240119,132600,41625915,547,547,547,547,0
|
|
20240119,132500,41625915,547,547,547,547,0
|
|
20240119,132400,41625915,547,547,547,547,0
|
|
20240119,132300,41625915,547,547,547,547,0
|
|
20240119,132200,41625915,547,547,547,547,0
|
|
20240119,132100,41625915,547,547,547,547,0
|
|
20240119,132000,41625915,547,547,547,547,0
|
|
20240119,131900,41625915,547,547,547,547,0
|
|
20240119,131800,41625915,547,547,547,547,0
|
|
20240119,131700,41625915,547,547,547,547,0
|
|
20240119,131600,41625915,547,547,547,547,0
|
|
20240119,131500,41625915,547,547,547,547,0
|
|
20240119,131400,41625915,547,547,547,547,0
|
|
20240119,131300,41625915,547,547,547,547,0
|
|
20240119,131200,41625915,547,547,547,547,100
|
|
20240119,131100,41571215,547,547,547,547,0
|
|
20240119,131000,41571215,547,547,547,547,0
|
|
20240119,130900,41571215,547,547,547,547,0
|
|
20240119,130800,41571215,547,547,547,547,135
|
|
20240119,130700,41497370,547,547,547,547,0
|
|
20240119,130600,41497370,547,547,547,547,0
|
|
20240119,130500,41497370,547,547,547,547,0
|
|
20240119,130400,41497370,547,547,547,547,0
|
|
20240119,130300,41497370,547,547,547,547,3530
|
|
20240119,130200,39566460,547,547,547,547,0
|
|
20240119,130100,39566460,547,547,547,547,0
|
|
20240119,130000,39566460,547,547,547,547,0
|
|
20240119,125900,39566460,547,547,547,547,0
|
|
20240119,125800,39566460,547,548,548,547,1661
|
|
20240119,125700,38657882,549,549,549,549,0
|
|
20240119,125600,38657882,549,549,549,549,0
|
|
20240119,125500,38657882,549,549,549,549,0
|
|
20240119,125400,38657882,549,549,549,549,0
|
|
20240119,125300,38657882,549,549,549,549,5
|
|
20240119,125200,38655137,549,549,549,549,0
|
|
20240119,125100,38655137,549,549,549,549,0
|
|
20240119,125000,38655137,549,549,549,549,0
|
|
20240119,124900,38655137,549,549,549,549,0
|
|
20240119,124800,38655137,549,549,549,549,0
|
|
20240119,124700,38655137,549,549,549,549,52
|
|
20240119,124600,38626589,547,547,547,547,0
|
|
20240119,124500,38626589,547,547,547,547,1
|
|
20240119,124400,38626042,546,546,546,546,100
|
|
20240119,124300,38571442,546,546,546,546,0
|
|
20240119,124200,38571442,546,546,546,546,0
|
|
20240119,124100,38571442,546,546,546,546,0
|
|
20240119,124000,38571442,546,546,546,546,0
|
|
20240119,123900,38571442,546,546,546,546,0
|
|
20240119,123800,38571442,546,546,546,546,0
|
|
20240119,123700,38571442,546,546,546,546,0
|
|
20240119,123600,38571442,546,546,546,546,0
|
|
20240119,123500,38571442,546,546,546,546,0
|
|
20240119,123400,38571442,546,546,546,546,0
|
|
20240119,123300,38571442,546,546,546,546,1
|
|
20240119,123200,38570896,545,545,545,545,0
|
|
20240119,123100,38570896,545,545,545,545,0
|
|
20240119,123000,38570896,545,545,545,545,0
|
|
20240119,122900,38570896,545,545,545,545,0
|
|
20240119,122800,38570896,545,545,545,545,0
|
|
20240119,122700,38570896,545,545,545,545,0
|
|
20240119,122600,38570896,545,545,545,545,0
|
|
20240119,122500,38570896,545,545,545,545,0
|
|
20240119,122400,38570896,545,545,545,545,1
|
|
20240119,122300,38570351,544,544,544,544,0
|
|
20240119,122200,38570351,544,544,544,544,0
|
|
20240119,122100,38570351,544,544,544,544,0
|
|
20240119,122000,38570351,544,544,544,544,0
