630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192700,106867917,558,558,558,558,9347
|
|
20240112,192600,106867917,558,558,558,558,0
|
|
20240112,192500,106867917,558,558,558,558,0
|
|
20240112,192400,106867917,558,558,558,558,0
|
|
20240112,192300,106867917,558,558,558,558,0
|
|
20240112,192200,106867917,558,558,558,558,0
|
|
20240112,192100,106867917,558,558,558,558,0
|
|
20240112,192000,106867917,558,558,558,558,0
|
|
20240112,191900,106867917,558,558,558,558,0
|
|
20240112,191800,106867917,558,558,558,558,0
|
|
20240112,191700,106867917,558,558,558,558,0
|
|
20240112,191600,106867917,558,558,558,558,0
|
|
20240112,191500,106867917,558,558,558,558,0
|
|
20240112,191400,106867917,558,558,558,558,0
|
|
20240112,191300,106867917,558,558,558,558,0
|
|
20240112,191200,106867917,558,558,558,558,0
|
|
20240112,191100,106867917,558,558,558,558,0
|
|
20240112,191000,106867917,558,558,558,558,0
|
|
20240112,190900,106867917,558,558,558,558,0
|
|
20240112,190800,106867917,558,558,558,558,0
|
|
20240112,190700,106867917,558,558,558,558,0
|
|
20240112,190600,106867917,558,558,558,558,0
|
|
20240112,190500,106867917,558,558,558,558,0
|
|
20240112,190400,106867917,558,558,558,558,0
|
|
20240112,190300,106867917,558,558,558,558,0
|
|
20240112,190200,106867917,558,558,558,558,0
|
|
20240112,190100,106867917,558,558,558,558,0
|
|
20240112,190000,106867917,558,558,558,558,0
|
|
20240112,185900,106867917,558,558,558,558,0
|
|
20240112,185800,106867917,558,558,558,558,0
|
|
20240112,185700,106867917,558,558,558,558,9347
|
|
20240112,185600,106867917,558,558,558,558,0
|
|
20240112,185500,106867917,558,558,558,558,0
|
|
20240112,185400,106867917,558,558,558,558,0
|
|
20240112,185300,106867917,558,558,558,558,0
|
|
20240112,185200,106867917,558,558,558,558,0
|
|
20240112,185100,106867917,558,558,558,558,0
|
|
20240112,185000,106867917,558,558,558,558,0
|
|
20240112,184900,106867917,558,558,558,558,0
|
|
20240112,184800,106867917,558,558,558,558,0
|
|
20240112,184700,106867917,558,558,558,558,0
|
|
20240112,184600,106867917,558,558,558,558,0
|
|
20240112,184500,106867917,558,558,558,558,0
|
|
20240112,184400,106867917,558,558,558,558,0
|
|
20240112,184300,106867917,558,558,558,558,0
|
|
20240112,184200,106867917,558,558,558,558,0
|
|
20240112,184100,106867917,558,558,558,558,0
|
|
20240112,184000,106867917,558,558,558,558,0
|
|
20240112,183900,106867917,558,558,558,558,0
|
|
20240112,183800,106867917,558,558,558,558,0
|
|
20240112,183700,106867917,558,558,558,558,0
|
|
20240112,183600,106867917,558,558,558,558,0
|
|
20240112,183500,106867917,558,558,558,558,0
|
|
20240112,183400,106867917,558,558,558,558,0
|
|
20240112,183300,106867917,558,558,558,558,0
|
|
20240112,183200,106867917,558,558,558,558,0
|
|
20240112,183100,106867917,558,558,558,558,0
|
|
20240112,183000,106867917,558,558,558,558,0
|
|
20240112,182900,106867917,558,558,558,558,0
|
|
20240112,182800,106867917,558,558,558,558,0
|
|
20240112,182700,106867917,558,558,558,558,9347
|
|
20240112,182600,106867917,558,558,558,558,0
|
|
20240112,182500,106867917,558,558,558,558,0
|
|
20240112,182400,106867917,558,558,558,558,0
|
|
20240112,182300,106867917,558,558,558,558,0
|
|
20240112,182200,106867917,558,558,558,558,0
|
|
20240112,182100,106867917,558,558,558,558,0
|
|
20240112,182000,106867917,558,558,558,558,0
|
|
20240112,181900,106867917,558,558,558,558,0
|
|
20240112,181800,106867917,558,558,558,558,0
|
|
20240112,181700,106867917,558,558,558,558,0
|
|
20240112,181600,106867917,558,558,558,558,0
|
|
20240112,181500,106867917,558,558,558,558,0
|
|
20240112,181400,106867917,558,558,558,558,0
|
|
20240112,181300,106867917,558,558,558,558,0
|
|
20240112,181200,106867917,558,558,558,558,0
|
|
20240112,181100,106867917,558,558,558,558,0
|
