623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192000,402208890,591,591,591,591,14273
|
|
20240110,191900,402208890,591,591,591,591,0
|
|
20240110,191800,402208890,591,591,591,591,0
|
|
20240110,191700,402208890,591,591,591,591,0
|
|
20240110,191600,402208890,591,591,591,591,0
|
|
20240110,191500,402208890,591,591,591,591,0
|
|
20240110,191400,402208890,591,591,591,591,0
|
|
20240110,191300,402208890,591,591,591,591,0
|
|
20240110,191200,402208890,591,591,591,591,0
|
|
20240110,191100,402208890,591,591,591,591,0
|
|
20240110,191000,402208890,591,591,591,591,0
|
|
20240110,190900,402208890,591,591,591,591,0
|
|
20240110,190800,402208890,591,591,591,591,0
|
|
20240110,190700,402208890,591,591,591,591,0
|
|
20240110,190600,402208890,591,591,591,591,0
|
|
20240110,190500,402208890,591,591,591,591,0
|
|
20240110,190400,402208890,591,591,591,591,0
|
|
20240110,190300,402208890,591,591,591,591,0
|
|
20240110,190200,402208890,591,591,591,591,0
|
|
20240110,190100,402208890,591,591,591,591,0
|
|
20240110,190000,402208890,591,591,591,591,0
|
|
20240110,185900,402208890,591,591,591,591,0
|
|
20240110,185800,402208890,591,591,591,591,0
|
|
20240110,185700,402208890,591,591,591,591,0
|
|
20240110,185600,402208890,591,591,591,591,0
|
|
20240110,185500,402208890,591,591,591,591,0
|
|
20240110,185400,402208890,591,591,591,591,0
|
|
20240110,185300,402208890,591,591,591,591,0
|
|
20240110,185200,402208890,591,591,591,591,0
|
|
20240110,185100,402208890,591,591,591,591,0
|
|
20240110,185000,402208890,591,591,591,591,14273
|
|
20240110,184900,402208890,591,591,591,591,0
|
|
20240110,184800,402208890,591,591,591,591,0
|
|
20240110,184700,402208890,591,591,591,591,0
|
|
20240110,184600,402208890,591,591,591,591,0
|
|
20240110,184500,402208890,591,591,591,591,0
|
|
20240110,184400,402208890,591,591,591,591,0
|
|
20240110,184300,402208890,591,591,591,591,0
|
|
20240110,184200,402208890,591,591,591,591,0
|
|
20240110,184100,402208890,591,591,591,591,0
|
|
20240110,184000,402208890,591,591,591,591,0
|
|
20240110,183900,402208890,591,591,591,591,0
|
|
20240110,183800,402208890,591,591,591,591,0
|
|
20240110,183700,402208890,591,591,591,591,0
|
|
20240110,183600,402208890,591,591,591,591,0
|
|
20240110,183500,402208890,591,591,591,591,0
|
|
20240110,183400,402208890,591,591,591,591,0
|
|
20240110,183300,402208890,591,591,591,591,0
|
|
20240110,183200,402208890,591,591,591,591,0
|
|
20240110,183100,402208890,591,591,591,591,0
|
|
20240110,183000,402208890,591,591,591,591,0
|
|
20240110,182900,402208890,591,591,591,591,0
|
|
20240110,182800,402208890,591,591,591,591,0
|
|
20240110,182700,402208890,591,591,591,591,0
|
|
20240110,182600,402208890,591,591,591,591,0
|
|
20240110,182500,402208890,591,591,591,591,0
|
|
20240110,182400,402208890,591,591,591,591,0
|
|
20240110,182300,402208890,591,591,591,591,0
|
|
20240110,182200,402208890,591,591,591,591,0
|
|
20240110,182100,402208890,591,591,591,591,0
|
|
20240110,182000,402208890,591,591,591,591,14273
|
|
20240110,181900,402208890,591,591,591,591,0
|
|
20240110,181800,402208890,591,591,591,591,0
|
|
20240110,181700,402208890,591,591,591,591,0
|
|
20240110,181600,402208890,591,591,591,591,0
|
|
20240110,181500,402208890,591,591,591,591,0
|
|
20240110,181400,402208890,591,591,591,591,0
|
|
20240110,181300,402208890,591,591,591,591,0
|
|
20240110,181200,402208890,591,591,591,591,0
|
|
20240110,181100,402208890,591,591,591,591,0
|
|
20240110,181000,402208890,591,591,591,591,0
|
|
20240110,180900,402208890,591,591,591,591,0
|
|
20240110,180800,402208890,591,591,591,591,0
|
|
20240110,180700,402208890,591,591,591,591,0
|
|
20240110,180600,402208890,591,591,591,591,0
|
|
20240110,180500,402208890,591,591,591,591,0
|
|
20240110,180400,402208890,591,591,591,591,0
