578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,183500,109485245,563,563,563,563,14785
|
|
20240117,183400,109485245,563,563,563,563,0
|
|
20240117,183300,109485245,563,563,563,563,0
|
|
20240117,183200,109485245,563,563,563,563,0
|
|
20240117,183100,109485245,563,563,563,563,0
|
|
20240117,183000,109485245,563,563,563,563,0
|
|
20240117,182900,109485245,563,563,563,563,0
|
|
20240117,182800,109485245,563,563,563,563,0
|
|
20240117,182700,109485245,563,563,563,563,0
|
|
20240117,182600,109485245,563,563,563,563,0
|
|
20240117,182500,109485245,563,563,563,563,0
|
|
20240117,182400,109485245,563,563,563,563,0
|
|
20240117,182300,109485245,563,563,563,563,0
|
|
20240117,182200,109485245,563,563,563,563,0
|
|
20240117,182100,109485245,563,563,563,563,0
|
|
20240117,182000,109485245,563,563,563,563,0
|
|
20240117,181900,109485245,563,563,563,563,0
|
|
20240117,181800,109485245,563,563,563,563,0
|
|
20240117,181700,109485245,563,563,563,563,0
|
|
20240117,181600,109485245,563,563,563,563,0
|
|
20240117,181500,109485245,563,563,563,563,0
|
|
20240117,181400,109485245,563,563,563,563,0
|
|
20240117,181300,109485245,563,563,563,563,0
|
|
20240117,181200,109485245,563,563,563,563,0
|
|
20240117,181100,109485245,563,563,563,563,0
|
|
20240117,181000,109485245,563,563,563,563,0
|
|
20240117,180900,109485245,563,563,563,563,0
|
|
20240117,180800,109485245,563,563,563,563,0
|
|
20240117,180700,109485245,563,563,563,563,0
|
|
20240117,180600,109485245,563,563,563,563,0
|
|
20240117,180500,109485245,563,563,563,563,14785
|
|
20240117,180400,109485245,563,563,563,563,0
|
|
20240117,180300,109485245,563,563,563,563,0
|
|
20240117,180200,109485245,563,563,563,563,0
|
|
20240117,180100,109485245,563,563,563,563,0
|
|
20240117,180000,109485245,563,563,563,563,0
|
|
20240117,175900,109485245,563,563,563,563,0
|
|
20240117,175800,109485245,563,563,563,563,0
|
|
20240117,175700,109485245,563,563,563,563,0
|
|
20240117,175600,109485245,563,563,563,563,0
|
|
20240117,175500,109485245,563,563,563,563,0
|
|
20240117,175400,109485245,563,563,563,563,0
|
|
20240117,175300,109485245,563,563,563,563,0
|
|
20240117,175200,109485245,563,563,563,563,0
|
|
20240117,175100,109485245,563,563,563,563,0
|
|
20240117,175000,109485245,563,563,563,563,0
|
|
20240117,174900,109485245,563,563,563,563,0
|
|
20240117,174800,109485245,563,563,563,563,0
|
|
20240117,174700,109485245,563,563,563,563,0
|
|
20240117,174600,109485245,563,563,563,563,0
|
|
20240117,174500,109485245,563,563,563,563,0
|
|
20240117,174400,109485245,563,563,563,563,0
|
|
20240117,174300,109485245,563,563,563,563,0
|
|
20240117,174200,109485245,563,563,563,563,0
|
|
20240117,174100,109485245,563,563,563,563,0
|
|
20240117,174000,109485245,563,563,563,563,0
|
|
20240117,173900,109485245,563,563,563,563,0
|
|
20240117,173800,109485245,563,563,563,563,0
|
|
20240117,173700,109485245,563,563,563,563,0
|
|
20240117,173600,109485245,563,563,563,563,0
|
|
20240117,173500,109485245,563,563,563,563,14785
|
|
20240117,173400,109485245,563,563,563,563,0
|
|
20240117,173300,109485245,563,563,563,563,0
|
|
20240117,173200,109485245,563,563,563,563,0
|
|
20240117,173100,109485245,563,563,563,563,0
|
|
20240117,173000,109485245,563,563,563,563,0
|
|
20240117,172900,109485245,563,563,563,563,0
|
|
20240117,172800,109485245,563,563,563,563,0
|
|
20240117,172700,109485245,563,563,563,563,0
|
|
20240117,172600,109485245,563,563,563,563,0
|
|