|
20240112,181000,106867917,558,558,558,558,0
|
|
20240112,180900,106867917,558,558,558,558,0
|
|
20240112,180800,106867917,558,558,558,558,0
|
|
20240112,180700,106867917,558,558,558,558,0
|
|
20240112,180600,106867917,558,558,558,558,0
|
|
20240112,180500,106867917,558,558,558,558,0
|
|
20240112,180400,106867917,558,558,558,558,0
|
|
20240112,180300,106867917,558,558,558,558,0
|
|
20240112,180200,106867917,558,558,558,558,0
|
|
20240112,180100,106867917,558,558,558,558,0
|
|
20240112,180000,106867917,558,558,558,558,0
|
|
20240112,175900,106867917,558,558,558,558,0
|
|
20240112,175800,106867917,558,558,558,558,0
|
|
20240112,175700,106867917,558,558,558,558,9347
|
|
20240112,175600,106867917,558,558,558,558,0
|
|
20240112,175500,106867917,558,558,558,558,0
|
|
20240112,175400,106867917,558,558,558,558,0
|
|
20240112,175300,106867917,558,558,558,558,0
|
|
20240112,175200,106867917,558,558,558,558,0
|
|
20240112,175100,106867917,558,558,558,558,0
|
|
20240112,175000,106867917,558,558,558,558,0
|
|
20240112,174900,106867917,558,558,558,558,0
|
|
20240112,174800,106867917,558,558,558,558,0
|
|
20240112,174700,106867917,558,558,558,558,0
|
|
20240112,174600,106867917,558,558,558,558,0
|
|
20240112,174500,106867917,558,558,558,558,0
|
|
20240112,174400,106867917,558,558,558,558,0
|
|
20240112,174300,106867917,558,558,558,558,0
|
|
20240112,174200,106867917,558,558,558,558,0
|
|
20240112,174100,106867917,558,558,558,558,0
|
|
20240112,174000,106867917,558,558,558,558,0
|
|
20240112,173900,106867917,558,558,558,558,0
|
|
20240112,173800,106867917,558,558,558,558,0
|
|
20240112,173700,106867917,558,558,558,558,0
|
|
20240112,173600,106867917,558,558,558,558,0
|
|
20240112,173500,106867917,558,558,558,558,0
|
|
20240112,173400,106867917,558,558,558,558,0
|
|
20240112,173300,106867917,558,558,558,558,0
|
|
20240112,173200,106867917,558,558,558,558,0
|
|
20240112,173100,106867917,558,558,558,558,0
|
|
20240112,173000,106867917,558,558,558,558,0
|
|
20240112,172900,106867917,558,558,558,558,0
|
|
20240112,172800,106867917,558,558,558,558,0
|
|
20240112,172700,106867917,558,558,558,558,9347
|
|
20240112,172600,106867917,558,558,558,558,0
|
|
20240112,172500,106867917,558,558,558,558,0
|
|
20240112,172400,106867917,558,558,558,558,0
|
|
20240112,172300,106867917,558,558,558,558,0
|
|
20240112,172200,106867917,558,558,558,558,0
|
|
20240112,172100,106867917,558,558,558,558,0
|
|
20240112,172000,106867917,558,558,558,558,0
|
|
20240112,171900,106867917,558,558,558,558,0
|
|
20240112,171800,106867917,558,558,558,558,0
|
|
20240112,171700,106867917,558,558,558,558,0
|
|
20240112,171600,106867917,558,558,558,558,0
|
|
20240112,171500,106867917,558,558,558,558,0
|
|
20240112,171400,106867917,558,558,558,558,0
|
|
20240112,171300,106867917,558,558,558,558,0
|
|
20240112,171200,106867917,558,558,558,558,0
|
|
20240112,171100,106867917,558,558,558,558,0
|
|
20240112,171000,106867917,558,558,558,558,0
|
|
20240112,170900,106867917,558,558,558,558,0
|
|
20240112,170800,106867917,558,558,558,558,0
|
|
20240112,170700,106867917,558,558,558,558,0
|
|
20240112,170600,106867917,558,558,558,558,0
|
|
20240112,170500,106867917,558,558,558,558,0
|
|
20240112,170400,106867917,558,558,558,558,0
|
|
20240112,170300,106867917,558,558,558,558,0
|
|
20240112,170200,106867917,558,558,558,558,0
|
|
20240112,170100,106867917,558,558,558,558,0
|
|
20240112,170000,106867917,558,558,558,558,0
|
|
20240112,165900,106867917,558,558,558,558,0
|
|
20240112,165800,106867917,558,558,558,558,0
|
|
20240112,165700,106867917,558,558,558,558,9347
|
|
20240112,165600,106867917,558,558,558,558,0
|
|
20240112,165500,106867917,558,558,558,558,0
|
|
20240112,165400,106867917,558,558,558,558,0
|
|
20240112,165300,106867917,558,558,558,558,0
