578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183500,39835215,572,572,572,572,304
|
|
20240119,183400,39835215,572,572,572,572,0
|
|
20240119,183300,39835215,572,572,572,572,0
|
|
20240119,183200,39835215,572,572,572,572,0
|
|
20240119,183100,39835215,572,572,572,572,0
|
|
20240119,183000,39835215,572,572,572,572,0
|
|
20240119,182900,39835215,572,572,572,572,0
|
|
20240119,182800,39835215,572,572,572,572,0
|
|
20240119,182700,39835215,572,572,572,572,0
|
|
20240119,182600,39835215,572,572,572,572,0
|
|
20240119,182500,39835215,572,572,572,572,0
|
|
20240119,182400,39835215,572,572,572,572,0
|
|
20240119,182300,39835215,572,572,572,572,0
|
|
20240119,182200,39835215,572,572,572,572,0
|
|
20240119,182100,39835215,572,572,572,572,0
|
|
20240119,182000,39835215,572,572,572,572,0
|
|
20240119,181900,39835215,572,572,572,572,0
|
|
20240119,181800,39835215,572,572,572,572,0
|
|
20240119,181700,39835215,572,572,572,572,0
|
|
20240119,181600,39835215,572,572,572,572,0
|
|
20240119,181500,39835215,572,572,572,572,0
|
|
20240119,181400,39835215,572,572,572,572,0
|
|
20240119,181300,39835215,572,572,572,572,0
|
|
20240119,181200,39835215,572,572,572,572,0
|
|
20240119,181100,39835215,572,572,572,572,0
|
|
20240119,181000,39835215,572,572,572,572,0
|
|
20240119,180900,39835215,572,572,572,572,0
|
|
20240119,180800,39835215,572,572,572,572,0
|
|
20240119,180700,39835215,572,572,572,572,0
|
|
20240119,180600,39835215,572,572,572,572,0
|
|
20240119,180500,39835215,572,572,572,572,304
|
|
20240119,180400,39835215,572,572,572,572,0
|
|
20240119,180300,39835215,572,572,572,572,0
|
|
20240119,180200,39835215,572,572,572,572,0
|
|
20240119,180100,39835215,572,572,572,572,0
|
|
20240119,180000,39835215,572,572,572,572,0
|
|
20240119,175900,39835215,572,572,572,572,0
|
|
20240119,175800,39835215,572,572,572,572,0
|
|
20240119,175700,39835215,572,572,572,572,0
|
|
20240119,175600,39835215,572,572,572,572,0
|
|
20240119,175500,39835215,572,572,572,572,0
|
|
20240119,175400,39835215,572,572,572,572,0
|
|
20240119,175300,39835215,572,572,572,572,0
|
|
20240119,175200,39835215,572,572,572,572,0
|
|
20240119,175100,39835215,572,572,572,572,0
|
|
20240119,175000,39835215,572,572,572,572,0
|
|
20240119,174900,39835215,572,572,572,572,0
|
|
20240119,174800,39835215,572,572,572,572,0
|
|
20240119,174700,39835215,572,572,572,572,0
|
|
20240119,174600,39835215,572,572,572,572,0
|
|
20240119,174500,39835215,572,572,572,572,0
|
|
20240119,174400,39835215,572,572,572,572,0
|
|
20240119,174300,39835215,572,572,572,572,0
|
|
20240119,174200,39835215,572,572,572,572,0
|
|
20240119,174100,39835215,572,572,572,572,0
|
|
20240119,174000,39835215,572,572,572,572,0
|
|
20240119,173900,39835215,572,572,572,572,0
|
|
20240119,173800,39835215,572,572,572,572,0
|
|
20240119,173700,39835215,572,572,572,572,0
|
|
20240119,173600,39835215,572,572,572,572,0
|
|
20240119,173500,39835215,572,572,572,572,304
|
|
20240119,173400,39835215,572,572,572,572,0
|
|
20240119,173300,39835215,572,572,572,572,0
|
|
20240119,173200,39835215,572,572,572,572,0
|
|
20240119,173100,39835215,572,572,572,572,0
|
|
20240119,173000,39835215,572,572,572,572,0
|
|
20240119,172900,39835215,572,572,572,572,0
|
|
20240119,172800,39835215,572,572,572,572,0
|
|
20240119,172700,39835215,572,572,572,572,0
|
|
20240119,172600,39835215,572,572,572,572,0
|
|
20240119,172500,39835215,572,572,572,572,0
|
|
