630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192700,115754133,565,565,565,565,2423
|
|
20240110,192600,115754133,565,565,565,565,0
|
|
20240110,192500,115754133,565,565,565,565,0
|
|
20240110,192400,115754133,565,565,565,565,0
|
|
20240110,192300,115754133,565,565,565,565,0
|
|
20240110,192200,115754133,565,565,565,565,0
|
|
20240110,192100,115754133,565,565,565,565,0
|
|
20240110,192000,115754133,565,565,565,565,0
|
|
20240110,191900,115754133,565,565,565,565,0
|
|
20240110,191800,115754133,565,565,565,565,0
|
|
20240110,191700,115754133,565,565,565,565,0
|
|
20240110,191600,115754133,565,565,565,565,0
|
|
20240110,191500,115754133,565,565,565,565,0
|
|
20240110,191400,115754133,565,565,565,565,0
|
|
20240110,191300,115754133,565,565,565,565,0
|
|
20240110,191200,115754133,565,565,565,565,0
|
|
20240110,191100,115754133,565,565,565,565,0
|
|
20240110,191000,115754133,565,565,565,565,0
|
|
20240110,190900,115754133,565,565,565,565,0
|
|
20240110,190800,115754133,565,565,565,565,0
|
|
20240110,190700,115754133,565,565,565,565,0
|
|
20240110,190600,115754133,565,565,565,565,0
|
|
20240110,190500,115754133,565,565,565,565,0
|
|
20240110,190400,115754133,565,565,565,565,0
|
|
20240110,190300,115754133,565,565,565,565,0
|
|
20240110,190200,115754133,565,565,565,565,0
|
|
20240110,190100,115754133,565,565,565,565,0
|
|
20240110,190000,115754133,565,565,565,565,0
|
|
20240110,185900,115754133,565,565,565,565,0
|
|
20240110,185800,115754133,565,565,565,565,0
|
|
20240110,185700,115754133,565,565,565,565,2423
|
|
20240110,185600,115754133,565,565,565,565,0
|
|
20240110,185500,115754133,565,565,565,565,0
|
|
20240110,185400,115754133,565,565,565,565,0
|
|
20240110,185300,115754133,565,565,565,565,0
|
|
20240110,185200,115754133,565,565,565,565,0
|
|
20240110,185100,115754133,565,565,565,565,0
|
|
20240110,185000,115754133,565,565,565,565,0
|
|
20240110,184900,115754133,565,565,565,565,0
|
|
20240110,184800,115754133,565,565,565,565,0
|
|
20240110,184700,115754133,565,565,565,565,0
|
|
20240110,184600,115754133,565,565,565,565,0
|
|
20240110,184500,115754133,565,565,565,565,0
|
|
20240110,184400,115754133,565,565,565,565,0
|
|
20240110,184300,115754133,565,565,565,565,0
|
|
20240110,184200,115754133,565,565,565,565,0
|
|
20240110,184100,115754133,565,565,565,565,0
|
|
20240110,184000,115754133,565,565,565,565,0
|
|
20240110,183900,115754133,565,565,565,565,0
|
|
20240110,183800,115754133,565,565,565,565,0
|
|
20240110,183700,115754133,565,565,565,565,0
|
|
20240110,183600,115754133,565,565,565,565,0
|
|
20240110,183500,115754133,565,565,565,565,0
|
|
20240110,183400,115754133,565,565,565,565,0
|
|
20240110,183300,115754133,565,565,565,565,0
|
|
20240110,183200,115754133,565,565,565,565,0
|
|
20240110,183100,115754133,565,565,565,565,0
|
|
20240110,183000,115754133,565,565,565,565,0
|
|
20240110,182900,115754133,565,565,565,565,0
|
|
20240110,182800,115754133,565,565,565,565,0
|
|
20240110,182700,115754133,565,565,565,565,2423
|
|
20240110,182600,115754133,565,565,565,565,0
|
|
20240110,182500,115754133,565,565,565,565,0
|
|
20240110,182400,115754133,565,565,565,565,0
|
|
20240110,182300,115754133,565,565,565,565,0
|
|
20240110,182200,115754133,565,565,565,565,0
|
|
20240110,182100,115754133,565,565,565,565,0
|
|
20240110,182000,115754133,565,565,565,565,0
|
|
20240110,181900,115754133,565,565,565,565,0
|
|
20240110,181800,115754133,565,565,565,565,0
|
|
20240110,181700,115754133,565,565,565,565,0
|
|
20240110,181600,115754133,565,565,565,565,0
|
|
20240110,181500,115754133,565,565,565,565,0
|
|
20240110,181400,115754133,565,565,565,565,0
|
|
20240110,181300,115754133,565,565,565,565,0
|
|
20240110,181200,115754133,565,565,565,565,0
|
|
20240110,181100,115754133,565,565,565,565,0
|
|
