600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185700,43022950,561,561,561,561,5191
|
|
20240103,185600,43022950,561,561,561,561,0
|
|
20240103,185500,43022950,561,561,561,561,0
|
|
20240103,185400,43022950,561,561,561,561,0
|
|
20240103,185300,43022950,561,561,561,561,0
|
|
20240103,185200,43022950,561,561,561,561,0
|
|
20240103,185100,43022950,561,561,561,561,0
|
|
20240103,185000,43022950,561,561,561,561,0
|
|
20240103,184900,43022950,561,561,561,561,0
|
|
20240103,184800,43022950,561,561,561,561,0
|
|
20240103,184700,43022950,561,561,561,561,0
|
|
20240103,184600,43022950,561,561,561,561,0
|
|
20240103,184500,43022950,561,561,561,561,0
|
|
20240103,184400,43022950,561,561,561,561,0
|
|
20240103,184300,43022950,561,561,561,561,0
|
|
20240103,184200,43022950,561,561,561,561,0
|
|
20240103,184100,43022950,561,561,561,561,0
|
|
20240103,184000,43022950,561,561,561,561,0
|
|
20240103,183900,43022950,561,561,561,561,0
|
|
20240103,183800,43022950,561,561,561,561,0
|
|
20240103,183700,43022950,561,561,561,561,0
|
|
20240103,183600,43022950,561,561,561,561,0
|
|
20240103,183500,43022950,561,561,561,561,0
|
|
20240103,183400,43022950,561,561,561,561,0
|
|
20240103,183300,43022950,561,561,561,561,0
|
|
20240103,183200,43022950,561,561,561,561,0
|
|
20240103,183100,43022950,561,561,561,561,0
|
|
20240103,183000,43022950,561,561,561,561,0
|
|
20240103,182900,43022950,561,561,561,561,0
|
|
20240103,182800,43022950,561,561,561,561,0
|
|
20240103,182700,43022950,561,561,561,561,5191
|
|
20240103,182600,43022950,561,561,561,561,0
|
|
20240103,182500,43022950,561,561,561,561,0
|
|
20240103,182400,43022950,561,561,561,561,0
|
|
20240103,182300,43022950,561,561,561,561,0
|
|
20240103,182200,43022950,561,561,561,561,0
|
|
20240103,182100,43022950,561,561,561,561,0
|
|
20240103,182000,43022950,561,561,561,561,0
|
|
20240103,181900,43022950,561,561,561,561,0
|
|
20240103,181800,43022950,561,561,561,561,0
|
|
20240103,181700,43022950,561,561,561,561,0
|
|
20240103,181600,43022950,561,561,561,561,0
|
|
20240103,181500,43022950,561,561,561,561,0
|
|
20240103,181400,43022950,561,561,561,561,0
|
|
20240103,181300,43022950,561,561,561,561,0
|
|
20240103,181200,43022950,561,561,561,561,0
|
|
20240103,181100,43022950,561,561,561,561,0
|
|
20240103,181000,43022950,561,561,561,561,0
|
|
20240103,180900,43022950,561,561,561,561,0
|
|
20240103,180800,43022950,561,561,561,561,0
|
|
20240103,180700,43022950,561,561,561,561,0
|
|
20240103,180600,43022950,561,561,561,561,0
|
|
20240103,180500,43022950,561,561,561,561,0
|
|
20240103,180400,43022950,561,561,561,561,0
|
|
20240103,180300,43022950,561,561,561,561,0
|
|
20240103,180200,43022950,561,561,561,561,0
|
|
20240103,180100,43022950,561,561,561,561,0
|
|
20240103,180000,43022950,561,561,561,561,0
|
|
20240103,175900,43022950,561,561,561,561,0
|
|
20240103,175800,43022950,561,561,561,561,0
|
|
20240103,175700,43022950,561,561,561,561,5191
|
|
20240103,175600,43022950,561,561,561,561,0
|
|
20240103,175500,43022950,561,561,561,561,0
|
|
20240103,175400,43022950,561,561,561,561,0
|
|
20240103,175300,43022950,561,561,561,561,0
|
|
20240103,175200,43022950,561,561,561,561,0
|
|
20240103,175100,43022950,561,561,561,561,0
|
|
20240103,175000,43022950,561,561,561,561,0
|
|
20240103,174900,43022950,561,561,561,561,0
|
|
20240103,174800,43022950,561,561,561,561,0
|
|
20240103,174700,43022950,561,561,561,561,0
|
|
20240103,174600,43022950,561,561,561,561,0
|
|
20240103,174500,43022950,561,561,561,561,0
|
|
20240103,174400,43022950,561,561,561,561,0
