580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183700,74428654,608,608,608,608,1866
|
|
20240105,183600,74428654,608,608,608,608,0
|
|
20240105,183500,74428654,608,608,608,608,0
|
|
20240105,183400,74428654,608,608,608,608,0
|
|
20240105,183300,74428654,608,608,608,608,0
|
|
20240105,183200,74428654,608,608,608,608,0
|
|
20240105,183100,74428654,608,608,608,608,0
|
|
20240105,183000,74428654,608,608,608,608,0
|
|
20240105,182900,74428654,608,608,608,608,0
|
|
20240105,182800,74428654,608,608,608,608,0
|
|
20240105,182700,74428654,608,608,608,608,0
|
|
20240105,182600,74428654,608,608,608,608,0
|
|
20240105,182500,74428654,608,608,608,608,0
|
|
20240105,182400,74428654,608,608,608,608,0
|
|
20240105,182300,74428654,608,608,608,608,0
|
|
20240105,182200,74428654,608,608,608,608,0
|
|
20240105,182100,74428654,608,608,608,608,0
|
|
20240105,182000,74428654,608,608,608,608,0
|
|
20240105,181900,74428654,608,608,608,608,0
|
|
20240105,181800,74428654,608,608,608,608,0
|
|
20240105,181700,74428654,608,608,608,608,0
|
|
20240105,181600,74428654,608,608,608,608,0
|
|
20240105,181500,74428654,608,608,608,608,0
|
|
20240105,181400,74428654,608,608,608,608,0
|
|
20240105,181300,74428654,608,608,608,608,0
|
|
20240105,181200,74428654,608,608,608,608,0
|
|
20240105,181100,74428654,608,608,608,608,0
|
|
20240105,181000,74428654,608,608,608,608,0
|
|
20240105,180900,74428654,608,608,608,608,0
|
|
20240105,180800,74428654,608,608,608,608,0
|
|
20240105,180700,74428654,608,608,608,608,1866
|
|
20240105,180600,74428654,608,608,608,608,0
|
|
20240105,180500,74428654,608,608,608,608,0
|
|
20240105,180400,74428654,608,608,608,608,0
|
|
20240105,180300,74428654,608,608,608,608,0
|
|
20240105,180200,74428654,608,608,608,608,0
|
|
20240105,180100,74428654,608,608,608,608,0
|
|
20240105,180000,74428654,608,608,608,608,0
|
|
20240105,175900,74428654,608,608,608,608,0
|
|
20240105,175800,74428654,608,608,608,608,0
|
|
20240105,175700,74428654,608,608,608,608,0
|
|
20240105,175600,74428654,608,608,608,608,0
|
|
20240105,175500,74428654,608,608,608,608,0
|
|
20240105,175400,74428654,608,608,608,608,0
|
|
20240105,175300,74428654,608,608,608,608,0
|
|
20240105,175200,74428654,608,608,608,608,0
|
|
20240105,175100,74428654,608,608,608,608,0
|
|
20240105,175000,74428654,608,608,608,608,0
|
|
20240105,174900,74428654,608,608,608,608,0
|
|
20240105,174800,74428654,608,608,608,608,0
|
|
20240105,174700,74428654,608,608,608,608,0
|
|
20240105,174600,74428654,608,608,608,608,0
|
|
20240105,174500,74428654,608,608,608,608,0
|
|
20240105,174400,74428654,608,608,608,608,0
|
|
20240105,174300,74428654,608,608,608,608,0
|
|
20240105,174200,74428654,608,608,608,608,0
|
|
20240105,174100,74428654,608,608,608,608,0
|
|
20240105,174000,74428654,608,608,608,608,0
|
|
20240105,173900,74428654,608,608,608,608,0
|
|
20240105,173800,74428654,608,608,608,608,0
|
|
20240105,173700,74428654,608,608,608,608,1866
|
|
20240105,173600,74428654,608,608,608,608,0
|
|
20240105,173500,74428654,608,608,608,608,0
|
|
20240105,173400,74428654,608,608,608,608,0
|
|
20240105,173300,74428654,608,608,608,608,0
|
|
20240105,173200,74428654,608,608,608,608,0
|
|
20240105,173100,74428654,608,608,608,608,0
|
|
20240105,173000,74428654,608,608,608,608,0
|
|
20240105,172900,74428654,608,608,608,608,0
|
|
20240105,172800,74428654,608,608,608,608,0
|
|
20240105,172700,74428654,608,608,608,608,0
|
|
20240105,172600,74428654,608,608,608,608,0