20240119,172400,39835215,572,572,572,572,0
|
|
20240119,172300,39835215,572,572,572,572,0
|
|
20240119,172200,39835215,572,572,572,572,0
|
|
20240119,172100,39835215,572,572,572,572,0
|
|
20240119,172000,39835215,572,572,572,572,0
|
|
20240119,171900,39835215,572,572,572,572,0
|
|
20240119,171800,39835215,572,572,572,572,0
|
|
20240119,171700,39835215,572,572,572,572,0
|
|
20240119,171600,39835215,572,572,572,572,0
|
|
20240119,171500,39835215,572,572,572,572,0
|
|
20240119,171400,39835215,572,572,572,572,0
|
|
20240119,171300,39835215,572,572,572,572,0
|
|
20240119,171200,39835215,572,572,572,572,0
|
|
20240119,171100,39835215,572,572,572,572,0
|
|
20240119,171000,39835215,572,572,572,572,0
|
|
20240119,170900,39835215,572,572,572,572,0
|
|
20240119,170800,39835215,572,572,572,572,0
|
|
20240119,170700,39835215,572,572,572,572,0
|
|
20240119,170600,39835215,572,572,572,572,0
|
|
20240119,170500,39835215,572,572,572,572,304
|
|
20240119,170400,39835215,572,572,572,572,0
|
|
20240119,170300,39835215,572,572,572,572,0
|
|
20240119,170200,39835215,572,572,572,572,0
|
|
20240119,170100,39835215,572,572,572,572,0
|
|
20240119,170000,39835215,572,572,572,572,0
|
|
20240119,165900,39835215,572,572,572,572,0
|
|
20240119,165800,39835215,572,572,572,572,0
|
|
20240119,165700,39835215,572,572,572,572,0
|
|
20240119,165600,39835215,572,572,572,572,0
|
|
20240119,165500,39835215,572,572,572,572,0
|
|
20240119,165400,39835215,572,572,572,572,0
|
|
20240119,165300,39835215,572,572,572,572,0
|
|
20240119,165200,39835215,572,572,572,572,0
|
|
20240119,165100,39835215,572,572,572,572,0
|
|
20240119,165000,39835215,572,572,572,572,0
|
|
20240119,164900,39835215,572,572,572,572,0
|
|
20240119,164800,39835215,572,572,572,572,0
|
|
20240119,164700,39835215,572,572,572,572,0
|
|
20240119,164600,39835215,572,572,572,572,0
|
|
20240119,164500,39835215,572,572,572,572,0
|
|
20240119,164400,39835215,572,572,572,572,0
|
|
20240119,164300,39835215,572,572,572,572,0
|
|
20240119,164200,39835215,572,572,572,572,0
|
|
20240119,164100,39835215,572,572,572,572,0
|
|
20240119,164000,39835215,572,572,572,572,0
|
|
20240119,163900,39835215,572,572,572,572,0
|
|
20240119,163800,39835215,572,572,572,572,0
|
|
20240119,163700,39835215,572,572,572,572,0
|
|
20240119,163600,39835215,572,572,572,572,0
|
|
20240119,163500,39835215,572,572,572,572,304
|
|
20240119,163400,39835215,572,572,572,572,0
|
|
20240119,163300,39835215,572,572,572,572,0
|
|
20240119,163200,39835215,572,572,572,572,0
|
|
20240119,163100,39835215,572,572,572,572,0
|
|
20240119,163000,39835215,572,572,572,572,0
|
|
20240119,162900,39835215,572,572,572,572,0
|
|
20240119,162800,39835215,572,572,572,572,0
|
|
20240119,162700,39835215,572,572,572,572,0
|
|
20240119,162600,39835215,572,572,572,572,0
|
|
20240119,162500,39835215,572,572,572,572,0
|
|
20240119,162400,39835215,572,572,572,572,0
|
|
20240119,162300,39835215,572,572,572,572,0
|
|
20240119,162200,39835215,572,572,572,572,0
|
|
20240119,162100,39835215,572,572,572,572,0
|
|
20240119,162000,39835215,572,572,572,572,0
|
|
20240119,161900,39835215,572,572,572,572,0
|
|
20240119,161800,39835215,572,572,572,572,0
|
|
20240119,161700,39835215,572,572,572,572,0
|
|
20240119,161600,39835215,572,572,572,572,0
|
|
20240119,161500,39835215,572,572,572,572,0
|
|
20240119,161400,39835215,572,572,572,572,0
|
|
20240119,161300,39835215,572,572,572,572,0
|
|
20240119,161200,39835215,572,572,572,572,0
