578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183500,50435012,582,582,582,582,1553
|
|
20240116,183400,50435012,582,582,582,582,0
|
|
20240116,183300,50435012,582,582,582,582,0
|
|
20240116,183200,50435012,582,582,582,582,0
|
|
20240116,183100,50435012,582,582,582,582,0
|
|
20240116,183000,50435012,582,582,582,582,0
|
|
20240116,182900,50435012,582,582,582,582,0
|
|
20240116,182800,50435012,582,582,582,582,0
|
|
20240116,182700,50435012,582,582,582,582,0
|
|
20240116,182600,50435012,582,582,582,582,0
|
|
20240116,182500,50435012,582,582,582,582,0
|
|
20240116,182400,50435012,582,582,582,582,0
|
|
20240116,182300,50435012,582,582,582,582,0
|
|
20240116,182200,50435012,582,582,582,582,0
|
|
20240116,182100,50435012,582,582,582,582,0
|
|
20240116,182000,50435012,582,582,582,582,0
|
|
20240116,181900,50435012,582,582,582,582,0
|
|
20240116,181800,50435012,582,582,582,582,0
|
|
20240116,181700,50435012,582,582,582,582,0
|
|
20240116,181600,50435012,582,582,582,582,0
|
|
20240116,181500,50435012,582,582,582,582,0
|
|
20240116,181400,50435012,582,582,582,582,0
|
|
20240116,181300,50435012,582,582,582,582,0
|
|
20240116,181200,50435012,582,582,582,582,0
|
|
20240116,181100,50435012,582,582,582,582,0
|
|
20240116,181000,50435012,582,582,582,582,0
|
|
20240116,180900,50435012,582,582,582,582,0
|
|
20240116,180800,50435012,582,582,582,582,0
|
|
20240116,180700,50435012,582,582,582,582,0
|
|
20240116,180600,50435012,582,582,582,582,0
|
|
20240116,180500,50435012,582,582,582,582,1553
|
|
20240116,180400,50435012,582,582,582,582,0
|
|
20240116,180300,50435012,582,582,582,582,0
|
|
20240116,180200,50435012,582,582,582,582,0
|
|
20240116,180100,50435012,582,582,582,582,0
|
|
20240116,180000,50435012,582,582,582,582,0
|
|
20240116,175900,50435012,582,582,582,582,0
|
|
20240116,175800,50435012,582,582,582,582,0
|
|
20240116,175700,50435012,582,582,582,582,0
|
|
20240116,175600,50435012,582,582,582,582,0
|
|
20240116,175500,50435012,582,582,582,582,0
|
|
20240116,175400,50435012,582,582,582,582,0
|
|
20240116,175300,50435012,582,582,582,582,0
|
|
20240116,175200,50435012,582,582,582,582,0
|
|
20240116,175100,50435012,582,582,582,582,0
|
|
20240116,175000,50435012,582,582,582,582,0
|
|
20240116,174900,50435012,582,582,582,582,0
|
|
20240116,174800,50435012,582,582,582,582,0
|
|
20240116,174700,50435012,582,582,582,582,0
|
|
20240116,174600,50435012,582,582,582,582,0
|
|
20240116,174500,50435012,582,582,582,582,0
|
|
20240116,174400,50435012,582,582,582,582,0
|
|
20240116,174300,50435012,582,582,582,582,0
|
|
20240116,174200,50435012,582,582,582,582,0
|
|
20240116,174100,50435012,582,582,582,582,0
|
|
20240116,174000,50435012,582,582,582,582,0
|
|
20240116,173900,50435012,582,582,582,582,0
|
|
20240116,173800,50435012,582,582,582,582,0
|
|
20240116,173700,50435012,582,582,582,582,0
|
|
20240116,173600,50435012,582,582,582,582,0
|
|
20240116,173500,50435012,582,582,582,582,1553
|
|
20240116,173400,50435012,582,582,582,582,0
|
|
20240116,173300,50435012,582,582,582,582,0
|
|
20240116,173200,50435012,582,582,582,582,0
|
|
20240116,173100,50435012,582,582,582,582,0
|
|
20240116,173000,50435012,582,582,582,582,0
|
|
20240116,172900,50435012,582,582,582,582,0
|
|
20240116,172800,50435012,582,582,582,582,0
|
|
20240116,172700,50435012,582,582,582,582,0
|
|
20240116,172600,50435012,582,582,582,582,0
|
|
20240116,172500,50435012,582,582,582,582,0
|
|