|
|
20240105,172500,74428654,608,608,608,608,0
|
|
20240105,172400,74428654,608,608,608,608,0
|
|
20240105,172300,74428654,608,608,608,608,0
|
|
20240105,172200,74428654,608,608,608,608,0
|
|
20240105,172100,74428654,608,608,608,608,0
|
|
20240105,172000,74428654,608,608,608,608,0
|
|
20240105,171900,74428654,608,608,608,608,0
|
|
20240105,171800,74428654,608,608,608,608,0
|
|
20240105,171700,74428654,608,608,608,608,0
|
|
20240105,171600,74428654,608,608,608,608,0
|
|
20240105,171500,74428654,608,608,608,608,0
|
|
20240105,171400,74428654,608,608,608,608,0
|
|
20240105,171300,74428654,608,608,608,608,0
|
|
20240105,171200,74428654,608,608,608,608,0
|
|
20240105,171100,74428654,608,608,608,608,0
|
|
20240105,171000,74428654,608,608,608,608,0
|
|
20240105,170900,74428654,608,608,608,608,0
|
|
20240105,170800,74428654,608,608,608,608,0
|
|
20240105,170700,74428654,608,608,608,608,1866
|
|
20240105,170600,74428654,608,608,608,608,0
|
|
20240105,170500,74428654,608,608,608,608,0
|
|
20240105,170400,74428654,608,608,608,608,0
|
|
20240105,170300,74428654,608,608,608,608,0
|
|
20240105,170200,74428654,608,608,608,608,0
|
|
20240105,170100,74428654,608,608,608,608,0
|
|
20240105,170000,74428654,608,608,608,608,0
|
|
20240105,165900,74428654,608,608,608,608,0
|
|
20240105,165800,74428654,608,608,608,608,0
|
|
20240105,165700,74428654,608,608,608,608,0
|
|
20240105,165600,74428654,608,608,608,608,0
|
|
20240105,165500,74428654,608,608,608,608,0
|
|
20240105,165400,74428654,608,608,608,608,0
|
|
20240105,165300,74428654,608,608,608,608,0
|
|
20240105,165200,74428654,608,608,608,608,0
|
|
20240105,165100,74428654,608,608,608,608,0
|
|
20240105,165000,74428654,608,608,608,608,0
|
|
20240105,164900,74428654,608,608,608,608,0
|
|
20240105,164800,74428654,608,608,608,608,0
|
|
20240105,164700,74428654,608,608,608,608,0
|
|
20240105,164600,74428654,608,608,608,608,0
|
|
20240105,164500,74428654,608,608,608,608,0
|
|
20240105,164400,74428654,608,608,608,608,0
|
|
20240105,164300,74428654,608,608,608,608,0
|
|
20240105,164200,74428654,608,608,608,608,0
|
|
20240105,164100,74428654,608,608,608,608,0
|
|
20240105,164000,74428654,608,608,608,608,0
|
|
20240105,163900,74428654,608,608,608,608,0
|
|
20240105,163800,74428654,608,608,608,608,0
|
|
20240105,163700,74428654,608,608,608,608,1866
|
|
20240105,163600,74428654,608,608,608,608,0
|
|
20240105,163500,74428654,608,608,608,608,0
|
|
20240105,163400,74428654,608,608,608,608,0
|
|
20240105,163300,74428654,608,608,608,608,0
|
|
20240105,163200,74428654,608,608,608,608,0
|
|
20240105,163100,74428654,608,608,608,608,0
|
|
20240105,163000,74428654,608,608,608,608,0
|
|
20240105,162900,74428654,608,608,608,608,0
|
|
20240105,162800,74428654,608,608,608,608,0
|
|
20240105,162700,74428654,608,608,608,608,0
|
|
20240105,162600,74428654,608,608,608,608,0
|
|
20240105,162500,74428654,608,608,608,608,0
|
|
20240105,162400,74428654,608,608,608,608,0
|
|
20240105,162300,74428654,608,608,608,608,0
|
|
20240105,162200,74428654,608,608,608,608,0
|
|
20240105,162100,74428654,608,608,608,608,0
|
|
20240105,162000,74428654,608,608,608,608,0
|
|
20240105,161900,74428654,608,608,608,608,0
|
|
20240105,161800,74428654,608,608,608,608,0
|
|
20240105,161700,74428654,608,608,608,608,0
|
|
20240105,161600,74428654,608,608,608,608,0
|
|
20240105,161500,74428654,608,608,608,608,0
|
|
20240105,161400,74428654,608,608,608,608,0
|
|