|
|
20240119,161100,39835215,572,572,572,572,0
|
|
20240119,161000,39835215,572,572,572,572,0
|
|
20240119,160900,39835215,572,572,572,572,0
|
|
20240119,160800,39835215,572,572,572,572,0
|
|
20240119,160700,39835215,572,572,572,572,0
|
|
20240119,160600,39835215,572,572,572,572,0
|
|
20240119,160500,39835215,572,572,572,572,304
|
|
20240119,160400,39835215,572,572,572,572,0
|
|
20240119,160300,39835215,572,572,572,572,0
|
|
20240119,160200,39835215,572,572,572,572,0
|
|
20240119,160100,39835215,572,572,572,572,0
|
|
20240119,160000,39835215,572,572,572,572,0
|
|
20240119,155900,39835215,572,572,572,572,0
|
|
20240119,155800,39835215,572,572,572,572,0
|
|
20240119,155700,39835215,572,572,572,572,0
|
|
20240119,155600,39835215,572,572,572,572,0
|
|
20240119,155500,39835215,572,572,572,572,0
|
|
20240119,155400,39835215,572,572,572,572,0
|
|
20240119,155300,39835215,572,572,572,572,0
|
|
20240119,155200,39835215,572,572,572,572,0
|
|
20240119,155100,39835215,572,572,572,572,0
|
|
20240119,155000,39835215,572,572,572,572,0
|
|
20240119,154900,39835215,572,572,572,572,0
|
|
20240119,154800,39835215,572,572,572,572,0
|
|
20240119,154700,39835215,572,572,572,572,0
|
|
20240119,154600,39835215,572,572,572,572,0
|
|
20240119,154500,39835215,572,572,572,572,0
|
|
20240119,154400,39835215,572,572,572,572,0
|
|
20240119,154300,39835215,572,572,572,572,0
|
|
20240119,154200,39835215,572,572,572,572,0
|
|
20240119,154100,39835215,572,572,572,572,0
|
|
20240119,154000,39835215,572,572,572,572,0
|
|
20240119,153900,39835215,572,572,572,572,0
|
|
20240119,153800,39835215,572,572,572,572,0
|
|
20240119,153700,39835215,572,572,572,572,0
|
|
20240119,153600,39835215,572,572,572,572,0
|
|
20240119,153500,39835215,572,572,572,572,304
|
|
20240119,153400,39835215,572,572,572,572,0
|
|
20240119,153300,39835215,572,572,572,572,0
|
|
20240119,153200,39835215,572,572,572,572,0
|
|
20240119,153100,39835215,572,572,572,572,0
|
|
20240119,153000,39835215,572,572,572,572,304
|
|
20240119,152900,39661327,571,571,571,571,0
|
|
20240119,152800,39661327,571,571,571,571,0
|
|
20240119,152700,39661327,571,571,571,571,0
|
|
20240119,152600,39661327,571,571,571,571,0
|
|
20240119,152500,39661327,571,571,571,571,0
|
|
20240119,152400,39661327,571,571,571,571,0
|
|
20240119,152300,39661327,571,571,571,571,0
|
|
20240119,152200,39661327,571,571,571,571,0
|
|
20240119,152100,39661327,571,571,571,571,0
|
|
20240119,152000,39661327,571,571,571,571,0
|
|
20240119,151900,39661327,571,569,571,569,3
|
|
20240119,151800,39659617,572,572,572,572,0
|
|
20240119,151700,39659617,572,572,572,572,0
|
|
20240119,151600,39659617,572,572,572,571,71
|
|
20240119,151500,39619009,571,571,571,571,0
|
|
20240119,151400,39619009,571,571,571,571,7
|
|
20240119,151300,39615012,572,572,572,572,0
|
|
20240119,151200,39615012,572,572,572,572,0
|
|
20240119,151100,39615012,572,571,572,571,1122
|
|
20240119,151000,38974339,570,571,571,570,2907
|
|
20240119,150900,37314449,570,570,570,570,11
|
|
20240119,150800,37308179,569,569,569,569,0
|
|
20240119,150700,37308179,569,569,569,569,0
|
|
20240119,150600,37308179,569,569,569,569,0
|
|
20240119,150500,37308179,569,569,569,569,0
|
|
20240119,150400,37308179,569,569,569,569,0
|
|
20240119,150300,37308179,569,569,569,569,101
|
|
20240119,150200,37250710,570,570,570,570,0
|
|
20240119,150100,37250710,570,570,570,570,0
|
|
20240119,150000,37250710,570,570,570,570,0