20240110,181000,115754133,565,565,565,565,0
|
|
20240110,180900,115754133,565,565,565,565,0
|
|
20240110,180800,115754133,565,565,565,565,0
|
|
20240110,180700,115754133,565,565,565,565,0
|
|
20240110,180600,115754133,565,565,565,565,0
|
|
20240110,180500,115754133,565,565,565,565,0
|
|
20240110,180400,115754133,565,565,565,565,0
|
|
20240110,180300,115754133,565,565,565,565,0
|
|
20240110,180200,115754133,565,565,565,565,0
|
|
20240110,180100,115754133,565,565,565,565,0
|
|
20240110,180000,115754133,565,565,565,565,0
|
|
20240110,175900,115754133,565,565,565,565,0
|
|
20240110,175800,115754133,565,565,565,565,0
|
|
20240110,175700,115754133,565,565,565,565,2423
|
|
20240110,175600,115754133,565,565,565,565,0
|
|
20240110,175500,115754133,565,565,565,565,0
|
|
20240110,175400,115754133,565,565,565,565,0
|
|
20240110,175300,115754133,565,565,565,565,0
|
|
20240110,175200,115754133,565,565,565,565,0
|
|
20240110,175100,115754133,565,565,565,565,0
|
|
20240110,175000,115754133,565,565,565,565,0
|
|
20240110,174900,115754133,565,565,565,565,0
|
|
20240110,174800,115754133,565,565,565,565,0
|
|
20240110,174700,115754133,565,565,565,565,0
|
|
20240110,174600,115754133,565,565,565,565,0
|
|
20240110,174500,115754133,565,565,565,565,0
|
|
20240110,174400,115754133,565,565,565,565,0
|
|
20240110,174300,115754133,565,565,565,565,0
|
|
20240110,174200,115754133,565,565,565,565,0
|
|
20240110,174100,115754133,565,565,565,565,0
|
|
20240110,174000,115754133,565,565,565,565,0
|
|
20240110,173900,115754133,565,565,565,565,0
|
|
20240110,173800,115754133,565,565,565,565,0
|
|
20240110,173700,115754133,565,565,565,565,0
|
|
20240110,173600,115754133,565,565,565,565,0
|
|
20240110,173500,115754133,565,565,565,565,0
|
|
20240110,173400,115754133,565,565,565,565,0
|
|
20240110,173300,115754133,565,565,565,565,0
|
|
20240110,173200,115754133,565,565,565,565,0
|
|
20240110,173100,115754133,565,565,565,565,0
|
|
20240110,173000,115754133,565,565,565,565,0
|
|
20240110,172900,115754133,565,565,565,565,0
|
|
20240110,172800,115754133,565,565,565,565,0
|
|
20240110,172700,115754133,565,565,565,565,2423
|
|
20240110,172600,115754133,565,565,565,565,0
|
|
20240110,172500,115754133,565,565,565,565,0
|
|
20240110,172400,115754133,565,565,565,565,0
|
|
20240110,172300,115754133,565,565,565,565,0
|
|
20240110,172200,115754133,565,565,565,565,0
|
|
20240110,172100,115754133,565,565,565,565,0
|
|
20240110,172000,115754133,565,565,565,565,0
|
|
20240110,171900,115754133,565,565,565,565,0
|
|
20240110,171800,115754133,565,565,565,565,0
|
|
20240110,171700,115754133,565,565,565,565,0
|
|
20240110,171600,115754133,565,565,565,565,0
|
|
20240110,171500,115754133,565,565,565,565,0
|
|
20240110,171400,115754133,565,565,565,565,0
|
|
20240110,171300,115754133,565,565,565,565,0
|
|
20240110,171200,115754133,565,565,565,565,0
|
|
20240110,171100,115754133,565,565,565,565,0
|
|
20240110,171000,115754133,565,565,565,565,0
|
|
20240110,170900,115754133,565,565,565,565,0
|
|
20240110,170800,115754133,565,565,565,565,0
|
|
20240110,170700,115754133,565,565,565,565,0
|
|
20240110,170600,115754133,565,565,565,565,0
|
|
20240110,170500,115754133,565,565,565,565,0
|
|
20240110,170400,115754133,565,565,565,565,0
|
|
20240110,170300,115754133,565,565,565,565,0
|
|
20240110,170200,115754133,565,565,565,565,0
|
|
20240110,170100,115754133,565,565,565,565,0
|
|
20240110,170000,115754133,565,565,565,565,0
|
|
20240110,165900,115754133,565,565,565,565,0
|
|
20240110,165800,115754133,565,565,565,565,0
|
|
20240110,165700,115754133,565,565,565,565,2423
|
|
20240110,165600,115754133,565,565,565,565,0
|
|
20240110,165500,115754133,565,565,565,565,0
|
|
20240110,165400,115754133,565,565,565,565,0
|
|
20240110,165300,115754133,565,565,565,565,0
|
|