|
|
20240103,174300,43022950,561,561,561,561,0
|
|
20240103,174200,43022950,561,561,561,561,0
|
|
20240103,174100,43022950,561,561,561,561,0
|
|
20240103,174000,43022950,561,561,561,561,0
|
|
20240103,173900,43022950,561,561,561,561,0
|
|
20240103,173800,43022950,561,561,561,561,0
|
|
20240103,173700,43022950,561,561,561,561,0
|
|
20240103,173600,43022950,561,561,561,561,0
|
|
20240103,173500,43022950,561,561,561,561,0
|
|
20240103,173400,43022950,561,561,561,561,0
|
|
20240103,173300,43022950,561,561,561,561,0
|
|
20240103,173200,43022950,561,561,561,561,0
|
|
20240103,173100,43022950,561,561,561,561,0
|
|
20240103,173000,43022950,561,561,561,561,0
|
|
20240103,172900,43022950,561,561,561,561,0
|
|
20240103,172800,43022950,561,561,561,561,0
|
|
20240103,172700,43022950,561,561,561,561,5191
|
|
20240103,172600,43022950,561,561,561,561,0
|
|
20240103,172500,43022950,561,561,561,561,0
|
|
20240103,172400,43022950,561,561,561,561,0
|
|
20240103,172300,43022950,561,561,561,561,0
|
|
20240103,172200,43022950,561,561,561,561,0
|
|
20240103,172100,43022950,561,561,561,561,0
|
|
20240103,172000,43022950,561,561,561,561,0
|
|
20240103,171900,43022950,561,561,561,561,0
|
|
20240103,171800,43022950,561,561,561,561,0
|
|
20240103,171700,43022950,561,561,561,561,0
|
|
20240103,171600,43022950,561,561,561,561,0
|
|
20240103,171500,43022950,561,561,561,561,0
|
|
20240103,171400,43022950,561,561,561,561,0
|
|
20240103,171300,43022950,561,561,561,561,0
|
|
20240103,171200,43022950,561,561,561,561,0
|
|
20240103,171100,43022950,561,561,561,561,0
|
|
20240103,171000,43022950,561,561,561,561,0
|
|
20240103,170900,43022950,561,561,561,561,0
|
|
20240103,170800,43022950,561,561,561,561,0
|
|
20240103,170700,43022950,561,561,561,561,0
|
|
20240103,170600,43022950,561,561,561,561,0
|
|
20240103,170500,43022950,561,561,561,561,0
|
|
20240103,170400,43022950,561,561,561,561,0
|
|
20240103,170300,43022950,561,561,561,561,0
|
|
20240103,170200,43022950,561,561,561,561,0
|
|
20240103,170100,43022950,561,561,561,561,0
|
|
20240103,170000,43022950,561,561,561,561,0
|
|
20240103,165900,43022950,561,561,561,561,0
|
|
20240103,165800,43022950,561,561,561,561,0
|
|
20240103,165700,43022950,561,561,561,561,5191
|
|
20240103,165600,43022950,561,561,561,561,0
|
|
20240103,165500,43022950,561,561,561,561,0
|
|
20240103,165400,43022950,561,561,561,561,0
|
|
20240103,165300,43022950,561,561,561,561,0
|
|
20240103,165200,43022950,561,561,561,561,0
|
|
20240103,165100,43022950,561,561,561,561,0
|
|
20240103,165000,43022950,561,561,561,561,0
|
|
20240103,164900,43022950,561,561,561,561,0
|
|
20240103,164800,43022950,561,561,561,561,0
|
|
20240103,164700,43022950,561,561,561,561,0
|
|
20240103,164600,43022950,561,561,561,561,0
|
|
20240103,164500,43022950,561,561,561,561,0
|
|
20240103,164400,43022950,561,561,561,561,0
|
|
20240103,164300,43022950,561,561,561,561,0
|
|
20240103,164200,43022950,561,561,561,561,0
|
|
20240103,164100,43022950,561,561,561,561,0
|
|
20240103,164000,43022950,561,561,561,561,0
|
|
20240103,163900,43022950,561,561,561,561,0
|
|
20240103,163800,43022950,561,561,561,561,0
|
|
20240103,163700,43022950,561,561,561,561,0
|
|
20240103,163600,43022950,561,561,561,561,0
|
|
20240103,163500,43022950,561,561,561,561,0
|
|
20240103,163400,43022950,561,561,561,561,0
|
|
20240103,163300,43022950,561,561,561,561,0
|
|
20240103,163200,43022950,561,561,561,561,0
|
|
20240103,163100,43022950,561,561,561,561,0
|
|
20240103,163000,43022950,561,561,561,561,0
|
|
20240103,162900,43022950,561,561,561,561,0