20240116,172400,50435012,582,582,582,582,0
|
|
20240116,172300,50435012,582,582,582,582,0
|
|
20240116,172200,50435012,582,582,582,582,0
|
|
20240116,172100,50435012,582,582,582,582,0
|
|
20240116,172000,50435012,582,582,582,582,0
|
|
20240116,171900,50435012,582,582,582,582,0
|
|
20240116,171800,50435012,582,582,582,582,0
|
|
20240116,171700,50435012,582,582,582,582,0
|
|
20240116,171600,50435012,582,582,582,582,0
|
|
20240116,171500,50435012,582,582,582,582,0
|
|
20240116,171400,50435012,582,582,582,582,0
|
|
20240116,171300,50435012,582,582,582,582,0
|
|
20240116,171200,50435012,582,582,582,582,0
|
|
20240116,171100,50435012,582,582,582,582,0
|
|
20240116,171000,50435012,582,582,582,582,0
|
|
20240116,170900,50435012,582,582,582,582,0
|
|
20240116,170800,50435012,582,582,582,582,0
|
|
20240116,170700,50435012,582,582,582,582,0
|
|
20240116,170600,50435012,582,582,582,582,0
|
|
20240116,170500,50435012,582,582,582,582,1553
|
|
20240116,170400,50435012,582,582,582,582,0
|
|
20240116,170300,50435012,582,582,582,582,0
|
|
20240116,170200,50435012,582,582,582,582,0
|
|
20240116,170100,50435012,582,582,582,582,0
|
|
20240116,170000,50435012,582,582,582,582,0
|
|
20240116,165900,50435012,582,582,582,582,0
|
|
20240116,165800,50435012,582,582,582,582,0
|
|
20240116,165700,50435012,582,582,582,582,0
|
|
20240116,165600,50435012,582,582,582,582,0
|
|
20240116,165500,50435012,582,582,582,582,0
|
|
20240116,165400,50435012,582,582,582,582,0
|
|
20240116,165300,50435012,582,582,582,582,0
|
|
20240116,165200,50435012,582,582,582,582,0
|
|
20240116,165100,50435012,582,582,582,582,0
|
|
20240116,165000,50435012,582,582,582,582,0
|
|
20240116,164900,50435012,582,582,582,582,0
|
|
20240116,164800,50435012,582,582,582,582,0
|
|
20240116,164700,50435012,582,582,582,582,0
|
|
20240116,164600,50435012,582,582,582,582,0
|
|
20240116,164500,50435012,582,582,582,582,0
|
|
20240116,164400,50435012,582,582,582,582,0
|
|
20240116,164300,50435012,582,582,582,582,0
|
|
20240116,164200,50435012,582,582,582,582,0
|
|
20240116,164100,50435012,582,582,582,582,0
|
|
20240116,164000,50435012,582,582,582,582,0
|
|
20240116,163900,50435012,582,582,582,582,0
|
|
20240116,163800,50435012,582,582,582,582,0
|
|
20240116,163700,50435012,582,582,582,582,0
|
|
20240116,163600,50435012,582,582,582,582,0
|
|
20240116,163500,50435012,582,582,582,582,1553
|
|
20240116,163400,50435012,582,582,582,582,0
|
|
20240116,163300,50435012,582,582,582,582,0
|
|
20240116,163200,50435012,582,582,582,582,0
|
|
20240116,163100,50435012,582,582,582,582,0
|
|
20240116,163000,50435012,582,582,582,582,0
|
|
20240116,162900,50435012,582,582,582,582,0
|
|
20240116,162800,50435012,582,582,582,582,0
|
|
20240116,162700,50435012,582,582,582,582,0
|
|
20240116,162600,50435012,582,582,582,582,0
|
|
20240116,162500,50435012,582,582,582,582,0
|
|
20240116,162400,50435012,582,582,582,582,0
|
|
20240116,162300,50435012,582,582,582,582,0
|
|
20240116,162200,50435012,582,582,582,582,0
|
|
20240116,162100,50435012,582,582,582,582,0
|
|
20240116,162000,50435012,582,582,582,582,0
|
|
20240116,161900,50435012,582,582,582,582,0
|
|
20240116,161800,50435012,582,582,582,582,0
|
|
20240116,161700,50435012,582,582,582,582,0
|
|
20240116,161600,50435012,582,582,582,582,0
|
|
20240116,161500,50435012,582,582,582,582,0
|
|
20240116,161400,50435012,582,582,582,582,0
|
|
20240116,161300,50435012,582,582,582,582,0
|
|
20240116,161200,50435012,582,582,582,582,0