|
|
20240110,180300,402208890,591,591,591,591,0
|
|
20240110,180200,402208890,591,591,591,591,0
|
|
20240110,180100,402208890,591,591,591,591,0
|
|
20240110,180000,402208890,591,591,591,591,0
|
|
20240110,175900,402208890,591,591,591,591,0
|
|
20240110,175800,402208890,591,591,591,591,0
|
|
20240110,175700,402208890,591,591,591,591,0
|
|
20240110,175600,402208890,591,591,591,591,0
|
|
20240110,175500,402208890,591,591,591,591,0
|
|
20240110,175400,402208890,591,591,591,591,0
|
|
20240110,175300,402208890,591,591,591,591,0
|
|
20240110,175200,402208890,591,591,591,591,0
|
|
20240110,175100,402208890,591,591,591,591,0
|
|
20240110,175000,402208890,591,591,591,591,14273
|
|
20240110,174900,402208890,591,591,591,591,0
|
|
20240110,174800,402208890,591,591,591,591,0
|
|
20240110,174700,402208890,591,591,591,591,0
|
|
20240110,174600,402208890,591,591,591,591,0
|
|
20240110,174500,402208890,591,591,591,591,0
|
|
20240110,174400,402208890,591,591,591,591,0
|
|
20240110,174300,402208890,591,591,591,591,0
|
|
20240110,174200,402208890,591,591,591,591,0
|
|
20240110,174100,402208890,591,591,591,591,0
|
|
20240110,174000,402208890,591,591,591,591,0
|
|
20240110,173900,402208890,591,591,591,591,0
|
|
20240110,173800,402208890,591,591,591,591,0
|
|
20240110,173700,402208890,591,591,591,591,0
|
|
20240110,173600,402208890,591,591,591,591,0
|
|
20240110,173500,402208890,591,591,591,591,0
|
|
20240110,173400,402208890,591,591,591,591,0
|
|
20240110,173300,402208890,591,591,591,591,0
|
|
20240110,173200,402208890,591,591,591,591,0
|
|
20240110,173100,402208890,591,591,591,591,0
|
|
20240110,173000,402208890,591,591,591,591,0
|
|
20240110,172900,402208890,591,591,591,591,0
|
|
20240110,172800,402208890,591,591,591,591,0
|
|
20240110,172700,402208890,591,591,591,591,0
|
|
20240110,172600,402208890,591,591,591,591,0
|
|
20240110,172500,402208890,591,591,591,591,0
|
|
20240110,172400,402208890,591,591,591,591,0
|
|
20240110,172300,402208890,591,591,591,591,0
|
|
20240110,172200,402208890,591,591,591,591,0
|
|
20240110,172100,402208890,591,591,591,591,0
|
|
20240110,172000,402208890,591,591,591,591,14273
|
|
20240110,171900,402208890,591,591,591,591,0
|
|
20240110,171800,402208890,591,591,591,591,0
|
|
20240110,171700,402208890,591,591,591,591,0
|
|
20240110,171600,402208890,591,591,591,591,0
|
|
20240110,171500,402208890,591,591,591,591,0
|
|
20240110,171400,402208890,591,591,591,591,0
|
|
20240110,171300,402208890,591,591,591,591,0
|
|
20240110,171200,402208890,591,591,591,591,0
|
|
20240110,171100,402208890,591,591,591,591,0
|
|
20240110,171000,402208890,591,591,591,591,0
|
|
20240110,170900,402208890,591,591,591,591,0
|
|
20240110,170800,402208890,591,591,591,591,0
|
|
20240110,170700,402208890,591,591,591,591,0
|
|
20240110,170600,402208890,591,591,591,591,0
|
|
20240110,170500,402208890,591,591,591,591,0
|
|
20240110,170400,402208890,591,591,591,591,0
|
|
20240110,170300,402208890,591,591,591,591,0
|
|
20240110,170200,402208890,591,591,591,591,0
|
|
20240110,170100,402208890,591,591,591,591,0
|
|
20240110,170000,402208890,591,591,591,591,0
|
|
20240110,165900,402208890,591,591,591,591,0
|
|
20240110,165800,402208890,591,591,591,591,0
|
|
20240110,165700,402208890,591,591,591,591,0
|
|
20240110,165600,402208890,591,591,591,591,0
|
|
20240110,165500,402208890,591,591,591,591,0
|
|
20240110,165400,402208890,591,591,591,591,0
|
|
20240110,165300,402208890,591,591,591,591,0
|
|
20240110,165200,402208890,591,591,591,591,0
|
|
20240110,165100,402208890,591,591,591,591,0
|
|
20240110,165000,402208890,591,591,591,591,14273
|
|
20240110,164900,402208890,591,591,591,591,0
|
|
20240110,164800,402208890,591,591,591,591,0
|
|
20240110,164700,402208890,591,591,591,591,0
|
|
20240110,164600,402208890,591,591,591,591,0