|
|
20240112,165200,106867917,558,558,558,558,0
|
|
20240112,165100,106867917,558,558,558,558,0
|
|
20240112,165000,106867917,558,558,558,558,0
|
|
20240112,164900,106867917,558,558,558,558,0
|
|
20240112,164800,106867917,558,558,558,558,0
|
|
20240112,164700,106867917,558,558,558,558,0
|
|
20240112,164600,106867917,558,558,558,558,0
|
|
20240112,164500,106867917,558,558,558,558,0
|
|
20240112,164400,106867917,558,558,558,558,0
|
|
20240112,164300,106867917,558,558,558,558,0
|
|
20240112,164200,106867917,558,558,558,558,0
|
|
20240112,164100,106867917,558,558,558,558,0
|
|
20240112,164000,106867917,558,558,558,558,0
|
|
20240112,163900,106867917,558,558,558,558,0
|
|
20240112,163800,106867917,558,558,558,558,0
|
|
20240112,163700,106867917,558,558,558,558,0
|
|
20240112,163600,106867917,558,558,558,558,0
|
|
20240112,163500,106867917,558,558,558,558,0
|
|
20240112,163400,106867917,558,558,558,558,0
|
|
20240112,163300,106867917,558,558,558,558,0
|
|
20240112,163200,106867917,558,558,558,558,0
|
|
20240112,163100,106867917,558,558,558,558,0
|
|
20240112,163000,106867917,558,558,558,558,0
|
|
20240112,162900,106867917,558,558,558,558,0
|
|
20240112,162800,106867917,558,558,558,558,0
|
|
20240112,162700,106867917,558,558,558,558,9347
|
|
20240112,162600,106867917,558,558,558,558,0
|
|
20240112,162500,106867917,558,558,558,558,0
|
|
20240112,162400,106867917,558,558,558,558,0
|
|
20240112,162300,106867917,558,558,558,558,0
|
|
20240112,162200,106867917,558,558,558,558,0
|
|
20240112,162100,106867917,558,558,558,558,0
|
|
20240112,162000,106867917,558,558,558,558,0
|
|
20240112,161900,106867917,558,558,558,558,0
|
|
20240112,161800,106867917,558,558,558,558,0
|
|
20240112,161700,106867917,558,558,558,558,0
|
|
20240112,161600,106867917,558,558,558,558,0
|
|
20240112,161500,106867917,558,558,558,558,0
|
|
20240112,161400,106867917,558,558,558,558,0
|
|
20240112,161300,106867917,558,558,558,558,0
|
|
20240112,161200,106867917,558,558,558,558,0
|
|
20240112,161100,106867917,558,558,558,558,0
|
|
20240112,161000,106867917,558,558,558,558,0
|
|
20240112,160900,106867917,558,558,558,558,0
|
|
20240112,160800,106867917,558,558,558,558,0
|
|
20240112,160700,106867917,558,558,558,558,0
|
|
20240112,160600,106867917,558,558,558,558,0
|
|
20240112,160500,106867917,558,558,558,558,0
|
|
20240112,160400,106867917,558,558,558,558,0
|
|
20240112,160300,106867917,558,558,558,558,0
|
|
20240112,160200,106867917,558,558,558,558,0
|
|
20240112,160100,106867917,558,558,558,558,0
|
|
20240112,160000,106867917,558,558,558,558,0
|
|
20240112,155900,106867917,558,558,558,558,0
|
|
20240112,155800,106867917,558,558,558,558,0
|
|
20240112,155700,106867917,558,558,558,558,9347
|
|
20240112,155600,106867917,558,558,558,558,0
|
|
20240112,155500,106867917,558,558,558,558,0
|
|
20240112,155400,106867917,558,558,558,558,0
|
|
20240112,155300,106867917,558,558,558,558,0
|
|
20240112,155200,106867917,558,558,558,558,0
|
|
20240112,155100,106867917,558,558,558,558,0
|
|
20240112,155000,106867917,558,558,558,558,0
|
|
20240112,154900,106867917,558,558,558,558,0
|
|
20240112,154800,106867917,558,558,558,558,0
|
|
20240112,154700,106867917,558,558,558,558,0
|
|
20240112,154600,106867917,558,558,558,558,0
|
|
20240112,154500,106867917,558,558,558,558,0
|
|
20240112,154400,106867917,558,558,558,558,0
|
|
20240112,154300,106867917,558,558,558,558,0
|
|
20240112,154200,106867917,558,558,558,558,0
|
|
20240112,154100,106867917,558,558,558,558,0
|
|
20240112,154000,106867917,558,558,558,558,0
|
|
20240112,153900,106867917,558,558,558,558,0
|
|
20240112,153800,106867917,558,558,558,558,0
|
|
20240112,153700,106867917,558,558,558,558,0
|
|
20240112,153600,106867917,558,558,558,558,0
|
|
20240112,153500,106867917,558,558,558,558,0