|
|
20240119,145900,37250710,570,570,570,570,0
|
|
20240119,145800,37250710,570,570,570,570,0
|
|
20240119,145700,37250710,570,570,570,570,0
|
|
20240119,145600,37250710,570,570,570,570,0
|
|
20240119,145500,37250710,570,570,570,570,0
|
|
20240119,145400,37250710,570,570,570,570,0
|
|
20240119,145300,37250710,570,570,570,570,0
|
|
20240119,145200,37250710,570,570,570,570,0
|
|
20240119,145100,37250710,570,570,570,570,4
|
|
20240119,145000,37248430,571,571,571,571,0
|
|
20240119,144900,37248430,571,571,571,571,0
|
|
20240119,144800,37248430,571,571,571,571,0
|
|
20240119,144700,37248430,571,571,571,571,0
|
|
20240119,144600,37248430,571,571,571,571,0
|
|
20240119,144500,37248430,571,571,571,571,0
|
|
20240119,144400,37248430,571,571,571,571,0
|
|
20240119,144300,37248430,571,571,571,571,0
|
|
20240119,144200,37248430,571,571,571,571,0
|
|
20240119,144100,37248430,571,571,571,571,0
|
|
20240119,144000,37248430,571,571,571,571,0
|
|
20240119,143900,37248430,571,570,571,570,730
|
|
20240119,143800,36831771,569,569,569,569,0
|
|
20240119,143700,36831771,569,569,569,569,1
|
|
20240119,143600,36831202,571,571,571,571,0
|
|
20240119,143500,36831202,571,571,571,571,0
|
|
20240119,143400,36831202,571,571,571,571,0
|
|
20240119,143300,36831202,571,569,571,569,2000
|
|
20240119,143200,35689205,568,568,568,568,0
|
|
20240119,143100,35689205,568,568,568,568,1
|
|
20240119,143000,35688637,571,571,571,571,0
|
|
20240119,142900,35688637,571,571,571,571,0
|
|
20240119,142800,35688637,571,571,571,571,0
|
|
20240119,142700,35688637,571,568,571,568,17
|
|
20240119,142600,35678938,571,568,571,568,3000
|
|
20240119,142500,33965944,571,571,571,571,0
|
|
20240119,142400,33965944,571,571,571,571,0
|
|
20240119,142300,33965944,571,571,571,571,0
|
|
20240119,142200,33965944,571,571,571,571,0
|
|
20240119,142100,33965944,571,569,571,569,6115
|
|
20240119,142000,30477743,569,569,569,569,206
|
|
20240119,141900,30360529,570,570,570,570,0
|
|
20240119,141800,30360529,570,570,570,570,0
|
|
20240119,141700,30360529,570,570,570,570,0
|
|
20240119,141600,30360529,570,570,570,570,0
|
|
20240119,141500,30360529,570,570,570,570,0
|
|
20240119,141400,30360529,570,568,570,568,1899
|
|
20240119,141300,29278151,566,567,567,566,2
|
|
20240119,141200,29277018,569,568,569,568,499
|
|
20240119,141100,28993093,566,566,566,566,1
|
|
20240119,141000,28992527,569,569,569,569,0
|
|
20240119,140900,28992527,569,568,569,568,1300
|
|
20240119,140800,28252828,569,567,569,567,533
|
|
20240119,140700,27949949,568,568,568,568,0
|
|
20240119,140600,27949949,568,568,568,568,0
|
|
20240119,140500,27949949,568,568,568,568,1
|
|
20240119,140400,27949381,569,569,569,569,0
|
|
20240119,140300,27949381,569,569,569,569,0
|
|
20240119,140200,27949381,569,568,569,568,200
|
|
20240119,140100,27835663,568,568,568,568,1700
|
|
20240119,140000,26870063,567,567,569,567,112
|
|
20240119,135900,26806362,567,567,567,567,21
|
|
20240119,135800,26794455,567,567,567,567,0
|
|
20240119,135700,26794455,567,567,567,567,0
|
|
20240119,135600,26794455,567,567,567,567,1
|
|
20240119,135500,26793888,567,567,567,567,0
|
|
20240119,135400,26793888,567,567,567,567,3
|
|
20240119,135300,26792187,568,568,568,568,0
|
|
20240119,135200,26792187,568,568,568,568,0
|
|
20240119,135100,26792187,568,568,568,568,0
|
|
20240119,135000,26792187,568,568,568,568,0
|
|
20240119,134900,26792187,568,568,568,568,0
|
|