|
|
20240119,121900,38570351,544,544,544,544,0
|
|
20240119,121800,38570351,544,544,544,544,0
|
|
20240119,121700,38570351,544,544,544,544,0
|
|
20240119,121600,38570351,544,544,544,544,0
|
|
20240119,121500,38570351,544,544,544,544,174
|
|
20240119,121400,38475695,543,543,543,543,1
|
|
20240119,121300,38475152,544,544,544,544,3
|
|
20240119,121200,38473520,543,544,544,543,14
|
|
20240119,121100,38465905,544,544,544,544,309
|
|
20240119,121000,38297809,546,546,546,546,0
|
|
20240119,120900,38297809,546,546,546,546,1
|
|
20240119,120800,38297263,544,545,545,544,4000
|
|
20240119,120700,36121061,547,547,547,547,0
|
|
20240119,120600,36121061,547,547,547,547,0
|
|
20240119,120500,36121061,547,547,547,547,0
|
|
20240119,120400,36121061,547,547,547,547,0
|
|
20240119,120300,36121061,547,547,547,547,0
|
|
20240119,120200,36121061,547,547,547,547,0
|
|
20240119,120100,36121061,547,547,547,547,0
|
|
20240119,120000,36121061,547,547,547,547,0
|
|
20240119,115900,36121061,547,547,547,547,0
|
|
20240119,115800,36121061,547,547,547,547,0
|
|
20240119,115700,36121061,547,547,547,547,0
|
|
20240119,115600,36121061,547,547,547,547,0
|
|
20240119,115500,36121061,547,547,547,547,0
|
|
20240119,115400,36121061,547,547,547,547,0
|
|
20240119,115300,36121061,547,547,547,547,0
|
|
20240119,115200,36121061,547,547,547,547,0
|
|
20240119,115100,36121061,547,547,547,547,0
|
|
20240119,115000,36121061,547,547,547,547,0
|
|
20240119,114900,36121061,547,547,547,547,0
|
|
20240119,114800,36121061,547,547,547,547,0
|
|
20240119,114700,36121061,547,547,547,547,1
|
|
20240119,114600,36120514,547,547,547,547,1
|
|
20240119,114500,36119967,547,546,547,545,29
|
|
20240119,114400,36104157,548,548,548,548,0
|
|
20240119,114300,36104157,548,548,548,548,0
|
|
20240119,114200,36104157,548,548,548,548,1
|
|
20240119,114100,36103609,548,548,548,548,0
|
|
20240119,114000,36103609,548,548,548,548,1
|
|
20240119,113900,36103061,548,548,548,548,8
|
|
20240119,113800,36098677,548,548,548,548,7
|
|
20240119,113700,36094841,548,547,548,547,6
|
|
20240119,113600,36091557,547,547,547,547,7
|
|
20240119,113500,36087728,547,547,547,547,4
|
|
20240119,113400,36085540,545,545,545,545,0
|
|
20240119,113300,36085540,545,545,545,545,0
|
|
20240119,113200,36085540,545,545,545,545,0
|
|
20240119,113100,36085540,545,545,545,545,0
|
|
20240119,113000,36085540,545,545,545,545,994
|
|
20240119,112900,35543810,545,545,545,545,16
|
|
20240119,112800,35535090,545,545,545,545,17
|
|
20240119,112700,35525825,545,545,545,545,1673
|
|
20240119,112600,34614040,550,547,550,545,678
|
|
20240119,112500,34243680,550,550,550,550,0
|
|
20240119,112400,34243680,550,549,550,549,2
|
|
20240119,112300,34242581,550,550,550,550,0
|
|
20240119,112200,34242581,550,550,550,550,0
|
|
20240119,112100,34242581,550,550,550,550,0
|
|
20240119,112000,34242581,550,550,550,550,0
|
|
20240119,111900,34242581,550,550,550,550,0
|
|
20240119,111800,34242581,550,549,550,549,2
|
|
20240119,111700,34241482,547,547,547,547,0
|
|
20240119,111600,34241482,547,547,547,547,0
|
|
20240119,111500,34241482,547,547,547,547,0
|
|
20240119,111400,34241482,547,547,547,547,0