|
|
20240112,153400,106867917,558,558,558,558,0
|
|
20240112,153300,106867917,558,558,558,558,0
|
|
20240112,153200,106867917,558,558,558,558,0
|
|
20240112,153100,106867917,558,558,558,558,0
|
|
20240112,153000,106867917,558,558,558,558,9347
|
|
20240112,152900,101652291,562,562,562,562,0
|
|
20240112,152800,101652291,562,562,562,562,0
|
|
20240112,152700,101652291,562,562,562,562,0
|
|
20240112,152600,101652291,562,562,562,562,0
|
|
20240112,152500,101652291,562,562,562,562,0
|
|
20240112,152400,101652291,562,562,562,562,0
|
|
20240112,152300,101652291,562,562,562,562,0
|
|
20240112,152200,101652291,562,562,562,562,0
|
|
20240112,152100,101652291,562,562,562,562,0
|
|
20240112,152000,101652291,562,562,562,562,0
|
|
20240112,151900,101652291,562,559,562,559,980
|
|
20240112,151800,101104462,560,560,560,560,50
|
|
20240112,151700,101076462,560,562,562,560,3
|
|
20240112,151600,101074778,560,560,560,560,10
|
|
20240112,151500,101069178,562,562,562,562,338
|
|
20240112,151400,100879222,562,562,562,562,12
|
|
20240112,151300,100872478,560,560,560,560,0
|
|
20240112,151200,100872478,560,560,560,560,0
|
|
20240112,151100,100872478,560,560,560,560,95
|
|
20240112,151000,100819278,563,563,563,563,1000
|
|
20240112,150900,100256278,563,563,563,563,11
|
|
20240112,150800,100250085,561,561,561,561,0
|
|
20240112,150700,100250085,561,561,561,561,200
|
|
20240112,150600,100137885,560,560,560,560,2441
|
|
20240112,150500,98770925,561,561,561,561,10
|
|
20240112,150400,98765315,560,560,560,560,0
|
|
20240112,150300,98765315,560,560,560,560,0
|
|
20240112,150200,98765315,560,560,560,560,2559
|
|
20240112,150100,97332275,560,560,560,560,200
|
|
20240112,150000,97220275,560,560,560,560,1
|
|
20240112,145900,97219715,560,562,562,560,3000
|
|
20240112,145800,95539206,567,567,567,567,0
|
|
20240112,145700,95539206,567,567,567,567,0
|
|
20240112,145600,95539206,567,567,567,567,1
|
|
20240112,145500,95538639,567,567,567,567,0
|
|
20240112,145400,95538639,567,563,567,563,2
|
|
20240112,145300,95537509,567,567,567,567,0
|
|
20240112,145200,95537509,567,567,567,567,0
|
|
20240112,145100,95537509,567,567,567,567,0
|
|
20240112,145000,95537509,567,567,567,567,0
|
|
20240112,144900,95537509,567,567,567,567,0
|
|
20240112,144800,95537509,567,567,567,567,0
|
|
20240112,144700,95537509,567,567,567,567,0
|
|
20240112,144600,95537509,567,567,567,567,0
|
|
20240112,144500,95537509,567,567,567,567,0
|
|
20240112,144400,95537509,567,567,567,567,0
|
|
20240112,144300,95537509,567,567,567,567,0
|
|
20240112,144200,95537509,567,567,567,567,0
|
|
20240112,144100,95537509,567,567,567,567,0
|
|
20240112,144000,95537509,567,567,567,567,0
|
|
20240112,143900,95537509,567,567,567,567,0
|
|
20240112,143800,95537509,567,567,567,567,0
|
|
20240112,143700,95537509,567,567,567,567,0
|
|
20240112,143600,95537509,567,567,567,567,0
|
|
20240112,143500,95537509,567,567,567,567,3
|
|
20240112,143400,95535808,567,567,567,567,1
|
|
20240112,143300,95535241,560,563,563,560,60000
|
|
20240112,143200,61905076,567,567,567,567,0
|
|
20240112,143100,61905076,567,567,567,567,0
|
|
20240112,143000,61905076,567,567,567,567,0
|
|
20240112,142900,61905076,567,567,567,567,18
|
|
20240112,142800,61894870,567,567,567,567,136
|
|
20240112,142700,61817758,567,567,567,567,0
|
|
20240112,142600,61817758,567,564,567,564,5
|
|
20240112,142500,61814932,564,564,564,564,150
|
|
20240112,142400,61730332,564,564,564,564,500
|
|
20240112,142300,61448332,565,565,565,565,12
|
|
20240112,142200,61441552,563,562,563,561,15068
|
|
20240112,142100,52973368,562,562,562,562,0
|
|
20240112,142000,52973368,562,562,562,562,0
|
|
20240112,141900,52973368,562,562,562,562,0
|
|
20240112,141800,52973368,562,562,562,562,0
|
|
20240112,141700,52973368,562,562,562,562,0
|
|