20240117,172500,109485245,563,563,563,563,0
|
|
20240117,172400,109485245,563,563,563,563,0
|
|
20240117,172300,109485245,563,563,563,563,0
|
|
20240117,172200,109485245,563,563,563,563,0
|
|
20240117,172100,109485245,563,563,563,563,0
|
|
20240117,172000,109485245,563,563,563,563,0
|
|
20240117,171900,109485245,563,563,563,563,0
|
|
20240117,171800,109485245,563,563,563,563,0
|
|
20240117,171700,109485245,563,563,563,563,0
|
|
20240117,171600,109485245,563,563,563,563,0
|
|
20240117,171500,109485245,563,563,563,563,0
|
|
20240117,171400,109485245,563,563,563,563,0
|
|
20240117,171300,109485245,563,563,563,563,0
|
|
20240117,171200,109485245,563,563,563,563,0
|
|
20240117,171100,109485245,563,563,563,563,0
|
|
20240117,171000,109485245,563,563,563,563,0
|
|
20240117,170900,109485245,563,563,563,563,0
|
|
20240117,170800,109485245,563,563,563,563,0
|
|
20240117,170700,109485245,563,563,563,563,0
|
|
20240117,170600,109485245,563,563,563,563,0
|
|
20240117,170500,109485245,563,563,563,563,14785
|
|
20240117,170400,109485245,563,563,563,563,0
|
|
20240117,170300,109485245,563,563,563,563,0
|
|
20240117,170200,109485245,563,563,563,563,0
|
|
20240117,170100,109485245,563,563,563,563,0
|
|
20240117,170000,109485245,563,563,563,563,0
|
|
20240117,165900,109485245,563,563,563,563,0
|
|
20240117,165800,109485245,563,563,563,563,0
|
|
20240117,165700,109485245,563,563,563,563,0
|
|
20240117,165600,109485245,563,563,563,563,0
|
|
20240117,165500,109485245,563,563,563,563,0
|
|
20240117,165400,109485245,563,563,563,563,0
|
|
20240117,165300,109485245,563,563,563,563,0
|
|
20240117,165200,109485245,563,563,563,563,0
|
|
20240117,165100,109485245,563,563,563,563,0
|
|
20240117,165000,109485245,563,563,563,563,0
|
|
20240117,164900,109485245,563,563,563,563,0
|
|
20240117,164800,109485245,563,563,563,563,0
|
|
20240117,164700,109485245,563,563,563,563,0
|
|
20240117,164600,109485245,563,563,563,563,0
|
|
20240117,164500,109485245,563,563,563,563,0
|
|
20240117,164400,109485245,563,563,563,563,0
|
|
20240117,164300,109485245,563,563,563,563,0
|
|
20240117,164200,109485245,563,563,563,563,0
|
|
20240117,164100,109485245,563,563,563,563,0
|
|
20240117,164000,109485245,563,563,563,563,0
|
|
20240117,163900,109485245,563,563,563,563,0
|
|
20240117,163800,109485245,563,563,563,563,0
|
|
20240117,163700,109485245,563,563,563,563,0
|
|
20240117,163600,109485245,563,563,563,563,0
|
|
20240117,163500,109485245,563,563,563,563,14785
|
|
20240117,163400,109485245,563,563,563,563,0
|
|
20240117,163300,109485245,563,563,563,563,0
|
|
20240117,163200,109485245,563,563,563,563,0
|
|
20240117,163100,109485245,563,563,563,563,0
|
|
20240117,163000,109485245,563,563,563,563,0
|
|
20240117,162900,109485245,563,563,563,563,0
|
|
20240117,162800,109485245,563,563,563,563,0
|
|
20240117,162700,109485245,563,563,563,563,0
|
|
20240117,162600,109485245,563,563,563,563,0
|
|
20240117,162500,109485245,563,563,563,563,0
|
|
20240117,162400,109485245,563,563,563,563,0
|
|
20240117,162300,109485245,563,563,563,563,0
|
|
20240117,162200,109485245,563,563,563,563,0
|
|
20240117,162100,109485245,563,563,563,563,0
|
|
20240117,162000,109485245,563,563,563,563,0
|
|
20240117,161900,109485245,563,563,563,563,0
|
|
20240117,161800,109485245,563,563,563,563,0
|
|
20240117,161700,109485245,563,563,563,563,0
|
|
20240117,161600,109485245,563,563,563,563,0
|
|
20240117,161500,109485245,563,563,563,563,0
|
|
20240117,161400,109485245,563,563,563,563,0