|
|
20240103,162800,43022950,561,561,561,561,0
|
|
20240103,162700,43022950,561,561,561,561,5191
|
|
20240103,162600,43022950,561,561,561,561,0
|
|
20240103,162500,43022950,561,561,561,561,0
|
|
20240103,162400,43022950,561,561,561,561,0
|
|
20240103,162300,43022950,561,561,561,561,0
|
|
20240103,162200,43022950,561,561,561,561,0
|
|
20240103,162100,43022950,561,561,561,561,0
|
|
20240103,162000,43022950,561,561,561,561,0
|
|
20240103,161900,43022950,561,561,561,561,0
|
|
20240103,161800,43022950,561,561,561,561,0
|
|
20240103,161700,43022950,561,561,561,561,0
|
|
20240103,161600,43022950,561,561,561,561,0
|
|
20240103,161500,43022950,561,561,561,561,0
|
|
20240103,161400,43022950,561,561,561,561,0
|
|
20240103,161300,43022950,561,561,561,561,0
|
|
20240103,161200,43022950,561,561,561,561,0
|
|
20240103,161100,43022950,561,561,561,561,0
|
|
20240103,161000,43022950,561,561,561,561,0
|
|
20240103,160900,43022950,561,561,561,561,0
|
|
20240103,160800,43022950,561,561,561,561,0
|
|
20240103,160700,43022950,561,561,561,561,0
|
|
20240103,160600,43022950,561,561,561,561,0
|
|
20240103,160500,43022950,561,561,561,561,0
|
|
20240103,160400,43022950,561,561,561,561,0
|
|
20240103,160300,43022950,561,561,561,561,0
|
|
20240103,160200,43022950,561,561,561,561,0
|
|
20240103,160100,43022950,561,561,561,561,0
|
|
20240103,160000,43022950,561,561,561,561,0
|
|
20240103,155900,43022950,561,561,561,561,0
|
|
20240103,155800,43022950,561,561,561,561,0
|
|
20240103,155700,43022950,561,561,561,561,5191
|
|
20240103,155600,43022950,561,561,561,561,0
|
|
20240103,155500,43022950,561,561,561,561,0
|
|
20240103,155400,43022950,561,561,561,561,0
|
|
20240103,155300,43022950,561,561,561,561,0
|
|
20240103,155200,43022950,561,561,561,561,0
|
|
20240103,155100,43022950,561,561,561,561,0
|
|
20240103,155000,43022950,561,561,561,561,0
|
|
20240103,154900,43022950,561,561,561,561,0
|
|
20240103,154800,43022950,561,561,561,561,0
|
|
20240103,154700,43022950,561,561,561,561,0
|
|
20240103,154600,43022950,561,561,561,561,0
|
|
20240103,154500,43022950,561,561,561,561,0
|
|
20240103,154400,43022950,561,561,561,561,0
|
|
20240103,154300,43022950,561,561,561,561,0
|
|
20240103,154200,43022950,561,561,561,561,0
|
|
20240103,154100,43022950,561,561,561,561,0
|
|
20240103,154000,43022950,561,561,561,561,0
|
|
20240103,153900,43022950,561,561,561,561,0
|
|
20240103,153800,43022950,561,561,561,561,0
|
|
20240103,153700,43022950,561,561,561,561,0
|
|
20240103,153600,43022950,561,561,561,561,0
|
|
20240103,153500,43022950,561,561,561,561,0
|
|
20240103,153400,43022950,561,561,561,561,0
|
|
20240103,153300,43022950,561,561,561,561,0
|
|
20240103,153200,43022950,561,561,561,561,0
|
|
20240103,153100,43022950,561,561,561,561,0
|
|
20240103,153000,43022950,561,561,561,561,5191
|
|
20240103,152900,40110799,564,564,564,564,0
|
|
20240103,152800,40110799,564,564,564,564,0
|
|
20240103,152700,40110799,564,564,564,564,0
|
|
20240103,152600,40110799,564,564,564,564,0
|
|
20240103,152500,40110799,564,564,564,564,0
|
|
20240103,152400,40110799,564,564,564,564,0
|
|
20240103,152300,40110799,564,564,564,564,0
|
|
20240103,152200,40110799,564,564,564,564,0
|
|
20240103,152100,40110799,564,564,564,564,0
|
|
20240103,152000,40110799,564,564,564,564,0
|
|
20240103,151900,40110799,564,563,564,563,95
|
|
20240103,151800,40057313,563,563,563,563,11
|
|
20240103,151700,40051120,563,563,563,563,166
|
|
20240103,151600,39957662,563,563,563,563,0
|
|
20240103,151500,39957662,563,563,563,563,7
|
|
20240103,151400,39953721,563,563,563,563,0