20240105,161300,74428654,608,608,608,608,0
|
|
20240105,161200,74428654,608,608,608,608,0
|
|
20240105,161100,74428654,608,608,608,608,0
|
|
20240105,161000,74428654,608,608,608,608,0
|
|
20240105,160900,74428654,608,608,608,608,0
|
|
20240105,160800,74428654,608,608,608,608,0
|
|
20240105,160700,74428654,608,608,608,608,1866
|
|
20240105,160600,74428654,608,608,608,608,0
|
|
20240105,160500,74428654,608,608,608,608,0
|
|
20240105,160400,74428654,608,608,608,608,0
|
|
20240105,160300,74428654,608,608,608,608,0
|
|
20240105,160200,74428654,608,608,608,608,0
|
|
20240105,160100,74428654,608,608,608,608,0
|
|
20240105,160000,74428654,608,608,608,608,0
|
|
20240105,155900,74428654,608,608,608,608,0
|
|
20240105,155800,74428654,608,608,608,608,0
|
|
20240105,155700,74428654,608,608,608,608,0
|
|
20240105,155600,74428654,608,608,608,608,0
|
|
20240105,155500,74428654,608,608,608,608,0
|
|
20240105,155400,74428654,608,608,608,608,0
|
|
20240105,155300,74428654,608,608,608,608,0
|
|
20240105,155200,74428654,608,608,608,608,0
|
|
20240105,155100,74428654,608,608,608,608,0
|
|
20240105,155000,74428654,608,608,608,608,0
|
|
20240105,154900,74428654,608,608,608,608,0
|
|
20240105,154800,74428654,608,608,608,608,0
|
|
20240105,154700,74428654,608,608,608,608,0
|
|
20240105,154600,74428654,608,608,608,608,0
|
|
20240105,154500,74428654,608,608,608,608,0
|
|
20240105,154400,74428654,608,608,608,608,0
|
|
20240105,154300,74428654,608,608,608,608,0
|
|
20240105,154200,74428654,608,608,608,608,0
|
|
20240105,154100,74428654,608,608,608,608,0
|
|
20240105,154000,74428654,608,608,608,608,0
|
|
20240105,153900,74428654,608,608,608,608,0
|
|
20240105,153800,74428654,608,608,608,608,0
|
|
20240105,153700,74428654,608,608,608,608,1866
|
|
20240105,153600,74428654,608,608,608,608,0
|
|
20240105,153500,74428654,608,608,608,608,0
|
|
20240105,153400,74428654,608,608,608,608,0
|
|
20240105,153300,74428654,608,608,608,608,0
|
|
20240105,153200,74428654,608,608,608,608,0
|
|
20240105,153100,74428654,608,608,608,608,0
|
|
20240105,153000,74428654,608,608,608,608,1866
|
|
20240105,152900,73294126,608,608,608,608,0
|
|
20240105,152800,73294126,608,608,608,608,0
|
|
20240105,152700,73294126,608,608,608,608,0
|
|
20240105,152600,73294126,608,608,608,608,0
|
|
20240105,152500,73294126,608,608,608,608,0
|
|
20240105,152400,73294126,608,608,608,608,0
|
|
20240105,152300,73294126,608,608,608,608,0
|
|
20240105,152200,73294126,608,608,608,608,0
|
|
20240105,152100,73294126,608,608,608,608,0
|
|
20240105,152000,73294126,608,608,608,608,0
|
|
20240105,151900,73294126,608,608,608,608,5
|
|
20240105,151800,73291086,608,608,608,608,0
|
|
20240105,151700,73291086,608,608,608,608,2
|
|
20240105,151600,73289870,607,607,607,607,0
|
|
20240105,151500,73289870,607,607,607,607,52
|
|
20240105,151400,73258306,607,607,607,607,0
|
|
20240105,151300,73258306,607,607,607,607,0
|
|
20240105,151200,73258306,607,607,607,607,230
|
|
20240105,151100,73118696,608,608,608,608,0
|
|
20240105,151000,73118696,608,608,608,608,3
|
|
20240105,150900,73116872,607,607,607,607,0
|
|
20240105,150800,73116872,607,607,607,607,0
|
|
20240105,150700,73116872,607,607,607,607,1
|
|
20240105,150600,73116265,608,608,608,608,0
|
|
20240105,150500,73116265,608,608,608,608,0
|
|
20240105,150400,73116265,608,607,608,607,3000
|
|
20240105,150300,71293218,607,607,607,607,0
|
|
20240105,150200,71293218,607,607,607,607,0
|
|
20240105,150100,71293218,607,607,607,607,0