|
|
20240117,161300,109485245,563,563,563,563,0
|
|
20240117,161200,109485245,563,563,563,563,0
|
|
20240117,161100,109485245,563,563,563,563,0
|
|
20240117,161000,109485245,563,563,563,563,0
|
|
20240117,160900,109485245,563,563,563,563,0
|
|
20240117,160800,109485245,563,563,563,563,0
|
|
20240117,160700,109485245,563,563,563,563,0
|
|
20240117,160600,109485245,563,563,563,563,0
|
|
20240117,160500,109485245,563,563,563,563,14785
|
|
20240117,160400,109485245,563,563,563,563,0
|
|
20240117,160300,109485245,563,563,563,563,0
|
|
20240117,160200,109485245,563,563,563,563,0
|
|
20240117,160100,109485245,563,563,563,563,0
|
|
20240117,160000,109485245,563,563,563,563,0
|
|
20240117,155900,109485245,563,563,563,563,0
|
|
20240117,155800,109485245,563,563,563,563,0
|
|
20240117,155700,109485245,563,563,563,563,0
|
|
20240117,155600,109485245,563,563,563,563,0
|
|
20240117,155500,109485245,563,563,563,563,0
|
|
20240117,155400,109485245,563,563,563,563,0
|
|
20240117,155300,109485245,563,563,563,563,0
|
|
20240117,155200,109485245,563,563,563,563,0
|
|
20240117,155100,109485245,563,563,563,563,0
|
|
20240117,155000,109485245,563,563,563,563,0
|
|
20240117,154900,109485245,563,563,563,563,0
|
|
20240117,154800,109485245,563,563,563,563,0
|
|
20240117,154700,109485245,563,563,563,563,0
|
|
20240117,154600,109485245,563,563,563,563,0
|
|
20240117,154500,109485245,563,563,563,563,0
|
|
20240117,154400,109485245,563,563,563,563,0
|
|
20240117,154300,109485245,563,563,563,563,0
|
|
20240117,154200,109485245,563,563,563,563,0
|
|
20240117,154100,109485245,563,563,563,563,0
|
|
20240117,154000,109485245,563,563,563,563,0
|
|
20240117,153900,109485245,563,563,563,563,0
|
|
20240117,153800,109485245,563,563,563,563,0
|
|
20240117,153700,109485245,563,563,563,563,0
|
|
20240117,153600,109485245,563,563,563,563,0
|
|
20240117,153500,109485245,563,563,563,563,14785
|
|
20240117,153400,109485245,563,563,563,563,0
|
|
20240117,153300,109485245,563,563,563,563,0
|
|
20240117,153200,109485245,563,563,563,563,0
|
|
20240117,153100,109485245,563,563,563,563,0
|
|
20240117,153000,109485245,563,563,563,563,14785
|
|
20240117,152900,101161290,565,565,565,565,0
|
|
20240117,152800,101161290,565,565,565,565,0
|
|
20240117,152700,101161290,565,565,565,565,0
|
|
20240117,152600,101161290,565,565,565,565,0
|
|
20240117,152500,101161290,565,565,565,565,0
|
|
20240117,152400,101161290,565,565,565,565,0
|
|
20240117,152300,101161290,565,565,565,565,0
|
|
20240117,152200,101161290,565,565,565,565,0
|
|
20240117,152100,101161290,565,565,565,565,0
|
|
20240117,152000,101161290,565,565,565,565,0
|
|
20240117,151900,101161290,565,565,565,565,0
|
|
20240117,151800,101161290,565,565,565,565,0
|
|
20240117,151700,101161290,565,565,565,565,0
|
|
20240117,151600,101161290,565,565,565,565,82
|
|
20240117,151500,101114960,565,565,565,565,1000
|
|
20240117,151400,100549960,565,565,565,565,0
|
|
20240117,151300,100549960,565,565,565,565,3139
|
|
20240117,151200,98776425,565,565,565,565,310
|
|
20240117,151100,98601275,565,564,565,564,215
|
|
20240117,151000,98479912,565,565,565,565,225
|
|
20240117,150900,98352787,565,565,565,565,0
|
|
20240117,150800,98352787,565,565,565,565,0
|
|
20240117,150700,98352787,565,565,565,565,0
|
|
20240117,150600,98352787,565,565,565,565,10
|
|
20240117,150500,98347137,564,564,564,564,0
|
|
20240117,150400,98347137,564,564,564,564,2500
|
|
20240117,150300,96937137,566,566,566,566,18