20240110,165200,115754133,565,565,565,565,0
|
|
20240110,165100,115754133,565,565,565,565,0
|
|
20240110,165000,115754133,565,565,565,565,0
|
|
20240110,164900,115754133,565,565,565,565,0
|
|
20240110,164800,115754133,565,565,565,565,0
|
|
20240110,164700,115754133,565,565,565,565,0
|
|
20240110,164600,115754133,565,565,565,565,0
|
|
20240110,164500,115754133,565,565,565,565,0
|
|
20240110,164400,115754133,565,565,565,565,0
|
|
20240110,164300,115754133,565,565,565,565,0
|
|
20240110,164200,115754133,565,565,565,565,0
|
|
20240110,164100,115754133,565,565,565,565,0
|
|
20240110,164000,115754133,565,565,565,565,0
|
|
20240110,163900,115754133,565,565,565,565,0
|
|
20240110,163800,115754133,565,565,565,565,0
|
|
20240110,163700,115754133,565,565,565,565,0
|
|
20240110,163600,115754133,565,565,565,565,0
|
|
20240110,163500,115754133,565,565,565,565,0
|
|
20240110,163400,115754133,565,565,565,565,0
|
|
20240110,163300,115754133,565,565,565,565,0
|
|
20240110,163200,115754133,565,565,565,565,0
|
|
20240110,163100,115754133,565,565,565,565,0
|
|
20240110,163000,115754133,565,565,565,565,0
|
|
20240110,162900,115754133,565,565,565,565,0
|
|
20240110,162800,115754133,565,565,565,565,0
|
|
20240110,162700,115754133,565,565,565,565,2423
|
|
20240110,162600,115754133,565,565,565,565,0
|
|
20240110,162500,115754133,565,565,565,565,0
|
|
20240110,162400,115754133,565,565,565,565,0
|
|
20240110,162300,115754133,565,565,565,565,0
|
|
20240110,162200,115754133,565,565,565,565,0
|
|
20240110,162100,115754133,565,565,565,565,0
|
|
20240110,162000,115754133,565,565,565,565,0
|
|
20240110,161900,115754133,565,565,565,565,0
|
|
20240110,161800,115754133,565,565,565,565,0
|
|
20240110,161700,115754133,565,565,565,565,0
|
|
20240110,161600,115754133,565,565,565,565,0
|
|
20240110,161500,115754133,565,565,565,565,0
|
|
20240110,161400,115754133,565,565,565,565,0
|
|
20240110,161300,115754133,565,565,565,565,0
|
|
20240110,161200,115754133,565,565,565,565,0
|
|
20240110,161100,115754133,565,565,565,565,0
|
|
20240110,161000,115754133,565,565,565,565,0
|
|
20240110,160900,115754133,565,565,565,565,0
|
|
20240110,160800,115754133,565,565,565,565,0
|
|
20240110,160700,115754133,565,565,565,565,0
|
|
20240110,160600,115754133,565,565,565,565,0
|
|
20240110,160500,115754133,565,565,565,565,0
|
|
20240110,160400,115754133,565,565,565,565,0
|
|
20240110,160300,115754133,565,565,565,565,0
|
|
20240110,160200,115754133,565,565,565,565,0
|
|
20240110,160100,115754133,565,565,565,565,0
|
|
20240110,160000,115754133,565,565,565,565,0
|
|
20240110,155900,115754133,565,565,565,565,0
|
|
20240110,155800,115754133,565,565,565,565,0
|
|
20240110,155700,115754133,565,565,565,565,2423
|
|
20240110,155600,115754133,565,565,565,565,0
|
|
20240110,155500,115754133,565,565,565,565,0
|
|
20240110,155400,115754133,565,565,565,565,0
|
|
20240110,155300,115754133,565,565,565,565,0
|
|
20240110,155200,115754133,565,565,565,565,0
|
|
20240110,155100,115754133,565,565,565,565,0
|
|
20240110,155000,115754133,565,565,565,565,0
|
|
20240110,154900,115754133,565,565,565,565,0
|
|
20240110,154800,115754133,565,565,565,565,0
|
|
20240110,154700,115754133,565,565,565,565,0
|
|
20240110,154600,115754133,565,565,565,565,0
|
|
20240110,154500,115754133,565,565,565,565,0
|
|
20240110,154400,115754133,565,565,565,565,0
|
|
20240110,154300,115754133,565,565,565,565,0
|
|
20240110,154200,115754133,565,565,565,565,0
|
|
20240110,154100,115754133,565,565,565,565,0
|
|
20240110,154000,115754133,565,565,565,565,0
|
|
20240110,153900,115754133,565,565,565,565,0
|
|
20240110,153800,115754133,565,565,565,565,0
|
|
20240110,153700,115754133,565,565,565,565,0
|
|
20240110,153600,115754133,565,565,565,565,0
|
|
20240110,153500,115754133,565,565,565,565,0
|
|