20240112,141600,52973368,562,562,562,562,0
|
|
20240112,141500,52973368,562,562,562,562,0
|
|
20240112,141400,52973368,562,562,562,562,0
|
|
20240112,141300,52973368,562,565,565,562,11211
|
|
20240112,141200,46667962,565,565,565,565,0
|
|
20240112,141100,46667962,565,565,565,565,81
|
|
20240112,141000,46622197,567,567,567,567,0
|
|
20240112,140900,46622197,567,567,567,567,0
|
|
20240112,140800,46622197,567,567,567,567,0
|
|
20240112,140700,46622197,567,567,567,567,0
|
|
20240112,140600,46622197,567,567,567,567,0
|
|
20240112,140500,46622197,567,567,567,567,0
|
|
20240112,140400,46622197,567,567,567,567,0
|
|
20240112,140300,46622197,567,567,567,567,0
|
|
20240112,140200,46622197,567,564,567,564,223
|
|
20240112,140100,46496386,564,563,564,563,510
|
|
20240112,140000,46208749,563,563,563,563,0
|
|
20240112,135900,46208749,563,563,563,563,0
|
|
20240112,135800,46208749,563,563,563,563,0
|
|
20240112,135700,46208749,563,563,563,563,0
|
|
20240112,135600,46208749,563,563,563,563,25
|
|
20240112,135500,46194674,562,562,562,562,75
|
|
20240112,135400,46152524,562,562,562,562,1
|
|
20240112,135300,46151962,562,562,562,562,0
|
|
20240112,135200,46151962,562,562,562,562,0
|
|
20240112,135100,46151962,562,562,562,562,0
|
|
20240112,135000,46151962,562,562,562,562,0
|
|
20240112,134900,46151962,562,562,562,562,0
|
|
20240112,134800,46151962,562,562,562,562,0
|
|
20240112,134700,46151962,562,562,562,562,0
|
|
20240112,134600,46151962,562,562,562,562,0
|
|
20240112,134500,46151962,562,562,562,562,0
|
|
20240112,134400,46151962,562,562,562,562,0
|
|
20240112,134300,46151962,562,562,562,562,0
|
|
20240112,134200,46151962,562,562,562,562,0
|
|
20240112,134100,46151962,562,562,562,562,50
|
|
20240112,134000,46123862,562,562,562,562,0
|
|
20240112,133900,46123862,562,562,562,562,0
|
|
20240112,133800,46123862,562,562,562,562,70
|
|
20240112,133700,46084522,564,564,564,564,0
|
|
20240112,133600,46084522,564,564,564,564,0
|
|
20240112,133500,46084522,564,564,564,564,585
|
|
20240112,133400,45754582,562,562,562,562,0
|
|
20240112,133300,45754582,562,562,562,562,0
|
|
20240112,133200,45754582,562,562,562,562,0
|
|
20240112,133100,45754582,562,562,562,562,100
|
|
20240112,133000,45698382,562,562,562,562,0
|
|
20240112,132900,45698382,562,562,562,562,0
|
|
20240112,132800,45698382,562,562,562,562,0
|
|
20240112,132700,45698382,562,562,562,562,0
|
|
20240112,132600,45698382,562,562,562,562,0
|
|
20240112,132500,45698382,562,562,562,562,0
|
|
20240112,132400,45698382,562,562,562,562,3000
|
|
20240112,132300,44012382,563,563,563,563,0
|
|
20240112,132200,44012382,563,563,563,563,0
|
|
20240112,132100,44012382,563,563,563,563,0
|
|
20240112,132000,44012382,563,563,563,563,0
|
|
20240112,131900,44012382,563,563,563,563,0
|
|
20240112,131800,44012382,563,563,563,563,100
|
|
20240112,131700,43956082,563,563,563,563,910
|
|
20240112,131600,43443752,564,564,564,564,0
|
|
20240112,131500,43443752,564,564,564,564,1
|
|
20240112,131400,43443188,564,564,564,564,0
|
|
20240112,131300,43443188,564,564,564,564,0
|
|
20240112,131200,43443188,564,564,564,564,0
|
|
20240112,131100,43443188,564,564,564,564,0
|
|
20240112,131000,43443188,564,564,564,564,0
|
|
20240112,130900,43443188,564,564,564,564,1000
|
|
20240112,130800,42879188,565,565,565,565,0
|
|
20240112,130700,42879188,565,565,565,565,0
|
|
20240112,130600,42879188,565,565,565,565,1000
|
|
20240112,130500,42314188,565,565,565,565,0
|
|
20240112,130400,42314188,565,565,565,565,0
|
|
20240112,130300,42314188,565,565,565,565,0
|
|
20240112,130200,42314188,565,565,565,565,0
|
|
20240112,130100,42314188,565,565,565,565,0
|
|
20240112,130000,42314188,565,565,565,565,0
|
|
20240112,125900,42314188,565,565,565,565,0
|
|
20240112,125800,42314188,565,565,565,565,0
|
|