|
|
20240117,150200,96926949,566,566,566,566,100
|
|
20240117,150100,96870349,566,566,566,566,0
|
|
20240117,150000,96870349,566,566,566,566,1
|
|
20240117,145900,96869783,566,566,566,566,1
|
|
20240117,145800,96869217,565,565,565,565,10
|
|
20240117,145700,96863567,565,565,565,565,21
|
|
20240117,145600,96851702,566,566,566,566,0
|
|
20240117,145500,96851702,566,566,566,566,0
|
|
20240117,145400,96851702,566,566,566,566,0
|
|
20240117,145300,96851702,566,566,566,566,0
|
|
20240117,145200,96851702,566,566,566,566,2
|
|
20240117,145100,96850570,565,565,565,565,3204
|
|
20240117,145000,95040310,566,566,566,566,1000
|
|
20240117,144900,94474310,565,565,565,565,1
|
|
20240117,144800,94473745,566,566,566,566,2000
|
|
20240117,144700,93341745,566,566,566,566,1000
|
|
20240117,144600,92775745,566,566,566,566,0
|
|
20240117,144500,92775745,566,566,566,566,58
|
|
20240117,144400,92742917,565,566,566,565,29
|
|
20240117,144300,92726521,566,566,566,566,4
|
|
20240117,144200,92724257,566,566,566,566,4
|
|
20240117,144100,92721993,566,566,566,566,1000
|
|
20240117,144000,92155993,566,566,566,566,0
|
|
20240117,143900,92155993,566,566,566,566,0
|
|
20240117,143800,92155993,566,566,566,566,3
|
|
20240117,143700,92154295,566,566,566,566,0
|
|
20240117,143600,92154295,566,566,566,566,0
|
|
20240117,143500,92154295,566,566,566,566,6
|
|
20240117,143400,92150899,565,565,565,565,0
|
|
20240117,143300,92150899,565,565,565,565,0
|
|
20240117,143200,92150899,565,565,565,565,0
|
|
20240117,143100,92150899,565,565,565,565,0
|
|
20240117,143000,92150899,565,565,565,565,0
|
|
20240117,142900,92150899,565,565,565,565,0
|
|
20240117,142800,92150899,565,565,565,565,0
|
|
20240117,142700,92150899,565,565,565,565,0
|
|
20240117,142600,92150899,565,565,565,565,0
|
|
20240117,142500,92150899,565,565,565,565,1
|
|
20240117,142400,92150334,565,566,566,565,606
|
|
20240117,142300,91807504,566,566,566,566,0
|
|
20240117,142200,91807504,566,566,566,566,5
|
|
20240117,142100,91804674,566,566,566,566,5
|
|
20240117,142000,91801844,566,566,566,566,0
|
|
20240117,141900,91801844,566,566,566,566,0
|
|
20240117,141800,91801844,566,566,566,566,0
|
|
20240117,141700,91801844,566,566,566,566,12
|
|
20240117,141600,91795052,566,566,566,566,0
|
|
20240117,141500,91795052,566,566,566,566,0
|
|
20240117,141400,91795052,566,566,566,566,2010
|
|
20240117,141300,90657392,566,566,566,566,0
|
|
20240117,141200,90657392,566,566,566,566,5000
|
|
20240117,141100,87827392,565,565,565,565,0
|
|
20240117,141000,87827392,565,565,565,565,2164
|
|
20240117,140900,86604732,564,568,568,564,20000
|
|
20240117,140800,75302804,569,569,569,569,0
|
|
20240117,140700,75302804,569,569,569,569,0
|
|
20240117,140600,75302804,569,569,569,569,0
|
|
20240117,140500,75302804,569,569,569,569,0
|
|
20240117,140400,75302804,569,569,569,569,0
|
|
20240117,140300,75302804,569,569,569,569,0
|
|
20240117,140200,75302804,569,569,569,569,1
|
|
20240117,140100,75302235,569,569,569,569,0
|
|
20240117,140000,75302235,569,569,569,569,1
|
|
20240117,135900,75301666,569,569,569,569,0
|
|
20240117,135800,75301666,569,569,569,569,0
|
|
20240117,135700,75301666,569,569,569,569,0
|
|
20240117,135600,75301666,569,569,569,569,0
|
|
20240117,135500,75301666,569,569,569,569,0
|
|
20240117,135400,75301666,569,569,569,569,0
|
|
20240117,135300,75301666,569,569,569,569,24
|
|
20240117,135200,75288010,569,569,569,569,54
|
|
20240117,135100,75257284,568,568,568,568,0
|
|