|
|
20240105,150000,71293218,607,607,607,607,0
|
|
20240105,145900,71293218,607,607,607,607,0
|
|
20240105,145800,71293218,607,607,607,607,0
|
|
20240105,145700,71293218,607,607,607,607,0
|
|
20240105,145600,71293218,607,607,607,607,0
|
|
20240105,145500,71293218,607,607,607,607,0
|
|
20240105,145400,71293218,607,607,607,607,1
|
|
20240105,145300,71292611,607,607,607,607,0
|
|
20240105,145200,71292611,607,607,607,607,0
|
|
20240105,145100,71292611,607,607,607,607,0
|
|
20240105,145000,71292611,607,607,607,607,0
|
|
20240105,144900,71292611,607,607,607,607,0
|
|
20240105,144800,71292611,607,607,607,607,0
|
|
20240105,144700,71292611,607,607,607,607,0
|
|
20240105,144600,71292611,607,607,607,607,1
|
|
20240105,144500,71292004,607,607,607,607,102
|
|
20240105,144400,71230090,606,606,606,606,0
|
|
20240105,144300,71230090,606,606,606,606,0
|
|
20240105,144200,71230090,606,606,606,606,0
|
|
20240105,144100,71230090,606,606,606,606,1
|
|
20240105,144000,71229484,607,607,607,607,0
|
|
20240105,143900,71229484,607,607,607,607,0
|
|
20240105,143800,71229484,607,607,607,607,1
|
|
20240105,143700,71228877,606,606,606,606,0
|
|
20240105,143600,71228877,606,607,607,606,26
|
|
20240105,143500,71213118,606,606,606,606,0
|
|
20240105,143400,71213118,606,606,606,606,0
|
|
20240105,143300,71213118,606,606,606,606,0
|
|
20240105,143200,71213118,606,606,606,606,0
|
|
20240105,143100,71213118,606,606,606,606,0
|
|
20240105,143000,71213118,606,606,606,606,1
|
|
20240105,142900,71212512,607,607,607,607,2
|
|
20240105,142800,71211298,606,606,606,606,263
|
|
20240105,142700,71051920,605,606,606,605,3
|
|
20240105,142600,71050103,605,605,605,605,0
|
|
20240105,142500,71050103,605,605,605,605,0
|
|
20240105,142400,71050103,605,605,605,605,0
|
|
20240105,142300,71050103,605,605,605,605,1
|
|
20240105,142200,71049498,606,606,606,606,444
|
|
20240105,142100,70780434,606,606,606,606,2638
|
|
20240105,142000,69181806,607,607,607,607,1
|
|
20240105,141900,69181199,607,607,607,607,0
|
|
20240105,141800,69181199,607,607,607,607,0
|
|
20240105,141700,69181199,607,607,607,607,0
|
|
20240105,141600,69181199,607,607,607,607,0
|
|
20240105,141500,69181199,607,607,607,607,0
|
|
20240105,141400,69181199,607,607,607,607,30
|
|
20240105,141300,69162989,607,607,607,607,0
|
|
20240105,141200,69162989,607,607,607,607,0
|
|
20240105,141100,69162989,607,607,607,607,21
|
|
20240105,141000,69150242,607,607,607,607,3
|
|
20240105,140900,69148421,606,606,606,606,0
|
|
20240105,140800,69148421,606,608,608,606,463
|
|
20240105,140700,68867569,608,608,608,608,0
|
|
20240105,140600,68867569,608,608,608,608,0
|
|
20240105,140500,68867569,608,608,608,608,0
|
|
20240105,140400,68867569,608,608,608,608,0
|
|
20240105,140300,68867569,608,608,608,608,0
|
|
20240105,140200,68867569,608,608,608,608,0
|
|
20240105,140100,68867569,608,608,608,608,0
|
|
20240105,140000,68867569,608,608,608,608,0
|
|
20240105,135900,68867569,608,608,608,608,1
|
|
20240105,135800,68866961,608,608,608,608,0
|
|
20240105,135700,68866961,608,608,608,608,2
|
|
20240105,135600,68865745,608,608,608,608,0
|
|
20240105,135500,68865745,608,608,608,608,0
|
|
20240105,135400,68865745,608,608,608,608,0
|
|
20240105,135300,68865745,608,608,608,608,0
|
|
20240105,135200,68865745,608,608,608,608,1
|
|
20240105,135100,68865137,608,608,608,608,0
|
|
20240105,135000,68865137,608,607,608,607,234
|
|
20240105,134900,68723098,607,607,607,607,0
|
|