|
|
20240110,164500,402208890,591,591,591,591,0
|
|
20240110,164400,402208890,591,591,591,591,0
|
|
20240110,164300,402208890,591,591,591,591,0
|
|
20240110,164200,402208890,591,591,591,591,0
|
|
20240110,164100,402208890,591,591,591,591,0
|
|
20240110,164000,402208890,591,591,591,591,0
|
|
20240110,163900,402208890,591,591,591,591,0
|
|
20240110,163800,402208890,591,591,591,591,0
|
|
20240110,163700,402208890,591,591,591,591,0
|
|
20240110,163600,402208890,591,591,591,591,0
|
|
20240110,163500,402208890,591,591,591,591,0
|
|
20240110,163400,402208890,591,591,591,591,0
|
|
20240110,163300,402208890,591,591,591,591,0
|
|
20240110,163200,402208890,591,591,591,591,0
|
|
20240110,163100,402208890,591,591,591,591,0
|
|
20240110,163000,402208890,591,591,591,591,0
|
|
20240110,162900,402208890,591,591,591,591,0
|
|
20240110,162800,402208890,591,591,591,591,0
|
|
20240110,162700,402208890,591,591,591,591,0
|
|
20240110,162600,402208890,591,591,591,591,0
|
|
20240110,162500,402208890,591,591,591,591,0
|
|
20240110,162400,402208890,591,591,591,591,0
|
|
20240110,162300,402208890,591,591,591,591,0
|
|
20240110,162200,402208890,591,591,591,591,0
|
|
20240110,162100,402208890,591,591,591,591,0
|
|
20240110,162000,402208890,591,591,591,591,14273
|
|
20240110,161900,402208890,591,591,591,591,0
|
|
20240110,161800,402208890,591,591,591,591,0
|
|
20240110,161700,402208890,591,591,591,591,0
|
|
20240110,161600,402208890,591,591,591,591,0
|
|
20240110,161500,402208890,591,591,591,591,0
|
|
20240110,161400,402208890,591,591,591,591,0
|
|
20240110,161300,402208890,591,591,591,591,0
|
|
20240110,161200,402208890,591,591,591,591,0
|
|
20240110,161100,402208890,591,591,591,591,0
|
|
20240110,161000,402208890,591,591,591,591,0
|
|
20240110,160900,402208890,591,591,591,591,0
|
|
20240110,160800,402208890,591,591,591,591,0
|
|
20240110,160700,402208890,591,591,591,591,0
|
|
20240110,160600,402208890,591,591,591,591,0
|
|
20240110,160500,402208890,591,591,591,591,0
|
|
20240110,160400,402208890,591,591,591,591,0
|
|
20240110,160300,402208890,591,591,591,591,0
|
|
20240110,160200,402208890,591,591,591,591,0
|
|
20240110,160100,402208890,591,591,591,591,0
|
|
20240110,160000,402208890,591,591,591,591,0
|
|
20240110,155900,402208890,591,591,591,591,0
|
|
20240110,155800,402208890,591,591,591,591,0
|
|
20240110,155700,402208890,591,591,591,591,0
|
|
20240110,155600,402208890,591,591,591,591,0
|
|
20240110,155500,402208890,591,591,591,591,0
|
|
20240110,155400,402208890,591,591,591,591,0
|
|
20240110,155300,402208890,591,591,591,591,0
|
|
20240110,155200,402208890,591,591,591,591,0
|
|
20240110,155100,402208890,591,591,591,591,0
|
|
20240110,155000,402208890,591,591,591,591,14273
|
|
20240110,154900,402208890,591,591,591,591,0
|
|
20240110,154800,402208890,591,591,591,591,0
|
|
20240110,154700,402208890,591,591,591,591,0
|
|
20240110,154600,402208890,591,591,591,591,0
|
|
20240110,154500,402208890,591,591,591,591,0
|
|
20240110,154400,402208890,591,591,591,591,0
|
|
20240110,154300,402208890,591,591,591,591,0
|
|
20240110,154200,402208890,591,591,591,591,0
|
|
20240110,154100,402208890,591,591,591,591,0
|
|
20240110,154000,402208890,591,591,591,591,0
|
|
20240110,153900,402208890,591,591,591,591,0
|
|
20240110,153800,402208890,591,591,591,591,0
|
|
20240110,153700,402208890,591,591,591,591,0
|
|
20240110,153600,402208890,591,591,591,591,0
|
|
20240110,153500,402208890,591,591,591,591,0
|
|
20240110,153400,402208890,591,591,591,591,0
|
|
20240110,153300,402208890,591,591,591,591,0
|
|
20240110,153200,402208890,591,591,591,591,0
|
|
20240110,153100,402208890,591,591,591,591,0
|
|
20240110,153000,402208890,591,591,591,591,14273
|
|
20240110,152900,393773547,604,604,604,604,0
|
|
20240110,152800,393773547,604,604,604,604,0