|
|
20240116,161100,50435012,582,582,582,582,0
|
|
20240116,161000,50435012,582,582,582,582,0
|
|
20240116,160900,50435012,582,582,582,582,0
|
|
20240116,160800,50435012,582,582,582,582,0
|
|
20240116,160700,50435012,582,582,582,582,0
|
|
20240116,160600,50435012,582,582,582,582,0
|
|
20240116,160500,50435012,582,582,582,582,1553
|
|
20240116,160400,50435012,582,582,582,582,0
|
|
20240116,160300,50435012,582,582,582,582,0
|
|
20240116,160200,50435012,582,582,582,582,0
|
|
20240116,160100,50435012,582,582,582,582,0
|
|
20240116,160000,50435012,582,582,582,582,0
|
|
20240116,155900,50435012,582,582,582,582,0
|
|
20240116,155800,50435012,582,582,582,582,0
|
|
20240116,155700,50435012,582,582,582,582,0
|
|
20240116,155600,50435012,582,582,582,582,0
|
|
20240116,155500,50435012,582,582,582,582,0
|
|
20240116,155400,50435012,582,582,582,582,0
|
|
20240116,155300,50435012,582,582,582,582,0
|
|
20240116,155200,50435012,582,582,582,582,0
|
|
20240116,155100,50435012,582,582,582,582,0
|
|
20240116,155000,50435012,582,582,582,582,0
|
|
20240116,154900,50435012,582,582,582,582,0
|
|
20240116,154800,50435012,582,582,582,582,0
|
|
20240116,154700,50435012,582,582,582,582,0
|
|
20240116,154600,50435012,582,582,582,582,0
|
|
20240116,154500,50435012,582,582,582,582,0
|
|
20240116,154400,50435012,582,582,582,582,0
|
|
20240116,154300,50435012,582,582,582,582,0
|
|
20240116,154200,50435012,582,582,582,582,0
|
|
20240116,154100,50435012,582,582,582,582,0
|
|
20240116,154000,50435012,582,582,582,582,0
|
|
20240116,153900,50435012,582,582,582,582,0
|
|
20240116,153800,50435012,582,582,582,582,0
|
|
20240116,153700,50435012,582,582,582,582,0
|
|
20240116,153600,50435012,582,582,582,582,0
|
|
20240116,153500,50435012,582,582,582,582,1553
|
|
20240116,153400,50435012,582,582,582,582,0
|
|
20240116,153300,50435012,582,582,582,582,0
|
|
20240116,153200,50435012,582,582,582,582,0
|
|
20240116,153100,50435012,582,582,582,582,0
|
|
20240116,153000,50435012,582,582,582,582,1553
|
|
20240116,152900,49531166,579,579,579,579,0
|
|
20240116,152800,49531166,579,579,579,579,0
|
|
20240116,152700,49531166,579,579,579,579,0
|
|
20240116,152600,49531166,579,579,579,579,0
|
|
20240116,152500,49531166,579,579,579,579,0
|
|
20240116,152400,49531166,579,579,579,579,0
|
|
20240116,152300,49531166,579,579,579,579,0
|
|
20240116,152200,49531166,579,579,579,579,0
|
|
20240116,152100,49531166,579,579,579,579,0
|
|
20240116,152000,49531166,579,579,579,579,0
|
|
20240116,151900,49531166,579,579,579,579,0
|
|
20240116,151800,49531166,579,579,579,579,0
|
|
20240116,151700,49531166,579,579,579,579,0
|
|
20240116,151600,49531166,579,577,579,577,189
|
|
20240116,151500,49422015,577,577,577,577,0
|
|
20240116,151400,49422015,577,577,577,577,40
|
|
20240116,151300,49398935,580,580,580,580,0
|
|
20240116,151200,49398935,580,580,580,580,0
|
|
20240116,151100,49398935,580,576,580,576,5
|
|
20240116,151000,49396045,575,575,575,575,0
|
|
20240116,150900,49396045,575,575,575,575,1
|
|
20240116,150800,49395470,578,578,578,578,0
|
|
20240116,150700,49395470,578,578,578,578,0
|
|
20240116,150600,49395470,578,578,578,578,0
|
|
20240116,150500,49395470,578,578,578,578,0
|
|
20240116,150400,49395470,578,578,578,578,67
|
|
20240116,150300,49356744,578,575,578,575,2008
|
|
20240116,150200,48201679,575,575,575,575,235
|
|
20240116,150100,48066554,575,575,575,575,100
|
|
20240116,150000,48009054,574,575,575,574,240
|