20240119,134800,26792187,568,568,568,568,0
|
|
20240119,134700,26792187,568,568,568,568,21
|
|
20240119,134600,26780259,571,571,571,571,0
|
|
20240119,134500,26780259,571,571,571,571,0
|
|
20240119,134400,26780259,571,568,571,568,90
|
|
20240119,134300,26729026,568,568,568,568,0
|
|
20240119,134200,26729026,568,568,568,568,0
|
|
20240119,134100,26729026,568,568,568,568,300
|
|
20240119,134000,26558626,569,568,569,568,800
|
|
20240119,133900,26103442,566,567,567,566,2
|
|
20240119,133800,26102309,567,567,567,567,0
|
|
20240119,133700,26102309,567,567,567,567,0
|
|
20240119,133600,26102309,567,567,567,567,0
|
|
20240119,133500,26102309,567,567,567,567,0
|
|
20240119,133400,26102309,567,567,567,567,0
|
|
20240119,133300,26102309,567,567,567,567,0
|
|
20240119,133200,26102309,567,567,567,567,0
|
|
20240119,133100,26102309,567,567,567,567,0
|
|
20240119,133000,26102309,567,567,567,567,0
|
|
20240119,132900,26102309,567,567,567,567,0
|
|
20240119,132800,26102309,567,567,567,567,0
|
|
20240119,132700,26102309,567,567,567,567,0
|
|
20240119,132600,26102309,567,567,567,567,0
|
|
20240119,132500,26102309,567,567,567,567,0
|
|
20240119,132400,26102309,567,567,567,567,0
|
|
20240119,132300,26102309,567,567,567,567,0
|
|
20240119,132200,26102309,567,567,567,567,0
|
|
20240119,132100,26102309,567,567,567,567,0
|
|
20240119,132000,26102309,567,567,567,567,0
|
|
20240119,131900,26102309,567,567,567,567,1
|
|
20240119,131800,26101742,568,568,568,568,0
|
|
20240119,131700,26101742,568,568,568,568,0
|
|
20240119,131600,26101742,568,568,568,568,12
|
|
20240119,131500,26094926,566,566,566,566,0
|
|
20240119,131400,26094926,566,566,566,566,0
|
|
20240119,131300,26094926,566,566,566,566,0
|
|
20240119,131200,26094926,566,566,566,566,0
|
|
20240119,131100,26094926,566,566,566,566,0
|
|
20240119,131000,26094926,566,566,566,566,0
|
|
20240119,130900,26094926,566,566,566,566,0
|
|
20240119,130800,26094926,566,566,566,566,0
|
|
20240119,130700,26094926,566,566,566,566,0
|
|
20240119,130600,26094926,566,566,566,566,0
|
|
20240119,130500,26094926,566,566,566,566,0
|
|
20240119,130400,26094926,566,566,566,566,0
|
|
20240119,130300,26094926,566,566,566,566,0
|
|
20240119,130200,26094926,566,566,566,566,0
|
|
20240119,130100,26094926,566,566,566,566,0
|
|
20240119,130000,26094926,566,566,566,566,0
|
|
20240119,125900,26094926,566,566,566,566,1
|
|
20240119,125800,26094360,568,568,568,568,0
|
|
20240119,125700,26094360,568,568,568,568,3
|
|
20240119,125600,26092656,567,567,567,567,0
|
|
20240119,125500,26092656,567,567,567,567,1
|
|
20240119,125400,26092089,569,569,569,569,0
|
|
20240119,125300,26092089,569,569,569,569,0
|
|
20240119,125200,26092089,569,569,569,569,0
|
|
20240119,125100,26092089,569,568,569,568,1200
|
|
20240119,125000,25409290,568,568,569,568,2001
|
|
20240119,124900,24270810,566,566,566,566,1
|
|
20240119,124800,24270244,566,566,566,566,1
|
|
20240119,124700,24269678,568,568,568,568,0
|
|
20240119,124600,24269678,568,568,568,568,0
|
|
20240119,124500,24269678,568,568,568,568,1
|
|
20240119,124400,24269110,568,568,568,568,0
|
|
20240119,124300,24269110,568,568,568,568,0
|
|
20240119,124200,24269110,568,568,568,568,0
|
|
20240119,124100,24269110,568,568,568,568,0
|
|
20240119,124000,24269110,568,568,568,568,0
|
|
20240119,123900,24269110,568,568,568,568,0
|
|
20240119,123800,24269110,568,568,568,568,500
|
|
20240119,123700,23985110,566,566,566,566,16
|
|
20240119,123600,23976054,566,566,566,566,968