|
|
20240110,152700,393773547,604,604,604,604,0
|
|
20240110,152600,393773547,604,604,604,604,0
|
|
20240110,152500,393773547,604,604,604,604,0
|
|
20240110,152400,393773547,604,604,604,604,0
|
|
20240110,152300,393773547,604,604,604,604,0
|
|
20240110,152200,393773547,604,604,604,604,0
|
|
20240110,152100,393773547,604,604,604,604,0
|
|
20240110,152000,393773547,604,604,604,604,0
|
|
20240110,151900,393773547,604,603,604,599,869
|
|
20240110,151800,393249970,603,599,603,599,35
|
|
20240110,151700,393228968,600,602,602,600,10335
|
|
20240110,151600,387027966,602,602,602,602,385
|
|
20240110,151500,386796196,600,600,600,600,0
|
|
20240110,151400,386796196,600,600,600,600,1
|
|
20240110,151300,386795596,603,603,603,603,0
|
|
20240110,151200,386795596,603,603,603,603,160
|
|
20240110,151100,386699116,603,603,603,603,113
|
|
20240110,151000,386630977,603,603,603,603,0
|
|
20240110,150900,386630977,603,603,603,603,0
|
|
20240110,150800,386630977,603,603,603,603,0
|
|
20240110,150700,386630977,603,603,603,603,10
|
|
20240110,150600,386624947,603,603,603,603,7
|
|
20240110,150500,386620726,604,604,604,604,0
|
|
20240110,150400,386620726,604,604,604,604,0
|
|
20240110,150300,386620726,604,604,604,604,0
|
|
20240110,150200,386620726,604,604,604,604,0
|
|
20240110,150100,386620726,604,604,604,604,0
|
|
20240110,150000,386620726,604,604,604,604,0
|
|
20240110,145900,386620726,604,604,604,604,0
|
|
20240110,145800,386620726,604,604,604,604,0
|
|
20240110,145700,386620726,604,604,604,604,0
|
|
20240110,145600,386620726,604,602,604,602,51
|
|
20240110,145500,386590022,603,603,603,603,100
|
|
20240110,145400,386529722,606,600,606,600,3911
|
|
20240110,145300,384183116,600,600,600,600,3001
|
|
20240110,145200,382382516,600,600,600,600,0
|
|
20240110,145100,382382516,600,600,600,600,3000
|
|
20240110,145000,380582516,607,600,607,600,334
|
|
20240110,144900,380382109,600,597,600,597,773
|
|
20240110,144800,379919565,597,602,602,596,20676
|
|
20240110,144700,367568126,615,613,615,596,6400
|
|
20240110,144600,363718368,614,608,614,608,1000
|
|
20240110,144500,363107245,609,609,609,609,0
|
|
20240110,144400,363107245,609,609,609,609,0
|
|
20240110,144300,363107245,609,609,609,609,0
|
|
20240110,144200,363107245,609,602,609,602,661
|
|
20240110,144100,362708877,603,603,603,603,0
|
|
20240110,144000,362708877,603,603,603,603,0
|
|
20240110,143900,362708877,603,602,603,602,200
|
|
20240110,143800,362588454,602,602,602,602,0
|
|
20240110,143700,362588454,602,603,603,597,10101
|
|
20240110,143600,356513124,604,603,604,603,23
|
|
20240110,143500,356499254,603,603,603,603,0
|
|
20240110,143400,356499254,603,601,603,601,21
|
|
20240110,143300,356486631,605,605,605,605,1538
|
|
20240110,143200,355556141,605,605,605,605,0
|
|
20240110,143100,355556141,605,601,605,601,7
|
|
20240110,143000,355551930,605,605,605,605,1
|
|
20240110,142900,355551325,602,603,605,602,267
|
|
20240110,142800,355390447,606,604,606,603,292
|
|
20240110,142700,355214346,609,605,609,605,2558
|
|
20240110,142600,353662253,607,607,607,607,0
|
|
20240110,142500,353662253,607,607,607,607,0
|
|
20240110,142400,353662253,607,607,607,607,0
|
|
20240110,142300,353662253,607,607,607,605,192
|
|
20240110,142200,353546007,614,614,614,614,0
|
|
20240110,142100,353546007,614,607,614,607,175
|
|
20240110,142000,353439775,607,607,607,607,370
|
|
20240110,141900,353215185,610,610,613,610,1911
|
|
20240110,141800,352048455,610,610,610,610,0
|
|
20240110,141700,352048455,610,610,610,610,1
|
|
20240110,141600,352047845,608,608,608,608,0
|
|
20240110,141500,352047845,608,605,608,605,3046
|
|
20240110,141400,350200432,605,607,607,605,20
|
|
20240110,141300,350188312,607,605,607,603,503
|
|
20240110,141200,349884993,603,600,605,600,4059
|