|
20240116,145900,47871214,575,575,575,575,0
|
|
20240116,145800,47871214,575,575,575,575,0
|
|
20240116,145700,47871214,575,574,575,574,5320
|
|
20240116,145600,44816184,575,575,575,575,210
|
|
20240116,145500,44695434,575,576,576,575,3181
|
|
20240116,145400,42865824,576,576,576,576,8
|
|
20240116,145300,42861216,577,577,577,577,1000
|
|
20240116,145200,42284216,576,576,576,576,0
|
|
20240116,145100,42284216,576,576,576,576,0
|
|
20240116,145000,42284216,576,576,576,576,0
|
|
20240116,144900,42284216,576,576,576,576,0
|
|
20240116,144800,42284216,576,577,577,576,600
|
|
20240116,144700,41938549,577,577,577,577,0
|
|
20240116,144600,41938549,577,577,577,577,2
|
|
20240116,144500,41937395,577,577,577,577,0
|
|
20240116,144400,41937395,577,577,577,577,0
|
|
20240116,144300,41937395,577,577,577,577,0
|
|
20240116,144200,41937395,577,577,577,577,8
|
|
20240116,144100,41932779,577,577,577,577,0
|
|
20240116,144000,41932779,577,577,577,577,0
|
|
20240116,143900,41932779,577,577,577,577,8
|
|
20240116,143800,41928163,577,577,577,577,5
|
|
20240116,143700,41925278,577,577,577,577,8
|
|
20240116,143600,41920662,577,578,578,577,73
|
|
20240116,143500,41878476,580,580,580,580,0
|
|
20240116,143400,41878476,580,580,580,580,1
|
|
20240116,143300,41877896,579,579,579,579,0
|
|
20240116,143200,41877896,579,579,579,579,0
|
|
20240116,143100,41877896,579,579,579,579,0
|
|
20240116,143000,41877896,579,579,579,579,496
|
|
20240116,142900,41590712,579,579,579,579,0
|
|
20240116,142800,41590712,579,579,579,579,0
|
|
20240116,142700,41590712,579,579,579,579,185
|
|
20240116,142600,41483597,579,579,579,579,0
|
|
20240116,142500,41483597,579,579,579,579,0
|
|
20240116,142400,41483597,579,579,579,579,0
|
|
20240116,142300,41483597,579,579,579,579,7
|
|
20240116,142200,41479544,579,579,579,579,0
|
|
20240116,142100,41479544,579,579,579,579,8
|
|
20240116,142000,41474912,579,579,579,579,63
|
|
20240116,141900,41438435,580,580,580,580,0
|
|
20240116,141800,41438435,580,580,580,580,0
|
|
20240116,141700,41438435,580,580,580,580,0
|
|
20240116,141600,41438435,580,580,580,580,0
|
|
20240116,141500,41438435,580,580,580,580,0
|
|
20240116,141400,41438435,580,580,580,580,0
|
|
20240116,141300,41438435,580,580,580,580,50
|
|
20240116,141200,41409435,580,580,580,580,0
|
|
20240116,141100,41409435,580,580,580,580,0
|
|
20240116,141000,41409435,580,580,580,580,0
|
|
20240116,140900,41409435,580,580,580,580,0
|
|
20240116,140800,41409435,580,580,580,580,50
|
|
20240116,140700,41380435,580,580,580,580,0
|
|
20240116,140600,41380435,580,580,580,580,0
|
|
20240116,140500,41380435,580,579,580,579,2
|
|
20240116,140400,41379276,579,580,580,579,341
|
|
20240116,140300,41181505,580,580,580,580,0
|
|
20240116,140200,41181505,580,580,580,580,0
|
|
20240116,140100,41181505,580,580,580,580,1
|
|
20240116,140000,41180925,580,580,580,580,1
|
|
20240116,135900,41180345,582,582,582,582,0
|
|
20240116,135800,41180345,582,582,582,582,1
|
|
20240116,135700,41179763,582,582,582,582,0
|
|
20240116,135600,41179763,582,582,582,582,0
|
|
20240116,135500,41179763,582,582,582,582,1
|
|
20240116,135400,41179181,582,582,582,582,2
|
|
20240116,135300,41178017,582,582,582,582,0
|
|
20240116,135200,41178017,582,582,582,582,0
|
|
20240116,135100,41178017,582,582,582,582,0
|
|
20240116,135000,41178017,582,582,582,582,1
|
|
20240116,134900,41177435,582,582,582,582,0
|
|
20240116,134800,41177435,582,582,582,582,0
|
|