20240105,134800,68723098,607,607,607,607,0
|
|
20240105,134700,68723098,607,607,607,607,0
|
|
20240105,134600,68723098,607,607,607,607,0
|
|
20240105,134500,68723098,607,607,607,607,0
|
|
20240105,134400,68723098,607,607,607,607,2
|
|
20240105,134300,68721884,607,607,607,607,0
|
|
20240105,134200,68721884,607,607,607,607,0
|
|
20240105,134100,68721884,607,607,607,607,1
|
|
20240105,134000,68721277,607,607,607,607,0
|
|
20240105,133900,68721277,607,607,607,607,1
|
|
20240105,133800,68720670,607,607,607,607,0
|
|
20240105,133700,68720670,607,607,607,607,0
|
|
20240105,133600,68720670,607,607,607,607,9
|
|
20240105,133500,68715207,605,605,605,605,2000
|
|
20240105,133400,67505207,605,607,607,605,5052
|
|
20240105,133300,64448536,607,607,607,607,2
|
|
20240105,133200,64447322,607,607,607,607,0
|
|
20240105,133100,64447322,607,607,607,607,0
|
|
20240105,133000,64447322,607,607,607,607,0
|
|
20240105,132900,64447322,607,607,607,607,1
|
|
20240105,132800,64446715,608,608,608,608,0
|
|
20240105,132700,64446715,608,608,608,608,1
|
|
20240105,132600,64446107,605,605,605,605,0
|
|
20240105,132500,64446107,605,605,605,605,0
|
|
20240105,132400,64446107,605,605,605,605,0
|
|
20240105,132300,64446107,605,605,605,605,0
|
|
20240105,132200,64446107,605,605,605,605,0
|
|
20240105,132100,64446107,605,605,605,605,0
|
|
20240105,132000,64446107,605,607,607,605,1000
|
|
20240105,131900,63841066,607,607,607,607,1
|
|
20240105,131800,63840459,608,608,608,608,0
|
|
20240105,131700,63840459,608,608,608,608,0
|
|
20240105,131600,63840459,608,608,608,608,0
|
|
20240105,131500,63840459,608,608,608,608,108
|
|
20240105,131400,63774795,608,608,608,608,0
|
|
20240105,131300,63774795,608,608,608,608,0
|
|
20240105,131200,63774795,608,608,608,608,0
|
|
20240105,131100,63774795,608,606,608,606,1000
|
|
20240105,131000,63168145,606,606,606,606,1
|
|
20240105,130900,63167539,606,606,606,606,3107
|
|
20240105,130800,61284697,606,606,606,606,0
|
|
20240105,130700,61284697,606,606,606,606,88
|
|
20240105,130600,61231369,606,606,606,606,0
|
|
20240105,130500,61231369,606,606,606,606,0
|
|
20240105,130400,61231369,606,606,606,606,0
|
|
20240105,130300,61231369,606,606,606,606,0
|
|
20240105,130200,61231369,606,606,606,606,0
|
|
20240105,130100,61231369,606,606,606,606,3000
|
|
20240105,130000,59413369,608,608,608,608,0
|
|
20240105,125900,59413369,608,608,608,608,1
|
|
20240105,125800,59412761,608,608,608,608,0
|
|
20240105,125700,59412761,608,608,608,608,0
|
|
20240105,125600,59412761,608,608,608,608,38
|
|
20240105,125500,59389657,608,608,608,608,0
|
|
20240105,125400,59389657,608,608,608,608,1000
|
|
20240105,125300,58781657,608,608,608,608,17
|
|
20240105,125200,58771321,608,608,608,608,0
|
|
20240105,125100,58771321,608,608,608,608,0
|
|
20240105,125000,58771321,608,608,608,608,3
|
|
20240105,124900,58769497,608,608,608,608,0
|
|
20240105,124800,58769497,608,608,608,608,1
|
|
20240105,124700,58768889,605,605,605,605,0
|
|
20240105,124600,58768889,605,607,607,605,12406
|
|
20240105,124500,51262210,608,608,608,608,3
|
|
20240105,124400,51260386,608,608,608,608,12
|
|
20240105,124300,51253090,608,608,608,608,39
|
|
20240105,124200,51229378,608,608,608,608,0
|
|
20240105,124100,51229378,608,608,608,608,0
|
|
20240105,124000,51229378,608,608,608,608,0
|
|
20240105,123900,51229378,608,608,608,608,0
|
|
20240105,123800,51229378,608,608,608,608,1407
|
|
20240105,123700,50373922,606,606,606,606,0
|
|