|
20240110,141100,347445403,600,595,601,595,12217
|
|
20240110,141000,340128696,595,586,595,586,11013
|
|
20240110,140900,333636637,586,582,586,582,412
|
|
20240110,140800,333395515,581,585,585,581,863
|
|
20240110,140700,332890676,585,585,585,585,1000
|
|
20240110,140600,332305676,580,580,580,580,18337
|
|
20240110,140500,321670216,579,580,580,579,8190
|
|
20240110,140400,316922022,579,581,581,579,24432
|
|
20240110,140300,302757305,581,582,582,581,10085
|
|
20240110,140200,296897879,580,585,585,580,707
|
|
20240110,140100,296487809,580,584,585,580,12343
|
|
20240110,140000,289319724,580,587,589,580,10110
|
|
20240110,135900,283448046,590,586,590,585,7254
|
|
20240110,135800,279182614,586,586,586,582,13
|
|
20240110,135700,279175000,586,586,586,586,1
|
|
20240110,135600,279174414,580,577,580,577,4954
|
|
20240110,135500,276303132,577,577,579,575,32944
|
|
20240110,135400,257299357,575,581,581,575,56660
|
|
20240110,135300,224659966,579,584,584,579,60631
|
|
20240110,135200,189544812,583,580,583,579,3053
|
|
20240110,135100,187775280,582,578,587,578,19746
|
|
20240110,135000,176285590,577,582,587,577,10776
|
|
20240110,134900,170020331,581,587,587,581,10255
|
|
20240110,134800,164043192,588,588,590,586,6890
|
|
20240110,134700,159998738,588,595,598,586,8185
|
|
20240110,134600,155180845,598,595,598,593,2079
|
|
20240110,134500,153943783,595,598,598,595,2726
|
|
20240110,134400,152320576,600,598,601,597,3885
|
|
20240110,134300,149991090,598,600,600,598,1689
|
|
20240110,134200,148979561,599,599,599,599,0
|
|
20240110,134100,148979561,599,600,600,599,3594
|
|
20240110,134000,146823901,600,600,600,600,3001
|
|
20240110,133900,145023301,600,602,603,593,6177
|
|
20240110,133800,141320824,602,608,608,602,1743
|
|
20240110,133700,140265404,608,610,610,608,4805
|
|
20240110,133600,137340063,610,613,613,610,34226
|
|
20240110,133500,116448261,613,613,614,613,18062
|
|
20240110,133400,105376193,613,614,614,613,4381
|
|
20240110,133300,102690259,614,613,614,613,4881
|
|
20240110,133200,99694825,613,613,613,613,1100
|
|
20240110,133100,99020525,613,613,613,613,0
|
|
20240110,133000,99020525,613,613,613,613,50
|
|
20240110,132900,98989875,613,615,615,613,3000
|
|
20240110,132800,97149522,615,615,615,615,0
|
|
20240110,132700,97149522,615,615,615,615,0
|
|
20240110,132600,97149522,615,615,615,615,0
|
|
20240110,132500,97149522,615,615,615,615,0
|
|
20240110,132400,97149522,615,615,615,615,0
|
|
20240110,132300,97149522,615,615,615,615,80
|
|
20240110,132200,97100322,617,617,617,617,3900
|
|
20240110,132100,94694022,614,614,614,614,0
|
|
20240110,132000,94694022,614,614,614,614,18192
|
|
20240110,131900,83524134,614,614,614,614,0
|
|
20240110,131800,83524134,614,615,615,614,11528
|
|
20240110,131700,76440724,617,617,617,617,0
|
|
20240110,131600,76440724,617,617,617,617,5017
|
|
20240110,131500,73345235,617,617,617,617,2017
|
|
20240110,131400,72100746,615,615,615,615,5757
|
|
20240110,131300,68560191,615,615,615,615,1
|
|
20240110,131200,68559576,615,614,615,614,1483
|
|
20240110,131100,67648034,614,614,614,614,0
|
|
20240110,131000,67648034,614,614,614,614,0
|
|
20240110,130900,67648034,614,614,614,614,0
|
|
20240110,130800,67648034,614,614,614,614,0
|
|
20240110,130700,67648034,614,614,614,614,0
|
|
20240110,130600,67648034,614,614,614,614,0
|
|
20240110,130500,67648034,614,614,614,614,0
|
|
20240110,130400,67648034,614,614,614,614,0
|
|
20240110,130300,67648034,614,614,614,614,1000
|
|
20240110,130200,67034034,613,613,613,613,0
|
|
20240110,130100,67034034,613,613,613,613,500
|
|
20240110,130000,66727534,613,613,613,613,0
|
|
20240110,125900,66727534,613,614,614,613,2359
|
|
20240110,125800,65281229,615,615,615,615,200
|
|
20240110,125700,65158229,614,614,614,614,0
|
|