20240112,125700,42314188,565,565,565,565,0
|
|
20240112,125600,42314188,565,565,565,565,1
|
|
20240112,125500,42313623,566,566,566,566,1
|
|
20240112,125400,42313057,561,562,562,561,254
|
|
20240112,125300,42170316,561,561,561,561,0
|
|
20240112,125200,42170316,561,561,561,561,0
|
|
20240112,125100,42170316,561,561,561,561,0
|
|
20240112,125000,42170316,561,561,561,561,0
|
|
20240112,124900,42170316,561,561,561,561,0
|
|
20240112,124800,42170316,561,561,561,561,0
|
|
20240112,124700,42170316,561,561,561,561,0
|
|
20240112,124600,42170316,561,561,561,561,0
|
|
20240112,124500,42170316,561,564,564,561,5385
|
|
20240112,124400,39148444,564,564,564,564,0
|
|
20240112,124300,39148444,564,567,567,564,51
|
|
20240112,124200,39119530,567,567,567,567,0
|
|
20240112,124100,39119530,567,567,567,567,0
|
|
20240112,124000,39119530,567,567,567,567,0
|
|
20240112,123900,39119530,567,567,567,567,0
|
|
20240112,123800,39119530,567,567,567,567,1
|
|
20240112,123700,39118963,565,565,565,565,0
|
|
20240112,123600,39118963,565,565,565,565,0
|
|
20240112,123500,39118963,565,565,565,565,0
|
|
20240112,123400,39118963,565,565,565,565,0
|
|
20240112,123300,39118963,565,565,565,565,0
|
|
20240112,123200,39118963,565,565,565,565,0
|
|
20240112,123100,39118963,565,565,565,565,10
|
|
20240112,123000,39113313,565,565,565,565,389
|
|
20240112,122900,38893528,566,566,566,566,0
|
|
20240112,122800,38893528,566,566,566,566,0
|
|
20240112,122700,38893528,566,566,566,566,1451
|
|
20240112,122600,38072262,568,568,568,568,0
|
|
20240112,122500,38072262,568,568,568,568,0
|
|
20240112,122400,38072262,568,568,568,568,0
|
|
20240112,122300,38072262,568,568,568,568,0
|
|
20240112,122200,38072262,568,568,568,568,0
|
|
20240112,122100,38072262,568,568,568,568,1
|
|
20240112,122000,38071694,568,568,568,568,0
|
|
20240112,121900,38071694,568,568,568,568,0
|
|
20240112,121800,38071694,568,568,568,568,0
|
|
20240112,121700,38071694,568,568,568,568,0
|
|
20240112,121600,38071694,568,568,568,568,0
|
|
20240112,121500,38071694,568,568,568,568,4
|
|
20240112,121400,38069422,565,565,565,565,0
|
|
20240112,121300,38069422,565,565,565,565,0
|
|
20240112,121200,38069422,565,565,565,565,0
|
|
20240112,121100,38069422,565,565,565,565,0
|
|
20240112,121000,38069422,565,565,565,565,0
|
|
20240112,120900,38069422,565,565,565,565,0
|
|
20240112,120800,38069422,565,565,565,565,0
|
|
20240112,120700,38069422,565,565,565,565,0
|
|
20240112,120600,38069422,565,565,565,565,0
|
|
20240112,120500,38069422,565,565,565,565,18
|
|
20240112,120400,38059252,566,566,566,566,0
|
|
20240112,120300,38059252,566,566,566,566,544
|
|
20240112,120200,37751348,567,567,567,567,0
|
|
20240112,120100,37751348,567,567,567,567,0
|
|
20240112,120000,37751348,567,567,567,567,0
|
|
20240112,115900,37751348,567,567,567,567,0
|
|
20240112,115800,37751348,567,567,567,567,0
|
|
20240112,115700,37751348,567,567,567,567,0
|
|
20240112,115600,37751348,567,567,567,567,0
|
|
20240112,115500,37751348,567,567,567,567,0
|
|
20240112,115400,37751348,567,567,567,567,1
|
|
20240112,115300,37750781,566,566,566,566,1346
|
|
20240112,115200,36988945,566,566,566,566,0
|
|
20240112,115100,36988945,566,566,566,566,0
|
|
20240112,115000,36988945,566,566,566,566,0
|
|
20240112,114900,36988945,566,566,566,566,0
|
|
20240112,114800,36988945,566,566,566,566,0
|
|
20240112,114700,36988945,566,566,566,566,0
|
|
20240112,114600,36988945,566,566,566,566,0
|
|
20240112,114500,36988945,566,566,566,566,0
|
|
20240112,114400,36988945,566,566,566,566,0
|
|
20240112,114300,36988945,566,566,566,566,0
|
|
20240112,114200,36988945,566,566,566,566,0
|
|
20240112,114100,36988945,566,566,566,566,0
|
|
20240112,114000,36988945,566,566,566,566,0
|
|
20240112,113900,36988945,566,566,566,566,0
|
|
20240112,113800,36988945,566,566,566,566,0