|
|
20240103,151300,39953721,563,563,563,563,0
|
|
20240103,151200,39953721,563,563,563,563,7
|
|
20240103,151100,39949780,564,564,564,564,0
|
|
20240103,151000,39949780,564,564,564,564,0
|
|
20240103,150900,39949780,564,564,564,564,0
|
|
20240103,150800,39949780,564,564,564,564,0
|
|
20240103,150700,39949780,564,564,564,564,0
|
|
20240103,150600,39949780,564,564,564,564,0
|
|
20240103,150500,39949780,564,564,564,560,7546
|
|
20240103,150400,35713868,566,566,566,566,0
|
|
20240103,150300,35713868,566,566,566,566,0
|
|
20240103,150200,35713868,566,566,566,566,0
|
|
20240103,150100,35713868,566,566,566,566,0
|
|
20240103,150000,35713868,566,564,566,564,2
|
|
20240103,145900,35712738,566,566,566,566,0
|
|
20240103,145800,35712738,566,566,566,566,0
|
|
20240103,145700,35712738,566,566,566,566,0
|
|
20240103,145600,35712738,566,566,566,566,1
|
|
20240103,145500,35712172,564,564,564,564,1
|
|
20240103,145400,35711608,566,566,566,566,0
|
|
20240103,145300,35711608,566,566,566,566,0
|
|
20240103,145200,35711608,566,566,566,566,1
|
|
20240103,145100,35711042,564,565,565,564,319
|
|
20240103,145000,35531122,566,566,566,566,0
|
|
20240103,144900,35531122,566,566,566,566,0
|
|
20240103,144800,35531122,566,566,566,566,0
|
|
20240103,144700,35531122,566,566,566,566,0
|
|
20240103,144600,35531122,566,566,566,566,1
|
|
20240103,144500,35530556,564,564,564,564,1
|
|
20240103,144400,35529992,564,564,564,564,5
|
|
20240103,144300,35527172,566,566,566,566,1
|
|
20240103,144200,35526606,564,564,564,564,0
|
|
20240103,144100,35526606,564,564,564,564,1
|
|
20240103,144000,35526042,566,566,566,566,1
|
|
20240103,143900,35525476,564,564,564,564,0
|
|
20240103,143800,35525476,564,564,564,564,0
|
|
20240103,143700,35525476,564,564,564,564,0
|
|
20240103,143600,35525476,564,564,564,564,1
|
|
20240103,143500,35524912,566,566,566,566,0
|
|
20240103,143400,35524912,566,566,566,566,0
|
|
20240103,143300,35524912,566,566,566,566,1
|
|
20240103,143200,35524346,564,564,564,564,0
|
|
20240103,143100,35524346,564,564,564,564,1
|
|
20240103,143000,35523782,566,566,566,566,0
|
|
20240103,142900,35523782,566,566,566,566,299
|
|
20240103,142800,35354548,566,566,566,566,5
|
|
20240103,142700,35351718,565,565,565,565,0
|
|
20240103,142600,35351718,565,565,565,565,1
|
|
20240103,142500,35351153,566,566,566,566,0
|
|
20240103,142400,35351153,566,566,566,566,0
|
|
20240103,142300,35351153,566,566,566,566,0
|
|
20240103,142200,35351153,566,565,566,565,223
|
|
20240103,142100,35224936,565,565,565,565,0
|
|
20240103,142000,35224936,565,565,565,565,0
|
|
20240103,141900,35224936,565,565,565,565,0
|
|
20240103,141800,35224936,565,565,565,565,0
|
|
20240103,141700,35224936,565,565,565,565,0
|
|
20240103,141600,35224936,565,566,566,565,13
|
|
20240103,141500,35217579,566,566,566,566,0
|
|
20240103,141400,35217579,566,566,566,566,0
|
|
20240103,141300,35217579,566,566,566,566,0
|
|
20240103,141200,35217579,566,565,566,565,2
|
|
20240103,141100,35216448,565,565,565,565,1
|
|
20240103,141000,35215883,566,566,566,566,0
|
|
20240103,140900,35215883,566,565,566,565,601
|
|
20240103,140800,34875718,566,566,566,566,10
|
|
20240103,140700,34870058,566,566,566,566,0
|
|
20240103,140600,34870058,566,566,566,566,0
|
|
20240103,140500,34870058,566,566,566,566,0
|
|
20240103,140400,34870058,566,566,566,566,0
|
|
20240103,140300,34870058,566,566,566,566,0
|
|
20240103,140200,34870058,566,566,566,566,1
|
|
20240103,140100,34869492,565,566,566,565,3
|
|
20240103,140000,34867795,567,567,567,567,1
|
|