|
|
20240119,123500,23428166,566,566,566,566,0
|
|
20240119,123400,23428166,566,566,566,566,0
|
|
20240119,123300,23428166,566,566,566,566,1
|
|
20240119,123200,23427600,567,567,567,567,0
|
|
20240119,123100,23427600,567,567,567,567,0
|
|
20240119,123000,23427600,567,567,567,567,0
|
|
20240119,122900,23427600,567,567,567,567,0
|
|
20240119,122800,23427600,567,567,567,567,0
|
|
20240119,122700,23427600,567,567,567,567,0
|
|
20240119,122600,23427600,567,567,567,567,0
|
|
20240119,122500,23427600,567,567,567,567,0
|
|
20240119,122400,23427600,567,567,567,567,0
|
|
20240119,122300,23427600,567,567,567,567,0
|
|
20240119,122200,23427600,567,567,567,567,0
|
|
20240119,122100,23427600,567,567,567,567,0
|
|
20240119,122000,23427600,567,567,567,567,425
|
|
20240119,121900,23186625,566,566,566,566,0
|
|
20240119,121800,23186625,566,566,566,566,0
|
|
20240119,121700,23186625,566,564,566,564,61
|
|
20240119,121600,23152219,565,565,565,565,3404
|
|
20240119,121500,21228959,566,566,566,566,1999
|
|
20240119,121400,20097525,568,567,568,567,1542
|
|
20240119,121300,19223207,568,568,568,568,0
|
|
20240119,121200,19223207,568,568,568,568,211
|
|
20240119,121100,19103359,567,567,567,567,0
|
|
20240119,121000,19103359,567,567,567,567,0
|
|
20240119,120900,19103359,567,567,567,567,0
|
|
20240119,120800,19103359,567,567,567,567,1
|
|
20240119,120700,19102792,568,568,568,568,0
|
|
20240119,120600,19102792,568,568,568,568,0
|
|
20240119,120500,19102792,568,568,568,568,0
|
|
20240119,120400,19102792,568,568,568,568,0
|
|
20240119,120300,19102792,568,568,568,568,0
|
|
20240119,120200,19102792,568,568,568,568,0
|
|
20240119,120100,19102792,568,568,568,568,1
|
|
20240119,120000,19102224,568,568,568,568,0
|
|
20240119,115900,19102224,568,568,568,568,1
|
|
20240119,115800,19101656,568,568,568,568,0
|
|
20240119,115700,19101656,568,568,568,568,1
|
|
20240119,115600,19101088,571,571,571,571,0
|
|
20240119,115500,19101088,571,567,571,567,501
|
|
20240119,115400,18815286,568,568,568,568,59
|
|
20240119,115300,18781774,568,568,568,568,0
|
|
20240119,115200,18781774,568,568,568,568,0
|
|
20240119,115100,18781774,568,568,568,568,0
|
|
20240119,115000,18781774,568,568,568,568,0
|
|
20240119,114900,18781774,568,568,568,568,0
|
|
20240119,114800,18781774,568,568,568,568,0
|
|
20240119,114700,18781774,568,568,568,568,0
|
|
20240119,114600,18781774,568,568,568,568,0
|
|
20240119,114500,18781774,568,568,568,568,0
|
|
20240119,114400,18781774,568,568,568,568,0
|
|
20240119,114300,18781774,568,568,568,568,0
|
|
20240119,114200,18781774,568,568,568,568,1
|
|
20240119,114100,18781206,569,569,569,569,0
|
|
20240119,114000,18781206,569,569,569,569,0
|
|
20240119,113900,18781206,569,569,569,569,0
|
|
20240119,113800,18781206,569,569,569,569,0
|
|
20240119,113700,18781206,569,569,569,569,10
|
|
20240119,113600,18775516,568,568,568,568,0
|
|
20240119,113500,18775516,568,568,568,568,0
|
|
20240119,113400,18775516,568,568,568,568,0
|
|
20240119,113300,18775516,568,568,568,568,0
|
|
20240119,113200,18775516,568,568,568,568,0
|
|
20240119,113100,18775516,568,568,568,568,20
|
|
20240119,113000,18764156,568,568,568,568,0
|
|
20240119,112900,18764156,568,568,568,568,0
|
|
20240119,112800,18764156,568,568,568,568,0
|
|
20240119,112700,18764156,568,568,568,568,20
|
|
20240119,112600,18752796,568,568,568,568,0
|
|
20240119,112500,18752796,568,568,568,568,0
|
|