20240110,153400,115754133,565,565,565,565,0
|
|
20240110,153300,115754133,565,565,565,565,0
|
|
20240110,153200,115754133,565,565,565,565,0
|
|
20240110,153100,115754133,565,565,565,565,0
|
|
20240110,153000,115754133,565,565,565,565,2423
|
|
20240110,152900,114385138,565,565,565,565,0
|
|
20240110,152800,114385138,565,565,565,565,0
|
|
20240110,152700,114385138,565,565,565,565,0
|
|
20240110,152600,114385138,565,565,565,565,0
|
|
20240110,152500,114385138,565,565,565,565,0
|
|
20240110,152400,114385138,565,565,565,565,0
|
|
20240110,152300,114385138,565,565,565,565,0
|
|
20240110,152200,114385138,565,565,565,565,0
|
|
20240110,152100,114385138,565,565,565,565,0
|
|
20240110,152000,114385138,565,565,565,565,0
|
|
20240110,151900,114385138,565,565,565,565,0
|
|
20240110,151800,114385138,565,565,565,565,0
|
|
20240110,151700,114385138,565,563,565,563,186
|
|
20240110,151600,114280248,565,565,565,565,1
|
|
20240110,151500,114279683,564,564,564,564,2
|
|
20240110,151400,114278555,565,563,565,563,6
|
|
20240110,151300,114275171,564,560,564,558,4400
|
|
20240110,151200,111811174,560,559,560,559,293
|
|
20240110,151100,111647386,559,559,559,559,300
|
|
20240110,151000,111479686,559,559,559,559,67
|
|
20240110,150900,111442233,559,559,559,559,0
|
|
20240110,150800,111442233,559,559,559,559,20
|
|
20240110,150700,111431053,559,563,563,555,30434
|
|
20240110,150600,94489698,564,564,564,564,0
|
|
20240110,150500,94489698,564,564,564,564,1
|
|
20240110,150400,94489134,564,564,564,564,201
|
|
20240110,150300,94375770,565,565,565,565,94
|
|
20240110,150200,94322660,566,566,566,566,0
|
|
20240110,150100,94322660,566,566,566,566,0
|
|
20240110,150000,94322660,566,566,566,566,0
|
|
20240110,145900,94322660,566,566,566,566,0
|
|
20240110,145800,94322660,566,567,567,566,41
|
|
20240110,145700,94299414,568,568,568,568,1
|
|
20240110,145600,94298846,567,567,567,567,1
|
|
20240110,145500,94298279,567,567,567,567,26
|
|
20240110,145400,94283537,567,567,567,567,4
|
|
20240110,145300,94281269,567,567,567,567,2
|
|
20240110,145200,94280135,567,567,567,567,0
|
|
20240110,145100,94280135,567,567,567,567,4
|
|
20240110,145000,94277867,567,567,567,566,7
|
|
20240110,144900,94273899,568,567,568,567,4
|
|
20240110,144800,94271630,568,568,568,567,318
|
|
20240110,144700,94091320,567,567,567,567,2
|
|
20240110,144600,94090186,567,567,567,567,77
|
|
20240110,144500,94046527,567,567,567,567,0
|
|
20240110,144400,94046527,567,567,567,567,0
|
|
20240110,144300,94046527,567,567,567,567,0
|
|
20240110,144200,94046527,567,567,567,567,0
|
|
20240110,144100,94046527,567,567,567,567,0
|
|
20240110,144000,94046527,567,567,567,567,0
|
|
20240110,143900,94046527,567,567,567,567,12
|
|
20240110,143800,94039723,567,567,567,567,0
|
|
20240110,143700,94039723,567,567,567,567,0
|
|
20240110,143600,94039723,567,567,567,567,0
|
|
20240110,143500,94039723,567,567,567,567,0
|
|
20240110,143400,94039723,567,566,567,566,58
|
|
20240110,143300,94006838,566,566,566,566,0
|
|
20240110,143200,94006838,566,566,566,566,0
|
|
20240110,143100,94006838,566,566,566,566,0
|
|
20240110,143000,94006838,566,566,566,566,0
|
|
20240110,142900,94006838,566,566,566,566,1
|
|
20240110,142800,94006272,565,565,565,565,0
|
|
20240110,142700,94006272,565,565,565,565,0
|
|
20240110,142600,94006272,565,565,565,565,0
|
|
20240110,142500,94006272,565,565,565,565,1
|
|
20240110,142400,94005707,560,560,560,560,0
|
|
20240110,142300,94005707,560,560,560,560,0
|
|
20240110,142200,94005707,560,560,560,560,0
|
|
20240110,142100,94005707,560,566,566,560,2355
|
|
20240110,142000,92681708,570,570,570,570,0
|
|
20240110,141900,92681708,570,570,570,570,0
|
|
20240110,141800,92681708,570,570,570,570,0
|
|
20240110,141700,92681708,570,570,570,570,0
|
|
20240110,141600,92681708,570,570,570,570,0
|