|
|
20240119,111300,34241482,547,547,547,547,0
|
|
20240119,111200,34241482,547,547,547,547,0
|
|
20240119,111100,34241482,547,547,547,547,0
|
|
20240119,111000,34241482,547,547,547,547,0
|
|
20240119,110900,34241482,547,547,547,547,330
|
|
20240119,110800,34060972,548,548,548,548,360
|
|
20240119,110700,33863692,550,550,550,550,0
|
|
20240119,110600,33863692,550,550,550,550,0
|
|
20240119,110500,33863692,550,550,550,550,0
|
|
20240119,110400,33863692,550,550,550,550,0
|
|
20240119,110300,33863692,550,550,550,550,0
|
|
20240119,110200,33863692,550,550,550,550,0
|
|
20240119,110100,33863692,550,550,550,550,0
|
|
20240119,110000,33863692,550,550,550,550,0
|
|
20240119,105900,33863692,550,550,550,550,0
|
|
20240119,105800,33863692,550,550,550,550,0
|
|
20240119,105700,33863692,550,550,550,550,0
|
|
20240119,105600,33863692,550,550,550,550,0
|
|
20240119,105500,33863692,550,550,550,550,0
|
|
20240119,105400,33863692,550,550,550,550,0
|
|
20240119,105300,33863692,550,550,550,550,0
|
|
20240119,105200,33863692,550,549,550,549,2
|
|
20240119,105100,33862593,547,547,547,547,6
|
|
20240119,105000,33859311,552,552,552,552,0
|
|
20240119,104900,33859311,552,552,552,552,0
|
|
20240119,104800,33859311,552,552,552,552,0
|
|
20240119,104700,33859311,552,552,552,552,0
|
|
20240119,104600,33859311,552,552,552,552,0
|
|
20240119,104500,33859311,552,552,552,552,0
|
|
20240119,104400,33859311,552,552,552,552,0
|
|
20240119,104300,33859311,552,552,552,552,0
|
|
20240119,104200,33859311,552,552,552,552,0
|
|
20240119,104100,33859311,552,552,552,552,0
|
|
20240119,104000,33859311,552,549,552,549,2
|
|
20240119,103900,33858210,547,547,547,547,0
|
|
20240119,103800,33858210,547,547,547,547,0
|
|
20240119,103700,33858210,547,545,547,545,375
|
|
20240119,103600,33653833,545,545,545,545,224
|
|
20240119,103500,33531753,545,545,545,545,0
|
|
20240119,103400,33531753,545,545,545,545,1
|
|
20240119,103300,33531208,545,545,545,545,1
|
|
20240119,103200,33530663,547,547,547,547,0
|
|
20240119,103100,33530663,547,547,547,547,0
|
|
20240119,103000,33530663,547,547,547,547,0
|
|
20240119,102900,33530663,547,547,547,547,0
|
|
20240119,102800,33530663,547,547,547,547,101
|
|
20240119,102700,33475416,545,545,545,545,0
|
|
20240119,102600,33475416,545,547,547,545,7
|
|
20240119,102500,33471591,547,547,547,547,0
|
|
20240119,102400,33471591,547,547,547,547,0
|
|
20240119,102300,33471591,547,547,550,547,1006
|
|
20240119,102200,32918402,547,547,547,547,1
|
|
20240119,102100,32917855,549,547,549,547,4
|
|
20240119,102000,32915661,549,549,549,549,0
|
|
20240119,101900,32915661,549,549,549,549,0
|
|
20240119,101800,32915661,549,549,549,549,0
|
|
20240119,101700,32915661,549,549,549,549,0
|
|
20240119,101600,32915661,549,549,549,549,0
|
|
20240119,101500,32915661,549,549,549,549,0
|
|
20240119,101400,32915661,549,549,549,549,0
|
|
20240119,101300,32915661,549,546,549,546,6300
|
|
20240119,101200,29456964,545,545,545,545,1
|
|
20240119,101100,29456419,544,544,544,544,3860
|
|
20240119,101000,27356579,543,543,543,543,0
|
|
20240119,100900,27356579,543,545,545,543,5000
|
|
20240119,100800,24641387,546,545,546,544,126
|
|