20240105,123600,50373922,606,606,606,606,0
|
|
20240105,123500,50373922,606,606,606,606,0
|
|
20240105,123400,50373922,606,606,606,606,0
|
|
20240105,123300,50373922,606,606,606,606,0
|
|
20240105,123200,50373922,606,606,606,606,0
|
|
20240105,123100,50373922,606,606,606,606,2
|
|
20240105,123000,50372710,608,608,608,608,0
|
|
20240105,122900,50372710,608,608,608,608,0
|
|
20240105,122800,50372710,608,608,608,608,0
|
|
20240105,122700,50372710,608,608,608,608,0
|
|
20240105,122600,50372710,608,608,608,608,0
|
|
20240105,122500,50372710,608,608,608,608,0
|
|
20240105,122400,50372710,608,608,608,608,238
|
|
20240105,122300,50228006,608,608,608,608,0
|
|
20240105,122200,50228006,608,608,608,608,0
|
|
20240105,122100,50228006,608,608,608,608,0
|
|
20240105,122000,50228006,608,608,608,608,0
|
|
20240105,121900,50228006,608,607,608,607,3228
|
|
20240105,121800,48266716,605,605,605,605,429
|
|
20240105,121700,48007171,605,605,605,605,0
|
|
20240105,121600,48007171,605,605,605,605,0
|
|
20240105,121500,48007171,605,607,607,605,65
|
|
20240105,121400,47967826,607,607,607,607,0
|
|
20240105,121300,47967826,607,607,607,607,0
|
|
20240105,121200,47967826,607,607,607,607,0
|
|
20240105,121100,47967826,607,607,607,607,0
|
|
20240105,121000,47967826,607,607,607,607,0
|
|
20240105,120900,47967826,607,605,607,605,359
|
|
20240105,120800,47750629,605,605,605,605,100
|
|
20240105,120700,47690129,605,605,605,605,5000
|
|
20240105,120600,44665129,606,606,606,606,58
|
|
20240105,120500,44629981,607,607,607,607,0
|
|
20240105,120400,44629981,607,607,607,607,0
|
|
20240105,120300,44629981,607,607,607,607,0
|
|
20240105,120200,44629981,607,607,607,607,0
|
|
20240105,120100,44629981,607,607,607,607,4
|
|
20240105,120000,44627553,606,607,607,606,40
|
|
20240105,115900,44603310,607,607,607,607,0
|
|
20240105,115800,44603310,607,607,607,607,1002
|
|
20240105,115700,43995096,607,607,607,607,0
|
|
20240105,115600,43995096,607,607,607,607,2
|
|
20240105,115500,43993882,607,607,607,607,0
|
|
20240105,115400,43993882,607,606,607,606,5003
|
|
20240105,115300,40962061,607,607,607,607,0
|
|
20240105,115200,40962061,607,607,607,607,2
|
|
20240105,115100,40960847,607,607,607,607,0
|
|
20240105,115000,40960847,607,606,607,606,202
|
|
20240105,114900,40838433,607,607,607,607,3
|
|
20240105,114800,40836612,607,607,607,607,0
|
|
20240105,114700,40836612,607,607,607,607,2
|
|
20240105,114600,40835398,607,607,607,607,0
|
|
20240105,114500,40835398,607,607,607,607,2
|
|
20240105,114400,40834184,607,607,607,607,200
|
|
20240105,114300,40712784,607,607,607,607,2
|
|
20240105,114200,40711570,607,607,607,607,0
|
|
20240105,114100,40711570,607,607,607,606,2230
|
|
20240105,114000,39359977,607,607,607,607,2
|
|
20240105,113900,39358763,607,607,607,607,0
|
|
20240105,113800,39358763,607,607,607,607,2
|
|
20240105,113700,39357549,607,607,607,607,0
|
|
20240105,113600,39357549,607,607,607,607,3
|
|
20240105,113500,39355728,607,607,607,607,0
|
|
20240105,113400,39355728,607,607,607,607,2
|
|
20240105,113300,39354514,607,607,607,607,2380
|
|
20240105,113200,37909854,608,608,608,608,2
|
|
20240105,113100,37908638,608,608,608,608,1
|
|
20240105,113000,37908030,608,608,608,608,3
|
|
20240105,112900,37906206,608,608,608,608,2
|
|
20240105,112800,37904990,608,608,608,608,0
|
|
20240105,112700,37904990,608,608,608,608,2
|
|
20240105,112600,37903774,608,608,608,608,0
|
|
20240105,112500,37903774,608,608,608,608,2
|
|