20240117,135000,75257284,568,568,568,568,0
|
|
20240117,134900,75257284,568,568,568,568,0
|
|
20240117,134800,75257284,568,568,568,568,0
|
|
20240117,134700,75257284,568,568,568,568,0
|
|
20240117,134600,75257284,568,568,568,568,0
|
|
20240117,134500,75257284,568,568,568,568,0
|
|
20240117,134400,75257284,568,568,568,568,0
|
|
20240117,134300,75257284,568,568,568,568,0
|
|
20240117,134200,75257284,568,568,568,568,0
|
|
20240117,134100,75257284,568,568,568,568,0
|
|
20240117,134000,75257284,568,568,568,568,2500
|
|
20240117,133900,73837284,567,567,567,567,0
|
|
20240117,133800,73837284,567,567,567,567,70
|
|
20240117,133700,73797594,567,567,567,567,17
|
|
20240117,133600,73787955,567,567,567,567,0
|
|
20240117,133500,73787955,567,567,567,567,0
|
|
20240117,133400,73787955,567,567,567,567,0
|
|
20240117,133300,73787955,567,567,567,567,0
|
|
20240117,133200,73787955,567,567,567,567,0
|
|
20240117,133100,73787955,567,567,567,567,0
|
|
20240117,133000,73787955,567,567,567,567,0
|
|
20240117,132900,73787955,567,567,567,567,0
|
|
20240117,132800,73787955,567,567,567,567,0
|
|
20240117,132700,73787955,567,567,567,567,0
|
|
20240117,132600,73787955,567,567,567,567,200
|
|
20240117,132500,73674555,568,568,568,568,0
|
|
20240117,132400,73674555,568,568,568,568,0
|
|
20240117,132300,73674555,568,568,568,568,0
|
|
20240117,132200,73674555,568,568,568,568,25
|
|
20240117,132100,73660355,569,569,569,569,0
|
|
20240117,132000,73660355,569,569,569,569,0
|
|
20240117,131900,73660355,569,569,569,569,0
|
|
20240117,131800,73660355,569,569,569,569,0
|
|
20240117,131700,73660355,569,569,569,569,0
|
|
20240117,131600,73660355,569,569,569,569,0
|
|
20240117,131500,73660355,569,568,569,568,210
|
|
20240117,131400,73541066,569,567,569,567,310
|
|
20240117,131300,73365004,567,567,567,567,1
|
|
20240117,131200,73364437,567,567,567,567,0
|
|
20240117,131100,73364437,567,567,567,567,0
|
|
20240117,131000,73364437,567,567,567,567,0
|
|
20240117,130900,73364437,567,567,567,567,24
|
|
20240117,130800,73350829,567,567,567,567,0
|
|
20240117,130700,73350829,567,567,567,567,0
|
|
20240117,130600,73350829,567,567,567,567,0
|
|
20240117,130500,73350829,567,567,567,567,0
|
|
20240117,130400,73350829,567,567,567,567,0
|
|
20240117,130300,73350829,567,567,567,567,306
|
|
20240117,130200,73177327,567,567,567,567,1
|
|
20240117,130100,73176760,567,567,567,567,0
|
|
20240117,130000,73176760,567,567,567,567,0
|
|
20240117,125900,73176760,567,567,567,567,48
|
|
20240117,125800,73149544,565,565,565,565,0
|
|
20240117,125700,73149544,565,565,565,565,0
|
|
20240117,125600,73149544,565,565,565,565,0
|
|
20240117,125500,73149544,565,565,565,565,0
|
|
20240117,125400,73149544,565,566,566,565,2600
|
|
20240117,125300,71678638,568,568,568,568,0
|
|
20240117,125200,71678638,568,568,568,568,40
|
|
20240117,125100,71655918,568,568,568,568,0
|
|
20240117,125000,71655918,568,568,568,568,0
|
|
20240117,124900,71655918,568,568,568,568,0
|
|
20240117,124800,71655918,568,568,568,568,0
|
|
20240117,124700,71655918,568,568,568,568,0
|
|
20240117,124600,71655918,568,568,568,568,0
|
|
20240117,124500,71655918,568,568,568,568,0
|
|
20240117,124400,71655918,568,568,568,568,10
|
|
20240117,124300,71650238,568,568,568,568,107
|
|
20240117,124200,71589462,568,568,568,568,0
|
|
20240117,124100,71589462,568,568,568,568,0
|
|
20240117,124000,71589462,568,568,568,568,1
|
|
20240117,123900,71588894,568,568,568,568,3
|
|
20240117,123800,71587190,568,568,568,568,0