20240103,135900,34867228,565,565,565,565,0
|
|
20240103,135800,34867228,565,565,565,565,0
|
|
20240103,135700,34867228,565,565,565,565,1
|
|
20240103,135600,34866663,567,567,567,567,0
|
|
20240103,135500,34866663,567,567,567,567,0
|
|
20240103,135400,34866663,567,567,567,567,0
|
|
20240103,135300,34866663,567,567,567,567,1
|
|
20240103,135200,34866096,565,565,565,565,1
|
|
20240103,135100,34865531,567,567,567,567,0
|
|
20240103,135000,34865531,567,567,567,567,0
|
|
20240103,134900,34865531,567,567,567,567,2
|
|
20240103,134800,34864397,567,566,567,566,60
|
|
20240103,134700,34830406,565,565,565,565,1
|
|
20240103,134600,34829841,565,565,565,565,0
|
|
20240103,134500,34829841,565,565,565,565,2137
|
|
20240103,134400,33622436,565,565,565,565,0
|
|
20240103,134300,33622436,565,565,565,565,9964
|
|
20240103,134200,27992776,565,565,565,565,0
|
|
20240103,134100,27992776,565,565,565,565,0
|
|
20240103,134000,27992776,565,565,565,565,0
|
|
20240103,133900,27992776,565,565,565,565,0
|
|
20240103,133800,27992776,565,565,565,565,0
|
|
20240103,133700,27992776,565,565,565,565,0
|
|
20240103,133600,27992776,565,566,566,565,201
|
|
20240103,133500,27879011,567,566,567,566,85
|
|
20240103,133400,27830834,565,565,565,565,1224
|
|
20240103,133300,27139274,565,565,565,565,50
|
|
20240103,133200,27111024,565,566,566,565,11
|
|
20240103,133100,27104799,568,568,568,568,0
|
|
20240103,133000,27104799,568,568,568,568,0
|
|
20240103,132900,27104799,568,567,568,567,150
|
|
20240103,132800,27019702,565,565,565,565,101
|
|
20240103,132700,26962637,566,566,566,566,0
|
|
20240103,132600,26962637,566,566,566,566,0
|
|
20240103,132500,26962637,566,566,566,566,0
|
|
20240103,132400,26962637,566,566,566,566,0
|
|
20240103,132300,26962637,566,566,566,566,1000
|
|
20240103,132200,26396637,567,567,567,567,0
|
|
20240103,132100,26396637,567,567,567,567,0
|
|
20240103,132000,26396637,567,567,567,567,1
|
|
20240103,131900,26396070,567,567,567,567,0
|
|
20240103,131800,26396070,567,567,567,567,0
|
|
20240103,131700,26396070,567,567,567,567,0
|
|
20240103,131600,26396070,567,567,567,567,0
|
|
20240103,131500,26396070,567,567,567,567,1
|
|
20240103,131400,26395503,565,566,566,565,9
|
|
20240103,131300,26390410,566,566,566,566,1
|
|
20240103,131200,26389844,566,566,566,566,0
|
|
20240103,131100,26389844,566,566,566,566,5
|
|
20240103,131000,26387014,566,566,566,566,1
|
|
20240103,130900,26386448,566,566,566,566,1
|
|
20240103,130800,26385882,568,568,568,568,0
|
|
20240103,130700,26385882,568,568,568,568,0
|
|
20240103,130600,26385882,568,568,568,568,0
|
|
20240103,130500,26385882,568,568,568,568,0
|
|
20240103,130400,26385882,568,568,568,568,1
|
|
20240103,130300,26385314,566,568,568,566,3
|
|
20240103,130200,26383612,568,568,568,568,0
|
|
20240103,130100,26383612,568,568,568,568,0
|
|
20240103,130000,26383612,568,568,568,568,0
|
|
20240103,125900,26383612,568,566,568,566,2
|
|
20240103,125800,26382478,566,566,566,566,0
|
|
20240103,125700,26382478,566,566,566,566,2
|
|
20240103,125600,26381346,566,566,566,566,0
|
|
20240103,125500,26381346,566,566,566,566,0
|
|
20240103,125400,26381346,566,566,566,566,0
|
|
20240103,125300,26381346,566,566,566,566,0
|
|
20240103,125200,26381346,566,566,566,566,1
|
|
20240103,125100,26380780,568,568,568,568,0
|
|
20240103,125000,26380780,568,568,568,568,0
|
|
20240103,124900,26380780,568,568,568,568,0
|
|
20240103,124800,26380780,568,568,568,568,0
|
|
20240103,124700,26380780,568,568,568,568,0
|
|
20240103,124600,26380780,568,567,568,567,3
|
|
20240103,124500,26379078,566,566,566,566,1