20240105,112400,37902558,608,608,608,608,0
|
|
20240105,112300,37902558,608,608,608,608,1617
|
|
20240105,112200,36919422,608,608,608,608,0
|
|
20240105,112100,36919422,608,608,608,608,2
|
|
20240105,112000,36918206,608,608,608,608,2
|
|
20240105,111900,36916990,608,608,608,608,0
|
|
20240105,111800,36916990,608,608,608,608,3
|
|
20240105,111700,36915166,608,608,608,608,0
|
|
20240105,111600,36915166,608,608,608,608,2
|
|
20240105,111500,36913950,608,608,608,608,0
|
|
20240105,111400,36913950,608,608,608,608,2
|
|
20240105,111300,36912734,608,608,608,608,0
|
|
20240105,111200,36912734,608,608,608,608,2
|
|
20240105,111100,36911518,608,608,608,608,60
|
|
20240105,111000,36875038,608,608,608,608,3
|
|
20240105,110900,36873214,608,608,608,608,2
|
|
20240105,110800,36871998,608,608,608,608,0
|
|
20240105,110700,36871998,608,608,608,608,2
|
|
20240105,110600,36870782,608,608,608,608,0
|
|
20240105,110500,36870782,608,608,608,608,53
|
|
20240105,110400,36838558,608,608,608,608,0
|
|
20240105,110300,36838558,608,608,608,608,2
|
|
20240105,110200,36837342,608,608,608,608,0
|
|
20240105,110100,36837342,608,608,608,608,39
|
|
20240105,110000,36813630,608,608,608,608,13
|
|
20240105,105900,36805726,608,608,608,608,0
|
|
20240105,105800,36805726,608,608,608,608,2
|
|
20240105,105700,36804510,607,607,607,607,0
|
|
20240105,105600,36804510,607,607,607,607,91
|
|
20240105,105500,36749273,607,607,607,607,0
|
|
20240105,105400,36749273,607,607,607,607,4
|
|
20240105,105300,36746845,607,607,607,607,0
|
|
20240105,105200,36746845,607,606,607,606,1468
|
|
20240105,105100,35857234,607,607,607,607,0
|
|
20240105,105000,35857234,607,607,608,607,5
|
|
20240105,104900,35854198,607,607,607,606,15002
|
|
20240105,104800,26762983,608,608,608,608,0
|
|
20240105,104700,26762983,608,608,608,608,3
|
|
20240105,104600,26761159,608,608,608,608,0
|
|
20240105,104500,26761159,608,608,608,608,2
|
|
20240105,104400,26759943,608,608,608,608,0
|
|
20240105,104300,26759943,608,608,608,608,2
|
|
20240105,104200,26758727,608,608,608,608,0
|
|
20240105,104100,26758727,608,608,608,608,3
|
|
20240105,104000,26756903,607,606,607,606,300
|
|
20240105,103900,26575098,606,606,606,606,115
|
|
20240105,103800,26505408,606,606,606,606,2
|
|
20240105,103700,26504196,606,606,606,606,1
|
|
20240105,103600,26503590,606,606,606,606,2
|
|
20240105,103500,26502378,604,605,605,604,8003
|
|
20240105,103400,21666995,606,607,607,606,105
|
|
20240105,103300,21603362,607,607,607,607,0
|
|
20240105,103200,21603362,607,607,607,607,2
|
|
20240105,103100,21602148,607,607,607,607,2
|
|
20240105,103000,21600934,607,607,607,607,39
|
|
20240105,102900,21577261,607,608,608,607,53
|
|
20240105,102800,21545087,608,608,608,608,1
|
|
20240105,102700,21544479,607,608,608,607,22
|
|
20240105,102600,21531123,607,607,607,607,50
|
|
20240105,102500,21500773,608,608,608,608,2
|
|
20240105,102400,21499557,608,608,608,608,0
|
|
20240105,102300,21499557,608,608,608,608,5
|
|
20240105,102200,21496517,608,608,608,608,0
|
|
20240105,102100,21496517,608,608,608,608,3
|
|
20240105,102000,21494693,608,608,608,608,0
|
|
20240105,101900,21494693,608,608,608,608,508
|
|
20240105,101800,21185829,606,607,607,606,878
|
|
20240105,101700,20653556,608,608,608,608,1458
|
|
20240105,101600,19767092,608,608,608,608,3
|
|
20240105,101500,19765268,607,607,607,607,0
|
|
20240105,101400,19765268,607,607,607,607,175
|
|
20240105,101300,19659043,607,607,607,607,0
|
|