20240110,125600,65158229,614,614,614,614,5
|
|
20240110,125500,65155159,614,614,614,614,5
|
|
20240110,125400,65152089,614,614,614,614,0
|
|
20240110,125300,65152089,614,614,614,614,0
|
|
20240110,125200,65152089,614,614,614,614,100
|
|
20240110,125100,65090689,614,614,614,614,2
|
|
20240110,125000,65089461,614,614,614,614,0
|
|
20240110,124900,65089461,614,614,614,614,0
|
|
20240110,124800,65089461,614,614,614,614,0
|
|
20240110,124700,65089461,614,614,614,614,0
|
|
20240110,124600,65089461,614,615,615,614,2798
|
|
20240110,124500,63371393,614,614,614,614,0
|
|
20240110,124400,63371393,614,614,614,614,0
|
|
20240110,124300,63371393,614,614,614,614,0
|
|
20240110,124200,63371393,614,614,614,614,0
|
|
20240110,124100,63371393,614,614,614,614,0
|
|
20240110,124000,63371393,614,614,614,614,0
|
|
20240110,123900,63371393,614,614,614,614,0
|
|
20240110,123800,63371393,614,614,614,614,0
|
|
20240110,123700,63371393,614,614,614,614,0
|
|
20240110,123600,63371393,614,614,614,614,0
|
|
20240110,123500,63371393,614,614,614,614,0
|
|
20240110,123400,63371393,614,614,614,614,0
|
|
20240110,123300,63371393,614,615,615,614,2144
|
|
20240110,123200,62054159,615,616,616,615,2248
|
|
20240110,123100,60670902,617,617,617,617,0
|
|
20240110,123000,60670902,617,617,617,617,0
|
|
20240110,122900,60670902,617,617,617,617,200
|
|
20240110,122800,60547502,617,617,617,617,400
|
|
20240110,122700,60300702,617,617,617,617,100
|
|
20240110,122600,60239002,617,617,617,617,700
|
|
20240110,122500,59807102,617,617,617,617,100
|
|
20240110,122400,59745402,617,617,617,617,500
|
|
20240110,122300,59436902,617,617,617,617,10
|
|
20240110,122200,59430732,617,617,617,617,2200
|
|
20240110,122100,58073332,618,618,618,618,0
|
|
20240110,122000,58073332,618,618,618,618,0
|
|
20240110,121900,58073332,618,618,618,618,0
|
|
20240110,121800,58073332,618,618,618,618,0
|
|
20240110,121700,58073332,618,618,618,618,0
|
|
20240110,121600,58073332,618,618,618,618,0
|
|
20240110,121500,58073332,618,618,618,618,0
|
|
20240110,121400,58073332,618,618,618,618,0
|
|
20240110,121300,58073332,618,618,618,618,0
|
|
20240110,121200,58073332,618,618,618,617,1017
|
|
20240110,121100,57445237,618,618,618,618,20
|
|
20240110,121000,57432877,618,618,618,618,0
|
|
20240110,120900,57432877,618,618,618,618,0
|
|
20240110,120800,57432877,618,618,618,618,2221
|
|
20240110,120700,56060299,623,623,623,623,0
|
|
20240110,120600,56060299,623,623,623,623,0
|
|
20240110,120500,56060299,623,623,623,623,0
|
|
20240110,120400,56060299,623,623,623,623,0
|
|
20240110,120300,56060299,623,623,623,623,0
|
|
20240110,120200,56060299,623,623,623,623,0
|
|
20240110,120100,56060299,623,623,623,619,12
|
|
20240110,120000,56052863,619,619,619,619,0
|
|
20240110,115900,56052863,619,623,623,619,91
|
|
20240110,115800,55996494,619,619,619,619,0
|
|
20240110,115700,55996494,619,619,619,619,0
|
|
20240110,115600,55996494,619,619,619,619,0
|
|
20240110,115500,55996494,619,619,619,619,0
|
|
20240110,115400,55996494,619,623,623,619,201
|
|
20240110,115300,55872071,619,619,619,619,0
|
|
20240110,115200,55872071,619,619,619,619,0
|
|
20240110,115100,55872071,619,619,619,619,0
|
|
20240110,115000,55872071,619,619,619,619,0
|
|
20240110,114900,55872071,619,619,619,619,0
|
|
20240110,114800,55872071,619,619,619,619,0
|
|
20240110,114700,55872071,619,619,619,619,0
|
|
20240110,114600,55872071,619,619,619,619,20
|
|
20240110,114500,55859691,619,619,619,619,0
|
|
20240110,114400,55859691,619,619,619,619,0
|
|
20240110,114300,55859691,619,619,619,619,0
|
|
20240110,114200,55859691,619,619,619,619,0
|
|
20240110,114100,55859691,619,623,623,619,310
|
|
20240110,114000,55667793,623,623,623,623,0
|
|
20240110,113900,55667793,623,620,623,620,11
|
|
20240110,113800,55660970,623,624,624,620,1025
|
|