20240116,134700,41177435,582,582,582,582,0
|
|
20240116,134600,41177435,582,582,582,582,0
|
|
20240116,134500,41177435,582,582,582,582,0
|
|
20240116,134400,41177435,582,582,582,582,1
|
|
20240116,134300,41176853,582,582,582,582,0
|
|
20240116,134200,41176853,582,582,582,582,0
|
|
20240116,134100,41176853,582,582,582,582,0
|
|
20240116,134000,41176853,582,582,582,582,0
|
|
20240116,133900,41176853,582,582,582,582,0
|
|
20240116,133800,41176853,582,582,582,582,0
|
|
20240116,133700,41176853,582,582,582,582,0
|
|
20240116,133600,41176853,582,582,582,582,0
|
|
20240116,133500,41176853,582,582,582,582,0
|
|
20240116,133400,41176853,582,582,582,582,0
|
|
20240116,133300,41176853,582,582,582,582,0
|
|
20240116,133200,41176853,582,582,582,582,0
|
|
20240116,133100,41176853,582,582,582,582,0
|
|
20240116,133000,41176853,582,582,582,582,0
|
|
20240116,132900,41176853,582,582,582,582,0
|
|
20240116,132800,41176853,582,582,582,582,0
|
|
20240116,132700,41176853,582,582,582,582,1500
|
|
20240116,132600,40303853,582,582,582,582,0
|
|
20240116,132500,40303853,582,582,582,582,0
|
|
20240116,132400,40303853,582,582,582,582,1
|
|
20240116,132300,40303271,582,582,582,582,0
|
|
20240116,132200,40303271,582,582,582,582,0
|
|
20240116,132100,40303271,582,582,582,582,0
|
|
20240116,132000,40303271,582,582,582,582,5
|
|
20240116,131900,40300361,582,582,582,582,1
|
|
20240116,131800,40299779,582,582,582,582,1
|
|
20240116,131700,40299197,582,582,582,582,0
|
|
20240116,131600,40299197,582,582,582,582,0
|
|
20240116,131500,40299197,582,582,582,582,0
|
|
20240116,131400,40299197,582,582,582,582,1
|
|
20240116,131300,40298615,581,581,581,581,0
|
|
20240116,131200,40298615,581,581,581,581,0
|
|
20240116,131100,40298615,581,581,581,581,829
|
|
20240116,131000,39816966,581,581,581,581,0
|
|
20240116,130900,39816966,581,581,581,581,0
|
|
20240116,130800,39816966,581,581,581,581,0
|
|
20240116,130700,39816966,581,581,581,581,0
|
|
20240116,130600,39816966,581,581,581,581,29
|
|
20240116,130500,39800117,581,581,581,581,0
|
|
20240116,130400,39800117,581,581,581,581,0
|
|
20240116,130300,39800117,581,581,581,581,500
|
|
20240116,130200,39509617,581,581,581,581,0
|
|
20240116,130100,39509617,581,581,581,581,0
|
|
20240116,130000,39509617,581,581,581,581,1000
|
|
20240116,125900,38928617,581,581,581,581,0
|
|
20240116,125800,38928617,581,581,581,581,0
|
|
20240116,125700,38928617,581,581,581,581,0
|
|
20240116,125600,38928617,581,581,581,581,0
|
|
20240116,125500,38928617,581,581,581,581,0
|
|
20240116,125400,38928617,581,581,581,581,6
|
|
20240116,125300,38925131,581,581,581,581,0
|
|
20240116,125200,38925131,581,581,581,581,0
|
|
20240116,125100,38925131,581,581,581,581,0
|
|
20240116,125000,38925131,581,581,581,581,806
|
|
20240116,124900,38456845,581,580,581,580,200
|
|
20240116,124800,38340844,580,580,580,580,0
|
|
20240116,124700,38340844,580,580,580,580,0
|
|
20240116,124600,38340844,580,580,580,580,0
|
|
20240116,124500,38340844,580,580,580,580,0
|
|
20240116,124400,38340844,580,580,580,580,2
|
|
20240116,124300,38339684,580,580,580,580,0
|
|
20240116,124200,38339684,580,580,580,580,0
|
|
20240116,124100,38339684,580,580,580,580,0
|
|
20240116,124000,38339684,580,580,580,580,0
|
|
20240116,123900,38339684,580,580,580,580,5
|
|
20240116,123800,38336784,580,580,580,580,0
|
|
20240116,123700,38336784,580,580,580,580,1344
|
|
20240116,123600,37557264,581,581,581,581,0
|
|