|
|
20240117,123700,71587190,568,568,568,568,202
|
|
20240117,123600,71472454,568,568,568,568,0
|
|
20240117,123500,71472454,568,568,568,568,0
|
|
20240117,123400,71472454,568,568,568,568,0
|
|
20240117,123300,71472454,568,568,568,568,10
|
|
20240117,123200,71466774,568,568,568,568,11
|
|
20240117,123100,71460526,568,568,568,568,10
|
|
20240117,123000,71454846,568,568,568,568,0
|
|
20240117,122900,71454846,568,568,568,568,0
|
|
20240117,122800,71454846,568,568,568,568,0
|
|
20240117,122700,71454846,568,568,570,568,3
|
|
20240117,122600,71453140,570,570,570,570,0
|
|
20240117,122500,71453140,570,570,570,570,0
|
|
20240117,122400,71453140,570,568,570,568,2000
|
|
20240117,122300,70313851,569,567,569,567,2000
|
|
20240117,122200,69175978,567,567,567,567,0
|
|
20240117,122100,69175978,567,567,567,567,0
|
|
20240117,122000,69175978,567,567,567,567,200
|
|
20240117,121900,69062578,567,569,569,567,246
|
|
20240117,121800,68923078,567,567,567,567,0
|
|
20240117,121700,68923078,567,567,567,567,0
|
|
20240117,121600,68923078,567,567,567,567,2
|
|
20240117,121500,68921944,569,569,569,569,0
|
|
20240117,121400,68921944,569,569,569,569,0
|
|
20240117,121300,68921944,569,569,569,569,200
|
|
20240117,121200,68808144,569,569,569,569,0
|
|
20240117,121100,68808144,569,569,569,569,0
|
|
20240117,121000,68808144,569,569,569,569,0
|
|
20240117,120900,68808144,569,569,569,569,1
|
|
20240117,120800,68807575,569,569,569,569,0
|
|
20240117,120700,68807575,569,569,569,569,0
|
|
20240117,120600,68807575,569,569,569,569,0
|
|
20240117,120500,68807575,569,569,569,569,1000
|
|
20240117,120400,68238575,569,569,569,569,0
|
|
20240117,120300,68238575,569,569,569,569,0
|
|
20240117,120200,68238575,569,569,569,569,1
|
|
20240117,120100,68238006,568,568,568,568,1
|
|
20240117,120000,68237438,568,568,568,568,7
|
|
20240117,115900,68233462,569,569,569,569,0
|
|
20240117,115800,68233462,569,569,569,569,2
|
|
20240117,115700,68232324,571,569,571,569,45
|
|
20240117,115600,68206694,569,569,569,569,55
|
|
20240117,115500,68175399,569,569,569,569,11
|
|
20240117,115400,68169140,569,569,569,569,0
|
|
20240117,115300,68169140,569,569,569,569,500
|
|
20240117,115200,67884640,569,568,569,568,1000
|
|
20240117,115100,67315719,567,567,567,567,0
|
|
20240117,115000,67315719,567,567,567,567,5
|
|
20240117,114900,67312884,567,567,567,567,0
|
|
20240117,114800,67312884,567,567,567,567,11
|
|
20240117,114700,67306647,568,568,568,568,0
|
|
20240117,114600,67306647,568,568,568,568,0
|
|
20240117,114500,67306647,568,568,568,568,0
|
|
20240117,114400,67306647,568,568,568,568,0
|
|
20240117,114300,67306647,568,568,568,568,0
|
|
20240117,114200,67306647,568,568,568,568,1
|
|
20240117,114100,67306079,568,568,568,568,0
|
|
20240117,114000,67306079,568,568,568,568,0
|
|
20240117,113900,67306079,568,568,568,568,1
|
|
20240117,113800,67305511,568,568,568,568,0
|
|
20240117,113700,67305511,568,568,568,568,0
|
|
20240117,113600,67305511,568,568,568,568,0
|
|
20240117,113500,67305511,568,568,568,568,40
|
|
20240117,113400,67282791,568,568,568,568,0
|
|
20240117,113300,67282791,568,568,568,568,5
|
|
20240117,113200,67279951,568,568,568,568,28
|
|
20240117,113100,67264047,569,569,569,569,0
|
|
20240117,113000,67264047,569,567,569,567,7016
|
|
20240117,112900,63276179,567,567,567,567,0
|
|
20240117,112800,63276179,567,567,567,567,0
|
|
20240117,112700,63276179,567,567,567,567,5
|
|
20240117,112600,63273344,567,567,567,567,10
|
|