20240110,113700,55025413,620,620,620,620,0
|
|
20240110,113600,55025413,620,620,620,620,0
|
|
20240110,113500,55025413,620,623,624,620,43
|
|
20240110,113400,54998714,620,620,620,620,0
|
|
20240110,113300,54998714,620,620,620,620,2000
|
|
20240110,113200,53758714,623,620,623,620,51
|
|
20240110,113100,53727091,623,623,623,623,0
|
|
20240110,113000,53727091,623,623,623,620,202
|
|
20240110,112900,53601845,620,623,623,620,51
|
|
20240110,112800,53570222,620,620,620,620,200
|
|
20240110,112700,53446222,623,623,623,623,465
|
|
20240110,112600,53156527,624,624,624,624,0
|
|
20240110,112500,53156527,624,624,624,624,2795
|
|
20240110,112400,51412447,624,624,624,624,1
|
|
20240110,112300,51411823,619,619,619,619,0
|
|
20240110,112200,51411823,619,619,619,619,0
|
|
20240110,112100,51411823,619,619,619,619,410
|
|
20240110,112000,51158033,624,624,624,624,0
|
|
20240110,111900,51158033,624,623,624,620,702
|
|
20240110,111800,50721286,620,623,623,620,501
|
|
20240110,111700,50409166,623,623,623,623,1
|
|
20240110,111600,50408543,619,619,619,619,100
|
|
20240110,111500,50346643,623,623,624,623,864
|
|
20240110,111400,49808370,615,620,623,612,11555
|
|
20240110,111300,42708115,620,625,626,616,11087
|
|
20240110,111200,35862214,616,624,626,616,10262
|
|
20240110,111100,29511617,622,625,627,622,349
|
|
20240110,111000,29294529,622,626,627,622,103
|
|
20240110,110900,29230450,626,624,626,624,81
|
|
20240110,110800,29179826,622,622,622,622,0
|
|
20240110,110700,29179826,622,622,622,622,0
|
|
20240110,110600,29179826,622,622,622,622,500
|
|
20240110,110500,28868826,622,622,622,622,51
|
|
20240110,110400,28837104,622,622,622,622,0
|
|
20240110,110300,28837104,622,622,622,622,1309
|
|
20240110,110200,28022906,623,623,623,623,50
|
|
20240110,110100,27991756,623,623,623,623,0
|
|
20240110,110000,27991756,623,623,623,623,33
|
|
20240110,105900,27971197,623,623,623,623,1104
|
|
20240110,105800,27283405,628,628,628,628,0
|
|
20240110,105700,27283405,628,628,628,628,0
|
|
20240110,105600,27283405,628,628,628,628,0
|
|
20240110,105500,27283405,628,628,628,628,0
|
|
20240110,105400,27283405,628,628,628,628,0
|
|
20240110,105300,27283405,628,628,628,628,0
|
|
20240110,105200,27283405,628,628,628,628,0
|
|
20240110,105100,27283405,628,628,628,628,0
|
|
20240110,105000,27283405,628,628,628,628,1
|
|
20240110,104900,27282777,624,624,624,624,2
|
|
20240110,104800,27281529,629,629,629,629,0
|
|
20240110,104700,27281529,629,629,629,629,0
|
|
20240110,104600,27281529,629,629,629,629,0
|
|
20240110,104500,27281529,629,629,629,629,0
|
|
20240110,104400,27281529,629,629,629,629,0
|
|
20240110,104300,27281529,629,629,629,629,0
|
|
20240110,104200,27281529,629,629,629,629,0
|
|
20240110,104100,27281529,629,629,629,629,0
|
|
20240110,104000,27281529,629,629,629,629,11
|
|
20240110,103900,27274610,629,629,629,629,0
|
|
20240110,103800,27274610,629,629,629,629,0
|
|
20240110,103700,27274610,629,629,629,629,0
|
|
20240110,103600,27274610,629,629,629,629,1
|
|
20240110,103500,27273981,629,629,629,629,0
|
|
20240110,103400,27273981,629,629,629,629,0
|
|
20240110,103300,27273981,629,628,629,628,11
|
|
20240110,103200,27267072,630,630,630,630,0
|
|
20240110,103100,27267072,630,630,630,630,0
|
|
20240110,103000,27267072,630,630,630,628,5048
|
|
20240110,102900,24096839,630,630,630,630,184
|
|
20240110,102800,23980919,628,628,628,628,5000
|
|
20240110,102700,20840919,628,628,628,628,0
|
|
20240110,102600,20840919,628,628,628,628,0
|
|
20240110,102500,20840919,628,628,628,628,1
|
|
20240110,102400,20840291,628,628,628,628,0
|
|
20240110,102300,20840291,628,628,628,628,0
|
|
20240110,102200,20840291,628,628,628,628,0
|
|
20240110,102100,20840291,628,628,628,628,9
|
|
20240110,102000,20834639,627,627,627,627,7964
|
|
20240110,101900,15841211,626,623,626,623,1504