|
20240110,141500,92681708,570,570,570,570,0
|
|
20240110,141400,92681708,570,570,570,570,0
|
|
20240110,141300,92681708,570,570,570,570,0
|
|
20240110,141200,92681708,570,570,570,570,0
|
|
20240110,141100,92681708,570,570,570,570,0
|
|
20240110,141000,92681708,570,570,570,570,0
|
|
20240110,140900,92681708,570,570,570,570,0
|
|
20240110,140800,92681708,570,570,570,570,0
|
|
20240110,140700,92681708,570,570,570,570,0
|
|
20240110,140600,92681708,570,570,570,570,0
|
|
20240110,140500,92681708,570,570,570,570,0
|
|
20240110,140400,92681708,570,570,570,570,0
|
|
20240110,140300,92681708,570,570,570,570,0
|
|
20240110,140200,92681708,570,570,570,570,0
|
|
20240110,140100,92681708,570,570,570,570,0
|
|
20240110,140000,92681708,570,570,570,570,0
|
|
20240110,135900,92681708,570,570,570,570,0
|
|
20240110,135800,92681708,570,570,570,570,0
|
|
20240110,135700,92681708,570,569,570,569,443
|
|
20240110,135600,92429263,569,569,569,569,135
|
|
20240110,135500,92352448,570,570,570,570,0
|
|
20240110,135400,92352448,570,570,570,570,0
|
|
20240110,135300,92352448,570,570,570,570,0
|
|
20240110,135200,92352448,570,570,570,570,0
|
|
20240110,135100,92352448,570,569,570,569,609
|
|
20240110,135000,92005926,572,572,572,572,0
|
|
20240110,134900,92005926,572,572,572,572,0
|
|
20240110,134800,92005926,572,572,572,572,0
|
|
20240110,134700,92005926,572,572,572,572,0
|
|
20240110,134600,92005926,572,572,572,572,0
|
|
20240110,134500,92005926,572,572,572,572,4
|
|
20240110,134400,92003638,572,572,572,572,0
|
|
20240110,134300,92003638,572,572,572,572,0
|
|
20240110,134200,92003638,572,572,572,572,0
|
|
20240110,134100,92003638,572,572,572,572,0
|
|
20240110,134000,92003638,572,572,572,572,2088
|
|
20240110,133900,90809302,572,572,572,572,0
|
|
20240110,133800,90809302,572,571,572,570,14604
|
|
20240110,133700,82456487,570,570,570,570,11
|
|
20240110,133600,82450217,569,569,569,569,999
|
|
20240110,133500,81881786,569,568,569,568,1028
|
|
20240110,133400,81297880,568,567,568,567,14
|
|
20240110,133300,81289939,566,564,566,564,844
|
|
20240110,133200,80813880,564,564,564,564,2
|
|
20240110,133100,80812752,563,563,563,563,0
|
|
20240110,133000,80812752,563,562,563,562,5001
|
|
20240110,132900,77997569,562,562,562,562,19
|
|
20240110,132800,77986891,562,560,562,560,1953
|
|
20240110,132700,76891374,560,560,560,560,3
|
|
20240110,132600,76889694,560,560,560,560,41
|
|
20240110,132500,76866734,559,558,559,558,8501
|
|
20240110,132400,72123175,558,557,558,557,4
|
|
20240110,132300,72120945,557,557,557,557,2
|
|
20240110,132200,72119831,557,557,557,557,64
|
|
20240110,132100,72084183,557,557,557,557,0
|
|
20240110,132000,72084183,557,557,557,557,0
|
|
20240110,131900,72084183,557,557,557,557,0
|
|
20240110,131800,72084183,557,557,557,557,0
|
|
20240110,131700,72084183,557,557,557,557,4
|
|
20240110,131600,72081955,557,557,557,557,19
|
|
20240110,131500,72071372,557,557,557,557,0
|
|
20240110,131400,72071372,557,557,557,557,0
|
|
20240110,131300,72071372,557,557,557,557,0
|
|
20240110,131200,72071372,557,557,557,557,0
|
|
20240110,131100,72071372,557,557,557,557,0
|
|
20240110,131000,72071372,557,557,557,557,0
|
|
20240110,130900,72071372,557,557,557,557,0
|
|
20240110,130800,72071372,557,557,557,557,0
|
|
20240110,130700,72071372,557,557,557,557,0
|
|
20240110,130600,72071372,557,557,557,557,0
|
|
20240110,130500,72071372,557,557,557,557,0
|
|
20240110,130400,72071372,557,557,557,557,0
|
|
20240110,130300,72071372,557,557,557,557,0
|
|
20240110,130200,72071372,557,557,557,557,0
|
|
20240110,130100,72071372,557,557,557,557,0
|
|
20240110,130000,72071372,557,557,557,557,0
|
|
20240110,125900,72071372,557,556,557,556,3
|
|
20240110,125800,72069702,554,554,554,554,0
|
|
20240110,125700,72069702,554,554,554,554,0
|
|