20240116,123500,37557264,581,581,581,581,0
|
|
20240116,123400,37557264,581,581,581,581,0
|
|
20240116,123300,37557264,581,581,581,581,0
|
|
20240116,123200,37557264,581,581,581,581,0
|
|
20240116,123100,37557264,581,581,581,581,0
|
|
20240116,123000,37557264,581,581,581,581,0
|
|
20240116,122900,37557264,581,581,581,581,1
|
|
20240116,122800,37556683,581,581,581,581,0
|
|
20240116,122700,37556683,581,581,581,581,11
|
|
20240116,122600,37550292,581,581,581,581,0
|
|
20240116,122500,37550292,581,581,581,581,0
|
|
20240116,122400,37550292,581,581,581,581,0
|
|
20240116,122300,37550292,581,581,581,581,0
|
|
20240116,122200,37550292,581,581,581,581,1
|
|
20240116,122100,37549711,580,580,580,580,2
|
|
20240116,122000,37548551,580,581,581,580,113
|
|
20240116,121900,37483010,580,580,580,580,0
|
|
20240116,121800,37483010,580,580,580,580,12
|
|
20240116,121700,37476050,580,580,580,580,12
|
|
20240116,121600,37469090,580,580,580,580,529
|
|
20240116,121500,37162270,580,580,580,580,0
|
|
20240116,121400,37162270,580,580,580,580,0
|
|
20240116,121300,37162270,580,580,580,580,0
|
|
20240116,121200,37162270,580,580,580,580,0
|
|
20240116,121100,37162270,580,580,580,580,0
|
|
20240116,121000,37162270,580,580,580,580,1
|
|
20240116,120900,37161690,579,579,579,579,0
|
|
20240116,120800,37161690,579,579,579,579,5
|
|
20240116,120700,37158795,579,579,579,579,0
|
|
20240116,120600,37158795,579,579,579,579,0
|
|
20240116,120500,37158795,579,579,579,579,0
|
|
20240116,120400,37158795,579,579,579,579,0
|
|
20240116,120300,37158795,579,579,579,579,0
|
|
20240116,120200,37158795,579,579,579,579,0
|
|
20240116,120100,37158795,579,579,579,579,48
|
|
20240116,120000,37131003,579,579,579,579,0
|
|
20240116,115900,37131003,579,579,579,579,1
|
|
20240116,115800,37130424,579,579,579,579,0
|
|
20240116,115700,37130424,579,579,579,579,0
|
|
20240116,115600,37130424,579,579,579,579,0
|
|
20240116,115500,37130424,579,579,579,579,0
|
|
20240116,115400,37130424,579,579,579,579,0
|
|
20240116,115300,37130424,579,579,579,579,2450
|
|
20240116,115200,35711874,577,577,577,577,0
|
|
20240116,115100,35711874,577,577,577,577,0
|
|
20240116,115000,35711874,577,577,577,577,786
|
|
20240116,114900,35258352,579,579,579,579,0
|
|
20240116,114800,35258352,579,579,579,579,0
|
|
20240116,114700,35258352,579,579,579,579,0
|
|
20240116,114600,35258352,579,579,579,579,0
|
|
20240116,114500,35258352,579,579,579,579,3
|
|
20240116,114400,35256615,579,579,579,579,5
|
|
20240116,114300,35253720,579,579,579,579,0
|
|
20240116,114200,35253720,579,579,579,579,0
|
|
20240116,114100,35253720,579,579,579,579,0
|
|
20240116,114000,35253720,579,578,579,578,31
|
|
20240116,113900,35235800,579,579,579,579,0
|
|
20240116,113800,35235800,579,579,579,579,0
|
|
20240116,113700,35235800,579,579,579,579,0
|
|
20240116,113600,35235800,579,579,579,579,1
|
|
20240116,113500,35235221,579,579,579,579,0
|
|
20240116,113400,35235221,579,579,579,579,0
|
|
20240116,113300,35235221,579,579,579,579,81
|
|
20240116,113200,35188322,579,579,579,579,5
|
|
20240116,113100,35185427,579,579,579,579,0
|
|
20240116,113000,35185427,579,579,579,579,1
|
|
20240116,112900,35184848,579,579,579,579,0
|
|
20240116,112800,35184848,579,579,579,579,0
|
|
20240116,112700,35184848,579,579,579,579,0
|
|
20240116,112600,35184848,579,579,579,579,0
|
|
20240116,112500,35184848,579,579,579,579,0
|
|
20240116,112400,35184848,579,579,579,579,1
|
|
20240116,112300,35184269,579,579,579,579,0