|
|
20240112,113700,36988945,566,566,566,566,0
|
|
20240112,113600,36988945,566,566,566,566,0
|
|
20240112,113500,36988945,566,566,566,566,0
|
|
20240112,113400,36988945,566,566,566,566,0
|
|
20240112,113300,36988945,566,566,566,566,0
|
|
20240112,113200,36988945,566,566,566,566,0
|
|
20240112,113100,36988945,566,566,566,566,0
|
|
20240112,113000,36988945,566,566,566,566,0
|
|
20240112,112900,36988945,566,566,566,566,0
|
|
20240112,112800,36988945,566,566,566,566,0
|
|
20240112,112700,36988945,566,566,566,566,0
|
|
20240112,112600,36988945,566,566,566,566,0
|
|
20240112,112500,36988945,566,566,566,566,0
|
|
20240112,112400,36988945,566,566,566,566,0
|
|
20240112,112300,36988945,566,566,566,566,1
|
|
20240112,112200,36988379,570,570,570,570,0
|
|
20240112,112100,36988379,570,570,570,570,0
|
|
20240112,112000,36988379,570,570,570,570,0
|
|
20240112,111900,36988379,570,570,570,570,0
|
|
20240112,111800,36988379,570,570,570,570,0
|
|
20240112,111700,36988379,570,570,570,570,0
|
|
20240112,111600,36988379,570,570,570,570,0
|
|
20240112,111500,36988379,570,570,570,570,182
|
|
20240112,111400,36884639,570,570,570,570,0
|
|
20240112,111300,36884639,570,570,570,570,0
|
|
20240112,111200,36884639,570,570,570,570,0
|
|
20240112,111100,36884639,570,570,570,570,0
|
|
20240112,111000,36884639,570,569,570,569,5818
|
|
20240112,110900,33568399,569,569,569,569,0
|
|
20240112,110800,33568399,569,569,569,569,0
|
|
20240112,110700,33568399,569,569,569,569,0
|
|
20240112,110600,33568399,569,569,569,569,0
|
|
20240112,110500,33568399,569,569,569,569,0
|
|
20240112,110400,33568399,569,568,569,568,5000
|
|
20240112,110300,30723521,569,569,569,569,0
|
|
20240112,110200,30723521,569,569,569,569,0
|
|
20240112,110100,30723521,569,569,569,569,0
|
|
20240112,110000,30723521,569,568,569,568,400
|
|
20240112,105900,30495941,569,569,569,569,0
|
|
20240112,105800,30495941,569,569,569,569,0
|
|
20240112,105700,30495941,569,569,569,569,0
|
|
20240112,105600,30495941,569,569,569,569,0
|
|
20240112,105500,30495941,569,569,569,569,0
|
|
20240112,105400,30495941,569,569,569,569,0
|
|
20240112,105300,30495941,569,568,569,568,2193
|
|
20240112,105200,29248156,564,564,564,564,0
|
|
20240112,105100,29248156,564,564,564,564,0
|
|
20240112,105000,29248156,564,564,564,564,0
|
|
20240112,104900,29248156,564,564,564,564,0
|
|
20240112,104800,29248156,564,564,564,564,862
|
|
20240112,104700,28761988,564,564,564,564,11
|
|
20240112,104600,28755784,562,562,562,562,1294
|
|
20240112,104500,28028556,562,562,562,562,0
|
|
20240112,104400,28028556,562,562,562,562,0
|
|
20240112,104300,28028556,562,562,562,562,0
|
|
20240112,104200,28028556,562,562,562,562,11
|
|
20240112,104100,28022374,559,559,559,559,0
|
|
20240112,104000,28022374,559,559,559,559,0
|
|
20240112,103900,28022374,559,559,559,559,0
|
|
20240112,103800,28022374,559,559,559,559,0
|
|
20240112,103700,28022374,559,559,559,559,0
|
|
20240112,103600,28022374,559,559,559,559,0
|
|
20240112,103500,28022374,559,559,559,559,0
|
|
20240112,103400,28022374,559,562,562,559,15
|
|
20240112,103300,28013980,560,560,560,560,0
|
|
20240112,103200,28013980,560,560,560,560,114
|
|
20240112,103100,27950140,559,560,560,559,351
|
|
20240112,103000,27753801,560,560,560,560,2782
|
|
20240112,102900,26195881,560,561,561,560,771
|
|
20240112,102800,25763351,560,560,560,560,0
|
|
20240112,102700,25763351,560,560,560,560,3
|
|
20240112,102600,25761671,560,560,560,560,579
|
|
20240112,102500,25437431,560,560,560,560,0
|
|
20240112,102400,25437431,560,560,560,560,0
|
|
20240112,102300,25437431,560,560,560,560,0
|
|
20240112,102200,25437431,560,560,560,560,0
|
|
20240112,102100,25437431,560,560,560,560,1421
|
|
20240112,102000,24641671,559,559,559,559,0
|
|
20240112,101900,24641671,559,559,559,559,0