20240110,125600,72069702,554,554,554,554,3348
|
|
20240110,125500,70214910,554,554,554,554,0
|
|
20240110,125400,70214910,554,554,554,554,1000
|
|
20240110,125300,69660910,554,554,554,554,0
|
|
20240110,125200,69660910,554,554,554,554,1705
|
|
20240110,125100,68716340,554,554,554,554,30
|
|
20240110,125000,68699720,554,554,554,554,0
|
|
20240110,124900,68699720,554,554,554,554,0
|
|
20240110,124800,68699720,554,554,554,554,4
|
|
20240110,124700,68697504,554,554,554,554,100
|
|
20240110,124600,68642104,554,554,554,554,89
|
|
20240110,124500,68592798,554,554,554,554,0
|
|
20240110,124400,68592798,554,554,554,554,1
|
|
20240110,124300,68592244,554,554,554,554,1
|
|
20240110,124200,68591690,554,554,554,554,0
|
|
20240110,124100,68591690,554,554,554,554,0
|
|
20240110,124000,68591690,554,554,554,554,8
|
|
20240110,123900,68587258,554,554,554,554,100
|
|
20240110,123800,68531858,554,554,554,554,7
|
|
20240110,123700,68527980,554,554,554,554,9
|
|
20240110,123600,68522994,554,554,554,554,0
|
|
20240110,123500,68522994,554,554,554,554,10
|
|
20240110,123400,68517454,554,554,554,554,2
|
|
20240110,123300,68516346,554,554,554,553,245
|
|
20240110,123200,68380809,554,553,554,553,1265
|
|
20240110,123100,67681244,553,553,553,553,368
|
|
20240110,123000,67477740,553,553,553,553,1001
|
|
20240110,122900,66924187,554,554,554,554,0
|
|
20240110,122800,66924187,554,555,555,554,112
|
|
20240110,122700,66862129,555,555,555,555,570
|
|
20240110,122600,66545779,555,555,555,555,2000
|
|
20240110,122500,65435779,555,555,555,555,0
|
|
20240110,122400,65435779,555,555,555,555,0
|
|
20240110,122300,65435779,555,555,555,555,0
|
|
20240110,122200,65435779,555,555,555,555,0
|
|
20240110,122100,65435779,555,555,555,555,17
|
|
20240110,122000,65426344,555,555,555,555,10
|
|
20240110,121900,65420794,555,555,555,555,0
|
|
20240110,121800,65420794,555,555,555,555,2928
|
|
20240110,121700,63795754,558,558,558,558,0
|
|
20240110,121600,63795754,558,558,558,558,2
|
|
20240110,121500,63794638,555,558,558,555,1067
|
|
20240110,121400,63202375,558,558,558,558,0
|
|
20240110,121300,63202375,558,558,558,558,207
|
|
20240110,121200,63086869,558,558,558,558,2000
|
|
20240110,121100,61970869,558,558,558,558,0
|
|
20240110,121000,61970869,558,558,558,558,0
|
|
20240110,120900,61970869,558,558,558,558,238
|
|
20240110,120800,61838065,558,558,558,558,1
|
|
20240110,120700,61837507,558,556,558,556,11
|
|
20240110,120600,61831387,558,558,558,558,0
|
|
20240110,120500,61831387,558,558,558,558,30
|
|
20240110,120400,61814647,558,558,558,558,0
|
|
20240110,120300,61814647,558,558,558,558,0
|
|
20240110,120200,61814647,558,556,558,556,58
|
|
20240110,120100,61782397,556,556,556,556,243
|
|
20240110,120000,61647289,556,558,558,556,6700
|
|
20240110,115900,57920894,558,558,558,558,1306
|
|
20240110,115800,57192146,560,560,560,560,0
|
|
20240110,115700,57192146,560,560,560,560,10
|
|
20240110,115600,57186546,560,560,560,560,1
|
|
20240110,115500,57185986,561,560,561,560,500
|
|
20240110,115400,56905985,560,560,560,560,1
|
|
20240110,115300,56905425,559,559,559,559,0
|
|
20240110,115200,56905425,559,559,559,559,5
|
|
20240110,115100,56902630,560,560,560,560,0
|
|
20240110,115000,56902630,560,560,560,560,8
|
|
20240110,114900,56898150,560,560,560,560,0
|
|
20240110,114800,56898150,560,560,560,560,0
|
|
20240110,114700,56898150,560,560,560,560,2
|
|
20240110,114600,56897030,559,559,559,559,0
|
|
20240110,114500,56897030,559,559,559,559,0
|
|
20240110,114400,56897030,559,559,559,559,0
|
|
20240110,114300,56897030,559,559,559,559,0
|
|
20240110,114200,56897030,559,559,559,559,0
|
|
20240110,114100,56897030,559,559,559,559,0
|
|
20240110,114000,56897030,559,560,560,559,11
|
|
20240110,113900,56890880,560,560,560,560,0
|
|
20240110,113800,56890880,560,560,560,560,0