20240119,112400,18752796,568,568,568,568,0
|
|
20240119,112300,18752796,568,568,568,568,0
|
|
20240119,112200,18752796,568,568,568,568,0
|
|
20240119,112100,18752796,568,568,568,568,0
|
|
20240119,112000,18752796,568,568,568,568,0
|
|
20240119,111900,18752796,568,568,568,568,0
|
|
20240119,111800,18752796,568,568,568,568,0
|
|
20240119,111700,18752796,568,568,568,568,0
|
|
20240119,111600,18752796,568,568,568,568,0
|
|
20240119,111500,18752796,568,568,568,568,0
|
|
20240119,111400,18752796,568,568,568,568,0
|
|
20240119,111300,18752796,568,568,568,568,577
|
|
20240119,111200,18425060,567,567,567,567,40
|
|
20240119,111100,18402380,567,567,567,567,0
|
|
20240119,111000,18402380,567,567,567,567,1
|
|
20240119,110900,18401813,568,568,568,568,0
|
|
20240119,110800,18401813,568,568,568,568,0
|
|
20240119,110700,18401813,568,568,568,568,424
|
|
20240119,110600,18160981,568,568,568,568,0
|
|
20240119,110500,18160981,568,568,568,568,0
|
|
20240119,110400,18160981,568,568,568,568,0
|
|
20240119,110300,18160981,568,568,568,568,0
|
|
20240119,110200,18160981,568,568,568,568,0
|
|
20240119,110100,18160981,568,568,568,568,20
|
|
20240119,110000,18149621,568,568,568,568,1
|
|
20240119,105900,18149053,568,568,568,568,1
|
|
20240119,105800,18148485,568,568,568,568,0
|
|
20240119,105700,18148485,568,568,568,568,0
|
|
20240119,105600,18148485,568,568,568,568,0
|
|
20240119,105500,18148485,568,568,568,568,0
|
|
20240119,105400,18148485,568,568,568,568,0
|
|
20240119,105300,18148485,568,568,568,568,0
|
|
20240119,105200,18148485,568,568,568,568,6
|
|
20240119,105100,18145077,568,568,568,568,20
|
|
20240119,105000,18133717,568,568,568,568,0
|
|
20240119,104900,18133717,568,568,568,568,434
|
|
20240119,104800,17887205,568,568,568,568,0
|
|
20240119,104700,17887205,568,568,568,568,0
|
|
20240119,104600,17887205,568,568,568,568,0
|
|
20240119,104500,17887205,568,568,568,568,0
|
|
20240119,104400,17887205,568,568,568,568,0
|
|
20240119,104300,17887205,568,568,568,568,0
|
|
20240119,104200,17887205,568,568,568,568,0
|
|
20240119,104100,17887205,568,568,568,568,20
|
|
20240119,104000,17875845,568,568,568,568,0
|
|
20240119,103900,17875845,568,568,568,568,0
|
|
20240119,103800,17875845,568,568,568,568,0
|
|
20240119,103700,17875845,568,568,568,568,0
|
|
20240119,103600,17875845,568,568,568,568,0
|
|
20240119,103500,17875845,568,568,568,568,0
|
|
20240119,103400,17875845,568,568,568,568,0
|
|
20240119,103300,17875845,568,568,568,568,0
|
|
20240119,103200,17875845,568,568,568,568,1
|
|
20240119,103100,17875277,569,569,569,569,0
|
|
20240119,103000,17875277,569,569,569,569,0
|
|
20240119,102900,17875277,569,569,569,569,10
|
|
20240119,102800,17869587,568,568,568,568,0
|
|
20240119,102700,17869587,568,568,568,568,1
|
|
20240119,102600,17869019,568,568,568,568,0
|
|
20240119,102500,17869019,568,568,568,568,0
|
|
20240119,102400,17869019,568,568,568,568,0
|
|
20240119,102300,17869019,568,568,568,568,0
|
|
20240119,102200,17869019,568,568,568,568,0
|
|
20240119,102100,17869019,568,568,568,568,21
|
|
20240119,102000,17857091,569,569,569,569,3
|
|
20240119,101900,17855384,569,569,569,569,0
|
|
20240119,101800,17855384,569,569,569,569,0
|
|
20240119,101700,17855384,569,569,569,569,0
|
|
20240119,101600,17855384,569,569,569,569,0
|
|
20240119,101500,17855384,569,569,569,569,0
|
|
20240119,101400,17855384,569,569,569,569,0
|
|
20240119,101300,17855384,569,569,569,569,0
|
|
20240119,101200,17855384,569,569,569,569,0