|
|
20240112,101800,24641671,559,559,559,559,1
|
|
20240112,101700,24641112,558,558,558,558,0
|
|
20240112,101600,24641112,558,558,558,558,0
|
|
20240112,101500,24641112,558,559,559,558,5
|
|
20240112,101400,24638320,560,560,560,560,3
|
|
20240112,101300,24636640,561,561,561,561,0
|
|
20240112,101200,24636640,561,561,561,561,0
|
|
20240112,101100,24636640,561,561,561,561,0
|
|
20240112,101000,24636640,561,561,561,561,1
|
|
20240112,100900,24636079,558,559,559,558,301
|
|
20240112,100800,24467979,558,558,558,558,0
|
|
20240112,100700,24467979,558,558,558,558,0
|
|
20240112,100600,24467979,558,563,563,558,10928
|
|
20240112,100500,18350949,564,564,564,564,0
|
|
20240112,100400,18350949,564,564,564,564,0
|
|
20240112,100300,18350949,564,564,564,564,110
|
|
20240112,100200,18288909,563,563,563,563,0
|
|
20240112,100100,18288909,563,563,563,563,0
|
|
20240112,100000,18288909,563,563,563,563,90
|
|
20240112,095900,18238239,563,562,563,562,11
|
|
20240112,095800,18232047,562,562,562,562,5
|
|
20240112,095700,18229237,562,562,562,562,0
|
|
20240112,095600,18229237,562,562,562,562,1
|
|
20240112,095500,18228675,560,560,560,560,0
|
|
20240112,095400,18228675,560,560,560,560,0
|
|
20240112,095300,18228675,560,560,560,560,218
|
|
20240112,095200,18106595,560,560,560,560,200
|
|
20240112,095100,17994595,560,560,560,560,16
|
|
20240112,095000,17985635,560,560,560,560,0
|
|
20240112,094900,17985635,560,560,560,560,0
|
|
20240112,094800,17985635,560,560,560,560,0
|
|
20240112,094700,17985635,560,561,561,560,409
|
|
20240112,094600,17756587,561,561,561,561,0
|
|
20240112,094500,17756587,561,561,561,561,2
|
|
20240112,094400,17755465,564,564,564,564,0
|
|
20240112,094300,17755465,564,564,564,564,0
|
|
20240112,094200,17755465,564,564,564,564,400
|
|
20240112,094100,17529865,564,564,564,564,0
|
|
20240112,094000,17529865,564,564,564,564,0
|
|
20240112,093900,17529865,564,564,564,564,0
|
|
20240112,093800,17529865,564,564,564,564,1
|
|
20240112,093700,17529301,561,561,561,561,1513
|
|
20240112,093600,16680508,564,564,564,564,0
|
|
20240112,093500,16680508,564,564,564,564,0
|
|
20240112,093400,16680508,564,564,564,564,11
|
|
20240112,093300,16674304,560,560,560,560,0
|
|
20240112,093200,16674304,560,567,567,560,20011
|
|
20240112,093100,5445041,565,565,565,565,34
|
|
20240112,093000,5425831,565,565,565,565,632
|
|
20240112,092900,5068751,565,565,565,565,0
|
|
20240112,092800,5068751,565,565,565,565,271
|
|
20240112,092700,4915636,565,565,565,565,820
|
|
20240112,092600,4452336,568,568,568,568,950
|
|
20240112,092500,3912736,570,570,570,570,0
|
|
20240112,092400,3912736,570,570,570,570,0
|
|
20240112,092300,3912736,570,570,570,570,40
|
|
20240112,092200,3889936,570,570,570,570,0
|
|
20240112,092100,3889936,570,570,570,570,0
|
|
20240112,092000,3889936,570,570,570,570,5
|
|
20240112,091900,3887086,570,570,570,570,498
|
|
20240112,091800,3603226,570,570,570,570,29
|
|
20240112,091700,3586696,570,570,570,570,220
|
|
20240112,091600,3461296,570,569,570,569,201
|
|
20240112,091500,3346926,569,569,569,569,263
|
|
20240112,091400,3197279,569,569,569,569,503
|
|
20240112,091300,2911072,569,569,569,569,1
|
|
20240112,091200,2910503,568,568,568,568,34
|
|
20240112,091100,2891191,568,568,568,568,6
|
|
20240112,091000,2887783,569,566,569,566,350
|
|
20240112,090900,2689650,566,568,568,566,745
|
|
20240112,090800,2267238,570,570,570,570,6
|
|
20240112,090700,2263818,571,571,571,571,0
|
|
20240112,090600,2263818,571,577,577,571,2394
|
|
20240112,090500,887260,577,577,577,577,129
|
|
20240112,090400,812827,588,588,588,588,0
|
|
20240112,090300,812827,588,588,588,588,1
|
|
20240112,090200,812239,590,589,590,589,1011
|
|
20240112,090100,216594,573,574,574,573,295
|
|
20240112,090000,47520,594,594,594,594,80
|