|
|
20240103,124400,26378512,568,567,568,567,3
|
|
20240103,124300,26376810,565,565,565,565,512
|
|
20240103,124200,26087530,565,565,565,565,0
|
|
20240103,124100,26087530,565,565,565,565,0
|
|
20240103,124000,26087530,565,565,565,565,0
|
|
20240103,123900,26087530,565,565,565,565,0
|
|
20240103,123800,26087530,565,565,565,565,1
|
|
20240103,123700,26086965,568,568,568,568,0
|
|
20240103,123600,26086965,568,567,568,567,2
|
|
20240103,123500,26085830,566,566,566,566,8
|
|
20240103,123400,26081302,566,566,568,566,9
|
|
20240103,123300,26076206,566,567,567,566,3706
|
|
20240103,123200,23978608,566,566,566,566,8
|
|
20240103,123100,23974080,566,567,568,566,57
|
|
20240103,123000,23941719,566,567,568,566,4
|
|
20240103,122900,23939451,566,566,566,566,1
|
|
20240103,122800,23938885,568,567,568,566,2003
|
|
20240103,122700,22805183,567,566,567,566,102
|
|
20240103,122600,22747449,568,567,568,567,6
|
|
20240103,122500,22744044,566,566,566,566,1904
|
|
20240103,122400,21666380,566,566,566,566,7
|
|
20240103,122300,21662418,566,566,566,566,46
|
|
20240103,122200,21636382,568,568,568,568,0
|
|
20240103,122100,21636382,568,567,568,567,2
|
|
20240103,122000,21635247,567,567,569,567,922
|
|
20240103,121900,21110842,567,567,567,567,301
|
|
20240103,121800,20940175,567,567,567,567,597
|
|
20240103,121700,20601676,566,566,566,566,2
|
|
20240103,121600,20600544,567,567,567,567,0
|
|
20240103,121500,20600544,567,567,567,567,0
|
|
20240103,121400,20600544,567,566,567,566,1900
|
|
20240103,121300,19523547,566,566,566,566,0
|
|
20240103,121200,19523547,566,566,566,566,0
|
|
20240103,121100,19523547,566,566,566,566,0
|
|
20240103,121000,19523547,566,566,566,566,0
|
|
20240103,120900,19523547,566,566,566,566,0
|
|
20240103,120800,19523547,566,566,566,566,0
|
|
20240103,120700,19523547,566,566,566,566,0
|
|
20240103,120600,19523547,566,566,566,566,0
|
|
20240103,120500,19523547,566,566,566,566,0
|
|
20240103,120400,19523547,566,566,566,566,0
|
|
20240103,120300,19523547,566,566,566,566,0
|
|
20240103,120200,19523547,566,566,566,566,1
|
|
20240103,120100,19522981,566,566,566,566,0
|
|
20240103,120000,19522981,566,566,566,566,0
|
|
20240103,115900,19522981,566,566,566,566,0
|
|
20240103,115800,19522981,566,566,566,566,102
|
|
20240103,115700,19465249,566,566,567,566,740
|
|
20240103,115600,19046408,566,566,566,566,202
|
|
20240103,115500,18932076,566,566,566,566,202
|
|
20240103,115400,18817744,566,566,567,566,1307
|
|
20240103,115300,18077981,566,566,566,566,1101
|
|
20240103,115200,17454815,566,566,566,566,1
|
|
20240103,115100,17454249,566,566,566,566,1
|
|
20240103,115000,17453683,565,565,565,565,0
|
|
20240103,114900,17453683,565,565,565,565,1001
|
|
20240103,114800,16888118,565,565,565,565,539
|
|
20240103,114700,16583583,565,565,565,565,462
|
|
20240103,114600,16322553,565,565,565,565,538
|
|
20240103,114500,16018583,565,565,565,565,0
|
|
20240103,114400,16018583,565,565,565,565,2000
|
|
20240103,114300,14888583,564,564,564,564,0
|
|
20240103,114200,14888583,564,564,564,564,0
|
|
20240103,114100,14888583,564,564,564,564,1
|
|
20240103,114000,14888019,564,564,564,564,0
|
|
20240103,113900,14888019,564,564,564,564,0
|
|
20240103,113800,14888019,564,564,564,564,0
|
|
20240103,113700,14888019,564,564,564,564,0
|
|
20240103,113600,14888019,564,564,564,564,0
|
|
20240103,113500,14888019,564,564,564,564,1
|
|
20240103,113400,14887455,565,565,565,565,0
|
|
20240103,113300,14887455,565,565,565,565,0
|
|
20240103,113200,14887455,565,565,565,565,177
|
|
20240103,113100,14787450,564,564,564,564,1