20240117,112500,63267674,567,567,567,567,0
|
|
20240117,112400,63267674,567,567,567,567,0
|
|
20240117,112300,63267674,567,567,567,567,5
|
|
20240117,112200,63264839,567,567,567,567,0
|
|
20240117,112100,63264839,567,567,567,567,0
|
|
20240117,112000,63264839,567,567,567,567,180
|
|
20240117,111900,63162779,567,567,567,567,0
|
|
20240117,111800,63162779,567,567,567,567,0
|
|
20240117,111700,63162779,567,567,567,567,0
|
|
20240117,111600,63162779,567,567,567,567,5
|
|
20240117,111500,63159944,567,567,567,567,0
|
|
20240117,111400,63159944,567,567,567,567,32
|
|
20240117,111300,63141800,567,567,567,567,0
|
|
20240117,111200,63141800,567,567,567,567,0
|
|
20240117,111100,63141800,567,567,567,567,500
|
|
20240117,111000,62858300,567,567,567,567,0
|
|
20240117,110900,62858300,567,567,567,567,1
|
|
20240117,110800,62857733,566,566,566,566,0
|
|
20240117,110700,62857733,566,566,566,566,0
|
|
20240117,110600,62857733,566,566,566,566,3
|
|
20240117,110500,62856035,566,566,566,566,0
|
|
20240117,110400,62856035,566,566,566,566,0
|
|
20240117,110300,62856035,566,566,566,566,0
|
|
20240117,110200,62856035,566,566,566,566,1
|
|
20240117,110100,62855469,567,567,567,567,0
|
|
20240117,110000,62855469,567,567,567,567,0
|
|
20240117,105900,62855469,567,567,567,567,1
|
|
20240117,105800,62854902,567,567,567,567,0
|
|
20240117,105700,62854902,567,567,567,567,6
|
|
20240117,105600,62851500,567,567,567,567,50
|
|
20240117,105500,62823150,565,565,565,565,0
|
|
20240117,105400,62823150,565,571,571,565,60000
|
|
20240117,105300,28848412,572,572,572,572,1
|
|
20240117,105200,28847840,571,571,571,571,0
|
|
20240117,105100,28847840,571,571,571,571,0
|
|
20240117,105000,28847840,571,571,571,571,0
|
|
20240117,104900,28847840,571,571,571,571,0
|
|
20240117,104800,28847840,571,571,571,571,0
|
|
20240117,104700,28847840,571,571,571,571,0
|
|
20240117,104600,28847840,571,571,571,571,0
|
|
20240117,104500,28847840,571,571,571,571,0
|
|
20240117,104400,28847840,571,571,571,571,0
|
|
20240117,104300,28847840,571,571,571,571,0
|
|
20240117,104200,28847840,571,571,571,571,1
|
|
20240117,104100,28847269,571,571,571,571,0
|
|
20240117,104000,28847269,571,571,571,571,0
|
|
20240117,103900,28847269,571,571,571,571,0
|
|
20240117,103800,28847269,571,571,571,571,0
|
|
20240117,103700,28847269,571,571,571,571,0
|
|
20240117,103600,28847269,571,571,571,571,0
|
|
20240117,103500,28847269,571,571,571,571,0
|
|
20240117,103400,28847269,571,571,571,571,250
|
|
20240117,103300,28704519,571,571,571,571,0
|
|
20240117,103200,28704519,571,571,571,571,0
|
|
20240117,103100,28704519,571,571,571,571,0
|
|
20240117,103000,28704519,571,571,571,571,0
|
|
20240117,102900,28704519,571,571,571,571,0
|
|
20240117,102800,28704519,571,571,571,571,0
|
|
20240117,102700,28704519,571,571,571,571,0
|
|
20240117,102600,28704519,571,571,571,571,0
|
|
20240117,102500,28704519,571,571,571,571,0
|
|
20240117,102400,28704519,571,571,571,571,0
|
|
20240117,102300,28704519,571,571,571,571,1045
|
|
20240117,102200,28107824,570,570,570,570,0
|
|
20240117,102100,28107824,570,570,570,570,33
|
|
20240117,102000,28089014,570,570,570,570,111
|
|
20240117,101900,28025744,570,570,570,570,0
|
|
20240117,101800,28025744,570,570,570,570,0
|
|
20240117,101700,28025744,570,570,570,570,0
|
|
20240117,101600,28025744,570,570,570,570,0
|
|
20240117,101500,28025744,570,570,570,570,99
|
|
20240117,101400,27969314,570,570,570,570,18
|
|
20240117,101300,27959054,570,570,570,570,0