|
|
20240110,113700,56890880,560,560,560,560,1
|
|
20240110,113600,56890320,561,561,561,561,0
|
|
20240110,113500,56890320,561,561,561,561,0
|
|
20240110,113400,56890320,561,561,561,561,0
|
|
20240110,113300,56890320,561,561,561,561,0
|
|
20240110,113200,56890320,561,561,561,561,0
|
|
20240110,113100,56890320,561,561,561,561,0
|
|
20240110,113000,56890320,561,561,561,561,0
|
|
20240110,112900,56890320,561,561,561,561,0
|
|
20240110,112800,56890320,561,561,561,561,0
|
|
20240110,112700,56890320,561,561,561,561,9
|
|
20240110,112600,56885271,561,561,561,561,0
|
|
20240110,112500,56885271,561,561,561,561,0
|
|
20240110,112400,56885271,561,561,561,561,0
|
|
20240110,112300,56885271,561,561,561,561,6
|
|
20240110,112200,56881905,561,561,561,561,0
|
|
20240110,112100,56881905,561,561,561,561,0
|
|
20240110,112000,56881905,561,561,561,561,0
|
|
20240110,111900,56881905,561,561,561,561,197
|
|
20240110,111800,56771388,563,563,563,563,0
|
|
20240110,111700,56771388,563,563,563,563,0
|
|
20240110,111600,56771388,563,563,563,563,0
|
|
20240110,111500,56771388,563,563,563,563,0
|
|
20240110,111400,56771388,563,563,563,563,12
|
|
20240110,111300,56764632,564,564,564,564,11
|
|
20240110,111200,56758428,564,564,564,564,0
|
|
20240110,111100,56758428,564,564,564,564,0
|
|
20240110,111000,56758428,564,564,564,564,0
|
|
20240110,110900,56758428,564,564,564,564,0
|
|
20240110,110800,56758428,564,564,564,564,0
|
|
20240110,110700,56758428,564,564,564,564,0
|
|
20240110,110600,56758428,564,564,564,564,7
|
|
20240110,110500,56754480,564,564,564,564,0
|
|
20240110,110400,56754480,564,564,564,564,0
|
|
20240110,110300,56754480,564,564,564,564,0
|
|
20240110,110200,56754480,564,564,564,564,0
|
|
20240110,110100,56754480,564,564,564,564,0
|
|
20240110,110000,56754480,564,564,564,564,0
|
|
20240110,105900,56754480,564,564,564,564,0
|
|
20240110,105800,56754480,564,564,564,564,0
|
|
20240110,105700,56754480,564,564,564,564,0
|
|
20240110,105600,56754480,564,564,564,564,0
|
|
20240110,105500,56754480,564,564,564,564,0
|
|
20240110,105400,56754480,564,564,564,564,0
|
|
20240110,105300,56754480,564,563,564,563,8
|
|
20240110,105200,56749970,563,563,563,563,1
|
|
20240110,105100,56749407,561,561,561,561,0
|
|
20240110,105000,56749407,561,556,561,556,6400
|
|
20240110,104900,53191002,556,558,558,556,3769
|
|
20240110,104800,51094262,558,559,559,558,2317
|
|
20240110,104700,49801346,559,559,559,559,1
|
|
20240110,104600,49800787,558,558,558,558,2066
|
|
20240110,104500,48647959,558,558,558,558,0
|
|
20240110,104400,48647959,558,561,561,558,1640
|
|
20240110,104300,47731238,561,562,562,561,161
|
|
20240110,104200,47640916,564,564,564,564,0
|
|
20240110,104100,47640916,564,564,564,564,0
|
|
20240110,104000,47640916,564,564,564,564,0
|
|
20240110,103900,47640916,564,564,564,564,0
|
|
20240110,103800,47640916,564,564,564,564,0
|
|
20240110,103700,47640916,564,564,564,564,0
|
|
20240110,103600,47640916,564,564,564,564,0
|
|
20240110,103500,47640916,564,564,564,564,0
|
|
20240110,103400,47640916,564,564,564,564,0
|
|
20240110,103300,47640916,564,563,564,563,696
|
|
20240110,103200,47249067,563,562,563,562,100
|
|
20240110,103100,47192866,560,559,560,559,681
|
|
20240110,103000,46811656,559,559,559,559,50
|
|
20240110,102900,46783706,558,558,558,558,0
|
|
20240110,102800,46783706,558,558,558,558,350
|
|
20240110,102700,46588406,557,557,557,557,0
|
|
20240110,102600,46588406,557,557,557,557,0
|
|
20240110,102500,46588406,557,557,557,557,0
|
|
20240110,102400,46588406,557,557,557,557,0
|
|
20240110,102300,46588406,557,558,558,557,1000
|
|
20240110,102200,46031254,564,563,564,563,333
|
|
20240110,102100,45843443,564,564,564,564,1
|
|
20240110,102000,45842879,557,560,560,557,10000
|
|
20240110,101900,40254113,559,559,559,559,0