|
|
20240116,112200,35184269,579,579,579,579,0
|
|
20240116,112100,35184269,579,579,579,579,0
|
|
20240116,112000,35184269,579,579,579,579,0
|
|
20240116,111900,35184269,579,579,579,579,4
|
|
20240116,111800,35181953,579,579,579,579,0
|
|
20240116,111700,35181953,579,579,579,579,0
|
|
20240116,111600,35181953,579,579,579,579,7
|
|
20240116,111500,35177900,579,579,579,579,0
|
|
20240116,111400,35177900,579,579,579,579,5
|
|
20240116,111300,35175005,579,579,579,579,0
|
|
20240116,111200,35175005,579,579,579,579,0
|
|
20240116,111100,35175005,579,579,579,579,0
|
|
20240116,111000,35175005,579,579,579,579,0
|
|
20240116,110900,35175005,579,579,579,579,0
|
|
20240116,110800,35175005,579,579,579,579,0
|
|
20240116,110700,35175005,579,579,579,579,10
|
|
20240116,110600,35169215,579,579,579,579,10
|
|
20240116,110500,35163425,579,579,579,579,2
|
|
20240116,110400,35162267,579,579,579,579,1
|
|
20240116,110300,35161688,579,579,579,579,0
|
|
20240116,110200,35161688,579,579,579,579,5
|
|
20240116,110100,35158793,579,579,579,579,50
|
|
20240116,110000,35129843,579,579,579,579,13
|
|
20240116,105900,35122316,579,579,579,579,1
|
|
20240116,105800,35121737,579,579,579,579,0
|
|
20240116,105700,35121737,579,579,579,579,400
|
|
20240116,105600,34890137,579,579,579,579,3001
|
|
20240116,105500,33152558,579,579,579,579,0
|
|
20240116,105400,33152558,579,579,579,579,0
|
|
20240116,105300,33152558,579,579,579,579,0
|
|
20240116,105200,33152558,579,579,579,579,0
|
|
20240116,105100,33152558,579,579,579,579,0
|
|
20240116,105000,33152558,579,579,579,579,0
|
|
20240116,104900,33152558,579,579,579,579,0
|
|
20240116,104800,33152558,579,579,579,579,0
|
|
20240116,104700,33152558,579,579,579,579,0
|
|
20240116,104600,33152558,579,578,579,578,47
|
|
20240116,104500,33125390,579,576,579,576,2346
|
|
20240116,104400,31774091,574,576,576,574,2272
|
|
20240116,104300,30469635,576,576,576,576,722
|
|
20240116,104200,30053763,576,576,576,576,5
|
|
20240116,104100,30050883,576,576,576,576,2
|
|
20240116,104000,30049731,576,576,576,576,3
|
|
20240116,103900,30048003,576,576,576,575,1070
|
|
20240116,103800,29432683,576,576,576,576,3
|
|
20240116,103700,29430955,575,575,575,575,1
|
|
20240116,103600,29430380,575,577,577,575,6349
|
|
20240116,103500,25777005,579,579,579,579,2
|
|
20240116,103400,25775847,579,579,579,579,0
|
|
20240116,103300,25775847,579,578,579,578,5
|
|
20240116,103200,25772956,578,578,578,578,317
|
|
20240116,103100,25589730,578,578,578,578,18
|
|
20240116,103000,25579326,578,578,578,578,163
|
|
20240116,102900,25485112,577,578,578,577,20
|
|
20240116,102800,25473570,577,577,577,577,818
|
|
20240116,102700,25001584,578,580,580,578,1035
|
|
20240116,102600,24401954,579,579,579,579,0
|
|
20240116,102500,24401954,579,579,579,579,0
|
|
20240116,102400,24401954,579,579,579,579,0
|
|
20240116,102300,24401954,579,579,579,579,0
|
|
20240116,102200,24401954,579,579,579,579,80
|
|
20240116,102100,24355634,579,579,579,579,2
|
|
20240116,102000,24354476,579,579,579,579,0
|
|
20240116,101900,24354476,579,579,579,579,0
|
|
20240116,101800,24354476,579,579,579,579,0
|
|
20240116,101700,24354476,579,579,579,579,0
|
|
20240116,101600,24354476,579,579,579,579,0
|
|
20240116,101500,24354476,579,579,579,579,5
|
|
20240116,101400,24351581,580,580,580,580,0
|
|
20240116,101300,24351581,580,580,580,580,0
|
|
20240116,101200,24351581,580,580,580,580,1
|
|