|
|
20240117,101200,27959054,570,570,570,570,0
|
|
20240117,101100,27959054,570,570,570,570,0
|
|
20240117,101000,27959054,570,570,570,570,0
|
|
20240117,100900,27959054,570,570,570,570,101
|
|
20240117,100800,27901484,569,569,569,569,1
|
|
20240117,100700,27900915,570,570,570,570,0
|
|
20240117,100600,27900915,570,570,570,570,16
|
|
20240117,100500,27891795,570,570,570,570,46
|
|
20240117,100400,27865575,570,570,570,570,3371
|
|
20240117,100300,25944105,572,571,572,570,3270
|
|
20240117,100200,24078423,572,572,572,572,0
|
|
20240117,100100,24078423,572,572,572,572,1
|
|
20240117,100000,24077851,571,571,571,571,19
|
|
20240117,095900,24067002,572,572,572,572,1594
|
|
20240117,095800,23155234,572,572,572,572,20004
|
|
20240117,095700,11712946,571,571,571,571,1
|
|
20240117,095600,11712375,572,572,572,572,902
|
|
20240117,095500,11196431,572,572,572,572,0
|
|
20240117,095400,11196431,572,572,572,572,0
|
|
20240117,095300,11196431,572,572,572,572,0
|
|
20240117,095200,11196431,572,572,572,572,0
|
|
20240117,095100,11196431,572,572,572,572,0
|
|
20240117,095000,11196431,572,572,572,572,0
|
|
20240117,094900,11196431,572,572,572,572,1
|
|
20240117,094800,11195859,572,572,572,572,0
|
|
20240117,094700,11195859,572,572,572,572,0
|
|
20240117,094600,11195859,572,571,572,571,417
|
|
20240117,094500,10957570,571,571,571,571,0
|
|
20240117,094400,10957570,571,571,571,571,4107
|
|
20240117,094300,8612473,571,571,571,571,0
|
|
20240117,094200,8612473,571,570,571,569,34
|
|
20240117,094100,8593095,570,572,572,570,8800
|
|
20240117,094000,3574870,574,574,574,574,0
|
|
20240117,093900,3574870,574,574,574,574,1
|
|
20240117,093800,3574296,574,574,574,574,3
|
|
20240117,093700,3572574,574,574,574,574,85
|
|
20240117,093600,3523784,574,574,574,574,0
|
|
20240117,093500,3523784,574,574,574,574,0
|
|
20240117,093400,3523784,574,574,574,574,0
|
|
20240117,093300,3523784,574,574,574,574,0
|
|
20240117,093200,3523784,574,575,575,574,81
|
|
20240117,093100,3477210,575,573,576,573,16
|
|
20240117,093000,3468020,572,572,572,572,0
|
|
20240117,092900,3468020,572,572,572,572,0
|
|
20240117,092800,3468020,572,572,572,572,0
|
|
20240117,092700,3468020,572,572,572,572,0
|
|
20240117,092600,3468020,572,572,572,572,0
|
|
20240117,092500,3468020,572,572,572,572,0
|
|
20240117,092400,3468020,572,572,572,572,7
|
|
20240117,092300,3464016,572,572,572,572,4
|
|
20240117,092200,3461728,571,571,571,571,0
|
|
20240117,092100,3461728,571,571,572,571,6
|
|
20240117,092000,3458301,573,572,573,569,1746
|
|
20240117,091900,2462043,572,572,572,572,0
|
|
20240117,091800,2462043,572,572,572,572,115
|
|
20240117,091700,2396263,573,573,573,573,0
|
|
20240117,091600,2396263,573,575,575,573,465
|
|
20240117,091500,2129431,575,575,575,575,1028
|
|
20240117,091400,1538331,575,575,575,575,25
|
|
20240117,091300,1523956,574,574,574,574,1
|
|
20240117,091200,1523382,574,574,574,574,8
|
|
20240117,091100,1518790,573,573,573,573,0
|
|
20240117,091000,1518790,573,573,573,573,0
|
|
20240117,090900,1518790,573,573,573,573,0
|
|
20240117,090800,1518790,573,573,573,573,10
|
|
20240117,090700,1513060,573,573,573,573,0
|
|
20240117,090600,1513060,573,575,575,573,1688
|
|
20240117,090500,544800,574,577,577,574,88
|
|
20240117,090400,494242,578,578,578,578,1
|
|
20240117,090300,493664,578,578,578,578,0
|
|
20240117,090200,493664,578,578,578,578,0
|
|
20240117,090100,493664,578,578,578,578,528
|
|
20240117,090000,188480,579,580,580,579,325
|