20240119,100700,24572734,546,546,546,546,0
|
|
20240119,100600,24572734,546,546,546,546,0
|
|
20240119,100500,24572734,546,546,546,546,1
|
|
20240119,100400,24572188,546,546,546,546,50
|
|
20240119,100300,24544888,544,544,544,544,0
|
|
20240119,100200,24544888,544,546,546,544,7
|
|
20240119,100100,24541076,546,546,546,546,5
|
|
20240119,100000,24538346,546,546,546,546,0
|
|
20240119,095900,24538346,546,546,546,546,0
|
|
20240119,095800,24538346,546,546,546,546,0
|
|
20240119,095700,24538346,546,546,546,546,0
|
|
20240119,095600,24538346,546,546,546,546,0
|
|
20240119,095500,24538346,546,546,546,546,0
|
|
20240119,095400,24538346,546,546,546,546,0
|
|
20240119,095300,24538346,546,546,546,546,0
|
|
20240119,095200,24538346,546,546,546,546,0
|
|
20240119,095100,24538346,546,546,546,546,1
|
|
20240119,095000,24537800,549,543,549,542,2403
|
|
20240119,094900,23225810,549,549,549,549,0
|
|
20240119,094800,23225810,549,549,549,549,0
|
|
20240119,094700,23225810,549,544,549,544,5590
|
|
20240119,094600,20158759,544,546,548,540,32940
|
|
20240119,094500,2311211,546,546,546,546,68
|
|
20240119,094400,2274083,546,546,546,546,3
|
|
20240119,094300,2272445,546,546,546,546,859
|
|
20240119,094200,1803431,546,546,546,546,0
|
|
20240119,094100,1803431,546,546,546,546,0
|
|
20240119,094000,1803431,546,546,546,546,0
|
|
20240119,093900,1803431,546,546,546,546,0
|
|
20240119,093800,1803431,546,547,547,546,1344
|
|
20240119,093700,1068404,549,549,549,549,2
|
|
20240119,093600,1067306,549,549,549,549,0
|
|
20240119,093500,1067306,549,549,549,549,1000
|
|
20240119,093400,518306,549,549,549,549,0
|
|
20240119,093300,518306,549,548,549,548,10
|
|
20240119,093200,512819,548,548,548,548,27
|
|
20240119,093100,498023,550,550,550,550,0
|
|
20240119,093000,498023,550,550,550,550,0
|
|
20240119,092900,498023,550,550,550,550,0
|
|
20240119,092800,498023,550,550,550,550,0
|
|
20240119,092700,498023,550,550,550,550,0
|
|
20240119,092600,498023,550,550,550,550,0
|
|
20240119,092500,498023,550,550,550,550,0
|
|
20240119,092400,498023,550,550,550,550,0
|
|
20240119,092300,498023,550,550,550,550,1
|
|
20240119,092200,497473,552,552,552,552,0
|
|
20240119,092100,497473,552,552,552,552,0
|
|
20240119,092000,497473,552,552,552,552,0
|
|
20240119,091900,497473,552,552,552,552,0
|
|
20240119,091800,497473,552,552,552,552,0
|
|
20240119,091700,497473,552,552,552,552,0
|
|
20240119,091600,497473,552,552,552,552,0
|
|
20240119,091500,497473,552,551,552,551,2
|
|
20240119,091400,496370,552,552,552,552,0
|
|
20240119,091300,496370,552,551,552,551,200
|
|
20240119,091200,385980,552,552,552,552,0
|
|
20240119,091100,385980,552,552,552,552,0
|
|
20240119,091000,385980,552,552,552,552,0
|
|
20240119,090900,385980,552,552,552,552,0
|
|
20240119,090800,385980,552,552,552,552,0
|
|
20240119,090700,385980,552,552,552,552,0
|
|
20240119,090600,385980,552,552,552,552,0
|
|
20240119,090500,385980,552,552,552,552,1
|
|
20240119,090400,385428,543,543,543,543,0
|
|
20240119,090300,385428,543,543,543,543,0
|
|
20240119,090200,385428,543,543,543,543,32
|
|
20240119,090100,368052,543,543,543,543,34
|
|
20240119,090000,349590,542,542,542,542,645
|