20240116,101100,24351001,580,580,580,580,1799
|
|
20240116,101000,23307581,580,580,580,580,10
|
|
20240116,100900,23301781,580,580,580,580,3
|
|
20240116,100800,23300041,580,580,580,580,2
|
|
20240116,100700,23298881,579,579,579,579,0
|
|
20240116,100600,23298881,579,579,579,579,0
|
|
20240116,100500,23298881,579,579,579,579,100
|
|
20240116,100400,23240981,579,579,579,579,101
|
|
20240116,100300,23182502,579,579,579,579,0
|
|
20240116,100200,23182502,579,579,579,579,985
|
|
20240116,100100,22612187,580,579,580,579,64
|
|
20240116,100000,22575130,578,579,579,578,1069
|
|
20240116,095900,21957179,579,579,579,579,63
|
|
20240116,095800,21920702,579,579,579,579,40
|
|
20240116,095700,21897542,579,580,580,579,2062
|
|
20240116,095600,20703492,580,580,580,580,62
|
|
20240116,095500,20667532,580,581,581,580,5591
|
|
20240116,095400,17424161,581,581,581,581,0
|
|
20240116,095300,17424161,581,581,581,581,0
|
|
20240116,095200,17424161,581,581,581,581,0
|
|
20240116,095100,17424161,581,581,581,581,6024
|
|
20240116,095000,13924217,582,582,582,582,37
|
|
20240116,094900,13902683,581,581,581,581,0
|
|
20240116,094800,13902683,581,581,581,581,0
|
|
20240116,094700,13902683,581,581,581,581,0
|
|
20240116,094600,13902683,581,581,581,581,0
|
|
20240116,094500,13902683,581,581,581,581,0
|
|
20240116,094400,13902683,581,581,581,581,2000
|
|
20240116,094300,12740683,581,581,581,581,0
|
|
20240116,094200,12740683,581,581,581,581,0
|
|
20240116,094100,12740683,581,581,581,581,45
|
|
20240116,094000,12714538,582,582,582,582,2
|
|
20240116,093900,12713374,583,583,583,582,14
|
|
20240116,093800,12705217,581,581,581,581,0
|
|
20240116,093700,12705217,581,581,581,581,4000
|
|
20240116,093600,10381217,583,583,583,583,30
|
|
20240116,093500,10363727,583,583,583,583,0
|
|
20240116,093400,10363727,583,583,583,583,71
|
|
20240116,093300,10322334,583,583,583,583,40
|
|
20240116,093200,10299014,583,583,583,583,34
|
|
20240116,093100,10279192,583,584,584,580,1708
|
|
20240116,093000,9287488,583,584,584,583,10
|
|
20240116,092900,9281653,583,584,584,583,2
|
|
20240116,092800,9280486,583,583,583,583,1
|
|
20240116,092700,9279903,584,584,584,584,0
|
|
20240116,092600,9279903,584,583,584,581,1001
|
|
20240116,092500,8697453,582,582,582,582,0
|
|
20240116,092400,8697453,582,582,582,582,0
|
|
20240116,092300,8697453,582,582,582,582,200
|
|
20240116,092200,8581053,582,582,582,582,1
|
|
20240116,092100,8580471,583,583,583,583,0
|
|
20240116,092000,8580471,583,584,584,583,230
|
|
20240116,091900,8446181,584,584,584,584,135
|
|
20240116,091800,8367341,583,583,583,583,0
|
|
20240116,091700,8367341,583,583,583,583,0
|
|
20240116,091600,8367341,583,583,583,583,0
|
|
20240116,091500,8367341,583,583,583,583,0
|
|
20240116,091400,8367341,583,583,583,583,1
|
|
20240116,091300,8366758,584,584,584,584,24
|
|
20240116,091200,8352742,584,583,584,583,1302
|
|
20240116,091100,7593674,584,584,584,584,0
|
|
20240116,091000,7593674,584,584,584,584,5503
|
|
20240116,090900,4379922,584,584,584,584,2011
|
|
20240116,090800,3205498,583,583,583,583,152
|
|
20240116,090700,3116882,583,584,584,583,1418
|
|
20240116,090600,2288799,584,583,584,583,1596
|
|
20240116,090500,1356742,583,583,583,583,2
|
|
20240116,090400,1355576,583,584,584,583,102
|
|
20240116,090300,1296010,584,583,584,583,3
|
|
20240116,090200,1294260,583,583,583,583,0
|
|
20240116,090100,1294260,583,583,583,583,122
|
|
20240116,090000,1223134,583,583,583,583,2098
|