|
|
20240103,113000,14786886,565,565,565,565,0
|
|
20240103,112900,14786886,565,565,565,565,0
|
|
20240103,112800,14786886,565,565,565,565,1
|
|
20240103,112700,14786321,564,564,564,564,1
|
|
20240103,112600,14785757,565,565,565,565,0
|
|
20240103,112500,14785757,565,565,565,565,0
|
|
20240103,112400,14785757,565,565,565,565,0
|
|
20240103,112300,14785757,565,565,565,565,0
|
|
20240103,112200,14785757,565,565,565,565,1
|
|
20240103,112100,14785192,564,564,564,564,1
|
|
20240103,112000,14784628,565,565,565,565,0
|
|
20240103,111900,14784628,565,565,565,565,0
|
|
20240103,111800,14784628,565,565,565,565,1
|
|
20240103,111700,14784063,564,564,564,564,1
|
|
20240103,111600,14783499,565,565,565,565,0
|
|
20240103,111500,14783499,565,565,565,565,1
|
|
20240103,111400,14782934,564,564,564,564,0
|
|
20240103,111300,14782934,564,564,564,564,0
|
|
20240103,111200,14782934,564,564,564,564,1
|
|
20240103,111100,14782370,565,565,565,565,1
|
|
20240103,111000,14781805,564,564,564,564,0
|
|
20240103,110900,14781805,564,564,564,564,0
|
|
20240103,110800,14781805,564,564,564,564,3
|
|
20240103,110700,14780113,564,564,564,564,0
|
|
20240103,110600,14780113,564,564,564,564,0
|
|
20240103,110500,14780113,564,564,564,564,999
|
|
20240103,110400,14216677,565,565,565,565,396
|
|
20240103,110300,13992937,564,564,564,564,0
|
|
20240103,110200,13992937,564,564,564,564,142
|
|
20240103,110100,13912849,564,564,564,564,0
|
|
20240103,110000,13912849,564,564,564,564,1
|
|
20240103,105900,13912285,563,563,563,563,0
|
|
20240103,105800,13912285,563,563,563,563,100
|
|
20240103,105700,13855985,564,564,564,564,0
|
|
20240103,105600,13855985,564,564,564,564,0
|
|
20240103,105500,13855985,564,564,564,564,0
|
|
20240103,105400,13855985,564,564,564,564,0
|
|
20240103,105300,13855985,564,564,564,564,0
|
|
20240103,105200,13855985,564,564,564,564,0
|
|
20240103,105100,13855985,564,564,564,564,0
|
|
20240103,105000,13855985,564,564,564,564,0
|
|
20240103,104900,13855985,564,564,564,564,0
|
|
20240103,104800,13855985,564,564,564,564,0
|
|
20240103,104700,13855985,564,564,564,564,0
|
|
20240103,104600,13855985,564,564,564,564,10
|
|
20240103,104500,13850345,564,564,564,564,10
|
|
20240103,104400,13844705,564,564,564,564,0
|
|
20240103,104300,13844705,564,564,564,564,0
|
|
20240103,104200,13844705,564,564,564,564,0
|
|
20240103,104100,13844705,564,564,564,564,17
|
|
20240103,104000,13835117,565,565,565,565,0
|
|
20240103,103900,13835117,565,565,565,565,0
|
|
20240103,103800,13835117,565,565,565,565,0
|
|
20240103,103700,13835117,565,565,565,565,0
|
|
20240103,103600,13835117,565,565,565,565,0
|
|
20240103,103500,13835117,565,565,565,565,0
|
|
20240103,103400,13835117,565,565,565,565,0
|
|
20240103,103300,13835117,565,565,565,565,0
|
|
20240103,103200,13835117,565,563,565,563,4
|
|
20240103,103100,13832862,565,564,565,564,3
|
|
20240103,103000,13831169,565,565,565,565,0
|
|
20240103,102900,13831169,565,565,565,565,0
|
|
20240103,102800,13831169,565,565,565,565,0
|
|
20240103,102700,13831169,565,565,565,565,0
|
|
20240103,102600,13831169,565,565,565,565,0
|
|
20240103,102500,13831169,565,564,565,564,886
|
|
20240103,102400,13330581,565,565,565,565,0
|
|
20240103,102300,13330581,565,564,565,563,9
|
|
20240103,102200,13325504,564,564,564,564,20
|
|
20240103,102100,13314224,565,565,565,565,0
|
|
20240103,102000,13314224,565,565,565,565,0
|
|
20240103,101900,13314224,565,565,565,565,0
|
|
20240103,101800,13314224,565,565,565,565,0
|
|
20240103,101700,13314224,565,565,565,565,0
|
|
20240103,101600,13314224,565,565,565,565,0