|
|
20240110,101800,14902719,627,627,627,627,0
|
|
20240110,101700,14902719,627,627,627,627,0
|
|
20240110,101600,14902719,627,627,627,627,0
|
|
20240110,101500,14902719,627,627,627,627,10
|
|
20240110,101400,14896449,627,627,627,627,0
|
|
20240110,101300,14896449,627,627,627,627,0
|
|
20240110,101200,14896449,627,627,627,627,0
|
|
20240110,101100,14896449,627,627,627,627,1
|
|
20240110,101000,14895822,627,627,627,627,0
|
|
20240110,100900,14895822,627,627,627,627,1
|
|
20240110,100800,14895195,627,627,627,627,0
|
|
20240110,100700,14895195,627,627,627,627,0
|
|
20240110,100600,14895195,627,627,627,627,0
|
|
20240110,100500,14895195,627,627,627,627,0
|
|
20240110,100400,14895195,627,627,627,627,1
|
|
20240110,100300,14894568,622,622,622,622,0
|
|
20240110,100200,14894568,622,622,622,622,0
|
|
20240110,100100,14894568,622,623,623,622,974
|
|
20240110,100000,14288666,627,627,627,624,81
|
|
20240110,095900,14237882,627,627,627,627,0
|
|
20240110,095800,14237882,627,627,627,627,0
|
|
20240110,095700,14237882,627,627,627,627,1
|
|
20240110,095600,14237255,624,627,627,624,173
|
|
20240110,095500,14129300,624,624,624,624,0
|
|
20240110,095400,14129300,624,624,624,624,0
|
|
20240110,095300,14129300,624,624,624,624,0
|
|
20240110,095200,14129300,624,624,624,624,0
|
|
20240110,095100,14129300,624,624,624,624,0
|
|
20240110,095000,14129300,624,624,624,624,0
|
|
20240110,094900,14129300,624,624,624,624,0
|
|
20240110,094800,14129300,624,624,624,624,0
|
|
20240110,094700,14129300,624,624,624,624,0
|
|
20240110,094600,14129300,624,624,624,624,10
|
|
20240110,094500,14123060,626,626,626,626,0
|
|
20240110,094400,14123060,626,626,626,626,0
|
|
20240110,094300,14123060,626,626,626,626,0
|
|
20240110,094200,14123060,626,626,626,626,0
|
|
20240110,094100,14123060,626,622,626,622,2856
|
|
20240110,094000,12336040,622,627,627,622,7
|
|
20240110,093900,12331681,627,627,627,627,0
|
|
20240110,093800,12331681,627,625,627,625,2232
|
|
20240110,093700,10935831,621,621,621,621,0
|
|
20240110,093600,10935831,621,621,621,621,0
|
|
20240110,093500,10935831,621,621,621,621,206
|
|
20240110,093400,10807905,621,625,625,621,12
|
|
20240110,093300,10800449,625,625,625,625,0
|
|
20240110,093200,10800449,625,625,625,625,0
|
|
20240110,093100,10800449,625,625,625,625,0
|
|
20240110,093000,10800449,625,625,625,625,0
|
|
20240110,092900,10800449,625,625,625,625,50
|
|
20240110,092800,10769199,620,620,620,620,0
|
|
20240110,092700,10769199,620,620,620,620,0
|
|
20240110,092600,10769199,620,620,620,620,1500
|
|
20240110,092500,9839199,622,620,622,620,350
|
|
20240110,092400,9621799,622,622,622,622,40
|
|
20240110,092300,9596919,629,629,629,629,0
|
|
20240110,092200,9596919,629,629,629,629,1
|
|
20240110,092100,9596290,626,626,626,626,967
|
|
20240110,092000,8990948,626,626,626,626,0
|
|
20240110,091900,8990948,626,626,626,626,1
|
|
20240110,091800,8990322,616,616,616,616,0
|
|
20240110,091700,8990322,616,616,616,616,0
|
|
20240110,091600,8990322,616,620,620,616,2332
|
|
20240110,091500,7546184,627,627,627,627,0
|
|
20240110,091400,7546184,627,624,627,620,5004
|
|
20240110,091300,4441100,629,628,629,628,5001
|
|
20240110,091200,1300471,629,629,629,629,0
|
|
20240110,091100,1300471,629,629,629,629,0
|
|
20240110,091000,1300471,629,625,629,624,451
|
|
20240110,090900,1018792,629,629,629,629,1
|
|
20240110,090800,1018163,629,629,629,629,0
|
|
20240110,090700,1018163,629,629,629,629,0
|
|
20240110,090600,1018163,629,629,629,629,0
|
|
20240110,090500,1018163,629,629,629,629,0
|
|
20240110,090400,1018163,629,629,629,629,882
|
|
20240110,090300,463385,629,629,629,629,176
|
|
20240110,090200,352681,627,629,629,627,86
|
|
20240110,090100,298755,629,630,630,629,151
|
|
20240110,090000,203775,627,627,627,627,325
|