20240105,101200,19659043,607,607,607,607,2
|
|
20240105,101100,19657829,607,607,607,607,3
|
|
20240105,101000,19656008,604,604,604,604,0
|
|
20240105,100900,19656008,604,604,604,604,0
|
|
20240105,100800,19656008,604,604,604,604,0
|
|
20240105,100700,19656008,604,608,608,604,7002
|
|
20240105,100600,15421726,608,608,608,608,0
|
|
20240105,100500,15421726,608,608,608,608,2
|
|
20240105,100400,15420510,608,608,608,608,0
|
|
20240105,100300,15420510,608,608,608,608,3
|
|
20240105,100200,15418686,608,608,608,608,2
|
|
20240105,100100,15417470,608,608,608,608,2
|
|
20240105,100000,15416254,608,608,608,608,414
|
|
20240105,095900,15164542,608,608,608,608,0
|
|
20240105,095800,15164542,608,608,608,608,3
|
|
20240105,095700,15162718,608,608,608,608,0
|
|
20240105,095600,15162718,608,608,608,608,2
|
|
20240105,095500,15161502,608,608,608,608,0
|
|
20240105,095400,15161502,608,607,608,607,802
|
|
20240105,095300,14674686,608,608,608,608,0
|
|
20240105,095200,14674686,608,608,608,608,5004
|
|
20240105,095100,11632254,608,608,608,608,2
|
|
20240105,095000,11631038,608,608,608,608,0
|
|
20240105,094900,11631038,608,608,608,607,17
|
|
20240105,094800,11620703,607,607,607,607,25
|
|
20240105,094700,11605528,608,608,608,608,10002
|
|
20240105,094600,5524312,608,608,608,608,0
|
|
20240105,094500,5524312,608,608,608,608,14
|
|
20240105,094400,5515800,608,608,608,608,5
|
|
20240105,094300,5512760,608,608,608,608,2
|
|
20240105,094200,5511544,608,608,608,608,0
|
|
20240105,094100,5511544,608,608,608,608,2
|
|
20240105,094000,5510328,608,608,608,608,156
|
|
20240105,093900,5415480,607,607,607,607,974
|
|
20240105,093800,4824262,607,607,607,607,52
|
|
20240105,093700,4792698,607,607,607,607,5
|
|
20240105,093600,4789663,607,607,607,607,7
|
|
20240105,093500,4785414,607,607,607,607,0
|
|
20240105,093400,4785414,607,607,607,607,15
|
|
20240105,093300,4776309,607,607,607,607,25
|
|
20240105,093200,4761134,607,608,608,607,391
|
|
20240105,093100,4523786,608,608,608,607,1152
|
|
20240105,093000,3824398,608,608,608,608,0
|
|
20240105,092900,3824398,608,608,608,608,2
|
|
20240105,092800,3823182,608,608,608,608,5
|
|
20240105,092700,3820142,608,608,608,608,3
|
|
20240105,092600,3818318,608,608,608,608,0
|
|
20240105,092500,3818318,608,608,608,608,2
|
|
20240105,092400,3817102,608,608,608,608,0
|
|
20240105,092300,3817102,608,607,608,607,3
|
|
20240105,092200,3815279,607,607,607,607,500
|
|
20240105,092100,3511779,608,608,608,608,3
|
|
20240105,092000,3509955,608,608,608,608,302
|
|
20240105,091900,3326339,608,607,608,607,101
|
|
20240105,091800,3265031,605,605,605,605,0
|
|
20240105,091700,3265031,605,605,605,605,0
|
|
20240105,091600,3265031,605,606,606,605,980
|
|
20240105,091500,2671970,606,606,606,606,0
|
|
20240105,091400,2671970,606,606,606,606,79
|
|
20240105,091300,2624096,606,607,607,606,302
|
|
20240105,091200,2441082,607,607,607,607,1928
|
|
20240105,091100,1270786,608,608,608,608,2
|
|
20240105,091000,1269570,607,607,607,607,1000
|
|
20240105,090900,662570,607,607,607,607,176
|
|
20240105,090800,555738,607,607,607,607,20
|
|
20240105,090700,543598,607,607,607,607,2
|
|
20240105,090600,542384,607,607,607,607,0
|
|
20240105,090500,542384,607,607,607,607,2
|
|
20240105,090400,541170,607,607,607,607,5
|
|
20240105,090300,538135,607,607,607,607,5
|
|
20240105,090200,535100,606,606,606,606,2
|
|
20240105,090100,533888,607,606,607,606,349
|
|
20240105,090000,322392,606,606,606,606,532
|