|
|
20240103,101500,13314224,565,565,565,565,0
|
|
20240103,101400,13314224,565,565,565,565,0
|
|
20240103,101300,13314224,565,565,565,565,0
|
|
20240103,101200,13314224,565,565,565,565,200
|
|
20240103,101100,13201224,565,565,565,565,1
|
|
20240103,101000,13200659,564,564,564,564,2
|
|
20240103,100900,13199531,565,565,565,565,0
|
|
20240103,100800,13199531,565,565,565,565,0
|
|
20240103,100700,13199531,565,565,565,565,0
|
|
20240103,100600,13199531,565,565,565,565,0
|
|
20240103,100500,13199531,565,565,565,565,0
|
|
20240103,100400,13199531,565,564,565,564,2
|
|
20240103,100300,13198402,563,563,563,563,0
|
|
20240103,100200,13198402,563,563,563,563,1
|
|
20240103,100100,13197839,564,565,567,564,501
|
|
20240103,100000,12915271,565,565,565,565,0
|
|
20240103,095900,12915271,565,565,565,565,1
|
|
20240103,095800,12914706,564,564,567,564,5
|
|
20240103,095700,12911879,563,563,563,563,0
|
|
20240103,095600,12911879,563,564,567,563,6
|
|
20240103,095500,12908488,567,565,567,563,35
|
|
20240103,095400,12888718,568,566,568,566,1880
|
|
20240103,095300,11820966,568,566,568,566,2
|
|
20240103,095200,11819832,566,566,566,566,0
|
|
20240103,095100,11819832,566,566,566,566,1
|
|
20240103,095000,11819266,568,566,568,566,2
|
|
20240103,094900,11818132,567,567,567,567,0
|
|
20240103,094800,11818132,567,567,567,567,0
|
|
20240103,094700,11818132,567,567,567,567,0
|
|
20240103,094600,11818132,567,567,567,567,0
|
|
20240103,094500,11818132,567,566,568,566,13
|
|
20240103,094400,11810761,568,566,568,566,2002
|
|
20240103,094300,10673828,567,566,567,566,201
|
|
20240103,094200,10559863,568,565,568,565,4
|
|
20240103,094100,10557599,565,565,565,565,3500
|
|
20240103,094000,8580099,568,566,568,566,1002
|
|
20240103,093900,8010967,568,564,568,564,4193
|
|
20240103,093800,5629364,568,564,568,564,895
|
|
20240103,093700,5121784,564,564,568,563,417
|
|
20240103,093600,4884997,568,564,568,564,304
|
|
20240103,093500,4712345,569,563,569,563,21
|
|
20240103,093400,4700418,564,564,564,564,1000
|
|
20240103,093300,4136418,564,563,564,563,302
|
|
20240103,093200,3966391,563,563,563,563,0
|
|
20240103,093100,3966391,563,563,563,563,10
|
|
20240103,093000,3960761,563,563,563,563,0
|
|
20240103,092900,3960761,563,563,563,563,0
|
|
20240103,092800,3960761,563,563,563,563,0
|
|
20240103,092700,3960761,563,563,563,563,900
|
|
20240103,092600,3454061,563,563,563,563,1319
|
|
20240103,092500,2711464,563,563,563,563,0
|
|
20240103,092400,2711464,563,567,567,563,4100
|
|
20240103,092300,398342,569,563,569,563,618
|
|
20240103,092200,46727,562,562,562,562,2
|
|
20240103,092100,45603,563,563,563,563,2
|
|
20240103,092000,44477,563,563,563,563,0
|
|
20240103,091900,44477,563,563,563,563,0
|
|
20240103,091800,44477,563,563,563,563,0
|
|
20240103,091700,44477,563,563,563,563,3
|
|
20240103,091600,42788,563,563,563,563,19
|
|
20240103,091500,32091,563,563,563,563,0
|
|
20240103,091400,32091,563,563,563,563,0
|
|
20240103,091300,32091,563,563,563,563,0
|
|
20240103,091200,32091,563,563,563,563,56
|
|
20240103,091100,563,563,563,563,563,0
|
|
20240103,091000,563,563,563,563,563,0
|
|
20240103,090900,563,563,563,563,563,0
|
|
20240103,090800,563,563,563,563,563,0
|
|
20240103,090700,563,563,563,563,563,0
|
|
20240103,090600,563,563,563,563,563,0
|
|
20240103,090500,563,563,563,563,563,0
|
|
20240103,090400,563,563,563,563,563,0
|
|
20240103,090300,563,563,563,563,563,0
|
|
20240103,090200,563,563,563,563,563,0
|
|
20240103,090100,563,563,563,563,563,0
|
|
20240103,090000,563,563,563,563,563,1
|