|
|
20240110,101800,40254113,559,559,559,559,0
|
|
20240110,101700,40254113,559,559,559,559,0
|
|
20240110,101600,40254113,559,559,559,559,0
|
|
20240110,101500,40254113,559,563,563,559,23931
|
|
20240110,101400,26850810,563,563,563,563,41
|
|
20240110,101300,26827727,563,563,563,563,1018
|
|
20240110,101200,26254593,563,563,563,563,0
|
|
20240110,101100,26254593,563,563,563,563,0
|
|
20240110,101000,26254593,563,563,563,563,25
|
|
20240110,100900,26240518,562,563,563,562,1037
|
|
20240110,100800,25657687,563,563,563,563,0
|
|
20240110,100700,25657687,563,563,563,563,26
|
|
20240110,100600,25643049,563,563,563,563,63
|
|
20240110,100500,25607580,563,563,563,563,70
|
|
20240110,100400,25568170,563,563,563,563,0
|
|
20240110,100300,25568170,563,563,563,563,0
|
|
20240110,100200,25568170,563,563,563,563,0
|
|
20240110,100100,25568170,563,563,563,563,900
|
|
20240110,100000,25061470,567,567,567,567,0
|
|
20240110,095900,25061470,567,567,567,567,30
|
|
20240110,095800,25044460,568,568,568,568,0
|
|
20240110,095700,25044460,568,568,568,568,0
|
|
20240110,095600,25044460,568,568,568,568,0
|
|
20240110,095500,25044460,568,568,568,568,0
|
|
20240110,095400,25044460,568,565,568,565,3133
|
|
20240110,095300,23271649,566,566,566,566,0
|
|
20240110,095200,23271649,566,566,566,566,0
|
|
20240110,095100,23271649,566,566,566,566,36
|
|
20240110,095000,23251273,566,566,566,566,1
|
|
20240110,094900,23250707,565,565,565,565,0
|
|
20240110,094800,23250707,565,565,565,565,0
|
|
20240110,094700,23250707,565,565,565,565,0
|
|
20240110,094600,23250707,565,565,565,565,0
|
|
20240110,094500,23250707,565,565,565,565,0
|
|
20240110,094400,23250707,565,565,565,565,0
|
|
20240110,094300,23250707,565,565,565,565,67
|
|
20240110,094200,23212852,565,565,565,565,0
|
|
20240110,094100,23212852,565,565,565,565,33
|
|
20240110,094000,23194207,564,564,564,564,0
|
|
20240110,093900,23194207,564,564,564,564,100
|
|
20240110,093800,23137807,564,564,564,564,200
|
|
20240110,093700,23025007,561,561,561,561,0
|
|
20240110,093600,23025007,561,561,561,561,0
|
|
20240110,093500,23025007,561,561,561,561,0
|
|
20240110,093400,23025007,561,562,562,561,2510
|
|
20240110,093300,21616787,562,562,562,562,3000
|
|
20240110,093200,19930787,564,564,564,564,0
|
|
20240110,093100,19930787,564,564,564,564,0
|
|
20240110,093000,19930787,564,564,564,564,265
|
|
20240110,092900,19781327,564,564,564,564,0
|
|
20240110,092800,19781327,564,564,564,564,0
|
|
20240110,092700,19781327,564,564,564,564,5
|
|
20240110,092600,19778507,564,561,564,560,15803
|
|
20240110,092500,10927652,561,562,562,561,3429
|
|
20240110,092400,9001917,568,568,568,568,0
|
|
20240110,092300,9001917,568,568,568,568,0
|
|
20240110,092200,9001917,568,568,568,568,0
|
|
20240110,092100,9001917,568,568,568,568,0
|
|
20240110,092000,9001917,568,568,568,568,0
|
|
20240110,091900,9001917,568,568,568,568,0
|
|
20240110,091800,9001917,568,568,568,568,0
|
|
20240110,091700,9001917,568,568,568,568,0
|
|
20240110,091600,9001917,568,568,568,568,0
|
|
20240110,091500,9001917,568,568,568,568,0
|
|
20240110,091400,9001917,568,568,568,568,0
|
|
20240110,091300,9001917,568,564,568,564,806
|
|
20240110,091200,8545121,564,564,564,564,799
|
|
20240110,091100,8094485,563,563,563,563,0
|
|
20240110,091000,8094485,563,563,563,563,6
|
|
20240110,090900,8091107,561,561,561,561,0
|
|
20240110,090800,8091107,561,560,561,560,229
|
|
20240110,090700,7962647,560,563,563,560,4538
|
|
20240110,090600,5420856,563,568,568,563,3462
|
|
20240110,090500,3467856,568,568,568,568,1515
|
|
20240110,090400,2607336,569,569,569,569,0
|
|
20240110,090300,2607336,569,569,569,569,0
|
|
20240110,090200,2607336,569,569,569,569,12
|
|
20240110,090100,2600508,569,569,569,569,0
|
|
20240110,090000,2600508,569,570,570,569,4563
|