|
|
20240119,101100,17855384,569,569,569,569,13
|
|
20240119,101000,17847987,569,569,569,569,0
|
|
20240119,100900,17847987,569,569,569,569,0
|
|
20240119,100800,17847987,569,569,569,569,1
|
|
20240119,100700,17847418,569,569,569,569,0
|
|
20240119,100600,17847418,569,569,569,569,1
|
|
20240119,100500,17846849,569,570,571,569,2301
|
|
20240119,100400,16535192,569,569,569,569,0
|
|
20240119,100300,16535192,569,569,569,569,0
|
|
20240119,100200,16535192,569,569,569,569,0
|
|
20240119,100100,16535192,569,569,570,569,571
|
|
20240119,100000,16210292,569,569,569,569,0
|
|
20240119,095900,16210292,569,569,569,569,1
|
|
20240119,095800,16209723,569,569,569,569,0
|
|
20240119,095700,16209723,569,569,569,569,1
|
|
20240119,095600,16209154,570,570,570,570,1114
|
|
20240119,095500,15574174,569,569,569,569,0
|
|
20240119,095400,15574174,569,569,569,569,300
|
|
20240119,095300,15403474,569,569,569,569,0
|
|
20240119,095200,15403474,569,569,569,569,0
|
|
20240119,095100,15403474,569,569,569,569,21
|
|
20240119,095000,15391525,571,570,571,570,293
|
|
20240119,094900,15224223,569,569,569,569,0
|
|
20240119,094800,15224223,569,569,569,569,0
|
|
20240119,094700,15224223,569,569,569,569,0
|
|
20240119,094600,15224223,569,569,569,569,0
|
|
20240119,094500,15224223,569,569,569,569,0
|
|
20240119,094400,15224223,569,569,569,569,1
|
|
20240119,094300,15223654,571,571,571,571,0
|
|
20240119,094200,15223654,571,569,571,569,2415
|
|
20240119,094100,13844729,569,569,569,569,5
|
|
20240119,094000,13841884,569,567,569,567,56
|
|
20240119,093900,13810022,569,569,569,569,0
|
|
20240119,093800,13810022,569,569,569,569,0
|
|
20240119,093700,13810022,569,569,569,569,3300
|
|
20240119,093600,11932322,569,568,569,568,38
|
|
20240119,093500,11910718,569,569,569,569,0
|
|
20240119,093400,11910718,569,568,569,568,600
|
|
20240119,093300,11569320,567,567,569,567,14
|
|
20240119,093200,11561359,567,566,567,566,3700
|
|
20240119,093100,9463523,565,565,565,565,1903
|
|
20240119,093000,8388328,569,567,569,564,9010
|
|
20240119,092900,3298662,567,567,567,567,0
|
|
20240119,092800,3298662,567,567,567,567,0
|
|
20240119,092700,3298662,567,567,567,567,0
|
|
20240119,092600,3298662,567,567,567,567,0
|
|
20240119,092500,3298662,567,567,567,567,0
|
|
20240119,092400,3298662,567,567,567,567,0
|
|
20240119,092300,3298662,567,567,567,567,0
|
|
20240119,092200,3298662,567,567,567,567,40
|
|
20240119,092100,3275982,567,567,567,567,0
|
|
20240119,092000,3275982,567,567,567,567,0
|
|
20240119,091900,3275982,567,568,568,567,10
|
|
20240119,091800,3270303,567,567,567,567,0
|
|
20240119,091700,3270303,567,567,567,567,0
|
|
20240119,091600,3270303,567,567,567,567,1
|
|
20240119,091500,3269736,567,567,567,567,0
|
|
20240119,091400,3269736,567,566,567,566,3
|
|
20240119,091300,3268036,567,567,567,567,2044
|
|
20240119,091200,2109088,567,567,567,567,407
|
|
20240119,091100,1878319,572,572,572,572,0
|
|
20240119,091000,1878319,572,570,572,570,3000
|
|
20240119,090900,163586,571,571,571,571,0
|
|
20240119,090800,163586,571,571,571,571,9
|
|
20240119,090700,158447,571,571,571,571,1
|
|
20240119,090600,157876,571,571,571,571,1
|
|
20240119,090500,157305,572,572,572,572,0
|
|
20240119,090400,157305,572,572,572,572,0
|
|
20240119,090300,157305,572,572,572,572,0
|
|
20240119,090200,157305,572,573,573,572,101
|
|
20240119,090100,99528,572,572,572,572,4
|
|
20240119,090000,97240,572,572,572,572,170
|