600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185700,34028628,565,565,565,565,1000
|
|
20240105,185600,34028628,565,565,565,565,0
|
|
20240105,185500,34028628,565,565,565,565,0
|
|
20240105,185400,34028628,565,565,565,565,0
|
|
20240105,185300,34028628,565,565,565,565,0
|
|
20240105,185200,34028628,565,565,565,565,0
|
|
20240105,185100,34028628,565,565,565,565,0
|
|
20240105,185000,34028628,565,565,565,565,0
|
|
20240105,184900,34028628,565,565,565,565,0
|
|
20240105,184800,34028628,565,565,565,565,0
|
|
20240105,184700,34028628,565,565,565,565,0
|
|
20240105,184600,34028628,565,565,565,565,0
|
|
20240105,184500,34028628,565,565,565,565,0
|
|
20240105,184400,34028628,565,565,565,565,0
|
|
20240105,184300,34028628,565,565,565,565,0
|
|
20240105,184200,34028628,565,565,565,565,0
|
|
20240105,184100,34028628,565,565,565,565,0
|
|
20240105,184000,34028628,565,565,565,565,0
|
|
20240105,183900,34028628,565,565,565,565,0
|
|
20240105,183800,34028628,565,565,565,565,0
|
|
20240105,183700,34028628,565,565,565,565,0
|
|
20240105,183600,34028628,565,565,565,565,0
|
|
20240105,183500,34028628,565,565,565,565,0
|
|
20240105,183400,34028628,565,565,565,565,0
|
|
20240105,183300,34028628,565,565,565,565,0
|
|
20240105,183200,34028628,565,565,565,565,0
|
|
20240105,183100,34028628,565,565,565,565,0
|
|
20240105,183000,34028628,565,565,565,565,0
|
|
20240105,182900,34028628,565,565,565,565,0
|
|
20240105,182800,34028628,565,565,565,565,0
|
|
20240105,182700,34028628,565,565,565,565,1000
|
|
20240105,182600,34028628,565,565,565,565,0
|
|
20240105,182500,34028628,565,565,565,565,0
|
|
20240105,182400,34028628,565,565,565,565,0
|
|
20240105,182300,34028628,565,565,565,565,0
|
|
20240105,182200,34028628,565,565,565,565,0
|
|
20240105,182100,34028628,565,565,565,565,0
|
|
20240105,182000,34028628,565,565,565,565,0
|
|
20240105,181900,34028628,565,565,565,565,0
|
|
20240105,181800,34028628,565,565,565,565,0
|
|
20240105,181700,34028628,565,565,565,565,0
|
|
20240105,181600,34028628,565,565,565,565,0
|
|
20240105,181500,34028628,565,565,565,565,0
|
|
20240105,181400,34028628,565,565,565,565,0
|
|
20240105,181300,34028628,565,565,565,565,0
|
|
20240105,181200,34028628,565,565,565,565,0
|
|
20240105,181100,34028628,565,565,565,565,0
|
|
20240105,181000,34028628,565,565,565,565,0
|
|
20240105,180900,34028628,565,565,565,565,0
|
|
20240105,180800,34028628,565,565,565,565,0
|
|
20240105,180700,34028628,565,565,565,565,0
|
|
20240105,180600,34028628,565,565,565,565,0
|
|
20240105,180500,34028628,565,565,565,565,0
|
|
20240105,180400,34028628,565,565,565,565,0
|
|
20240105,180300,34028628,565,565,565,565,0
|
|
20240105,180200,34028628,565,565,565,565,0
|
|
20240105,180100,34028628,565,565,565,565,0
|
|
20240105,180000,34028628,565,565,565,565,0
|
|
20240105,175900,34028628,565,565,565,565,0
|
|
20240105,175800,34028628,565,565,565,565,0
|
|
20240105,175700,34028628,565,565,565,565,1000
|
|
20240105,175600,34028628,565,565,565,565,0
|
|
20240105,175500,34028628,565,565,565,565,0
|
|
20240105,175400,34028628,565,565,565,565,0
|
|
20240105,175300,34028628,565,565,565,565,0
|
|
20240105,175200,34028628,565,565,565,565,0
|
|
20240105,175100,34028628,565,565,565,565,0
|
|
20240105,175000,34028628,565,565,565,565,0
|
|
20240105,174900,34028628,565,565,565,565,0
|
|
20240105,174800,34028628,565,565,565,565,0
|
|
20240105,174700,34028628,565,565,565,565,0
|
|
20240105,174600,34028628,565,565,565,565,0
|
|
20240105,174500,34028628,565,565,565,565,0
|
|
20240105,174400,34028628,565,565,565,565,0
|
|
20240105,174300,34028628,565,565,565,565,0
|
|
20240105,174200,34028628,565,565,565,565,0
|
|
20240105,174100,34028628,565,565,565,565,0
|
|
20240105,174000,34028628,565,565,565,565,0
|
|
20240105,173900,34028628,565,565,565,565,0
|
|
20240105,173800,34028628,565,565,565,565,0
|
|
20240105,173700,34028628,565,565,565,565,0
|
|
20240105,173600,34028628,565,565,565,565,0
|
|
20240105,173500,34028628,565,565,565,565,0
|
|
20240105,173400,34028628,565,565,565,565,0
|
|
20240105,173300,34028628,565,565,565,565,0
|
|
20240105,173200,34028628,565,565,565,565,0
|
|
20240105,173100,34028628,565,565,565,565,0
|
|
20240105,173000,34028628,565,565,565,565,0
|
|
20240105,172900,34028628,565,565,565,565,0
|
|
20240105,172800,34028628,565,565,565,565,0
|
|
20240105,172700,34028628,565,565,565,565,1000
|
|
20240105,172600,34028628,565,565,565,565,0
|
|
20240105,172500,34028628,565,565,565,565,0
|
|
20240105,172400,34028628,565,565,565,565,0
|
|
20240105,172300,34028628,565,565,565,565,0
|
|
20240105,172200,34028628,565,565,565,565,0
|
|
20240105,172100,34028628,565,565,565,565,0
|
|
20240105,172000,34028628,565,565,565,565,0
|
|
20240105,171900,34028628,565,565,565,565,0
|
|
20240105,171800,34028628,565,565,565,565,0
|
|
20240105,171700,34028628,565,565,565,565,0
|
|
20240105,171600,34028628,565,565,565,565,0
|
|
20240105,171500,34028628,565,565,565,565,0
|
|
20240105,171400,34028628,565,565,565,565,0
|
|
20240105,171300,34028628,565,565,565,565,0
|
|
20240105,171200,34028628,565,565,565,565,0
|
|
20240105,171100,34028628,565,565,565,565,0
|
|
20240105,171000,34028628,565,565,565,565,0
|
|
20240105,170900,34028628,565,565,565,565,0
|
|
20240105,170800,34028628,565,565,565,565,0
|
|
20240105,170700,34028628,565,565,565,565,0
|
|
20240105,170600,34028628,565,565,565,565,0
|
|
20240105,170500,34028628,565,565,565,565,0
|
|
20240105,170400,34028628,565,565,565,565,0
|
|
20240105,170300,34028628,565,565,565,565,0
|
|
20240105,170200,34028628,565,565,565,565,0
|
|
20240105,170100,34028628,565,565,565,565,0
|
|
20240105,170000,34028628,565,565,565,565,0
|
|
20240105,165900,34028628,565,565,565,565,0
|
|
20240105,165800,34028628,565,565,565,565,0
|
|
20240105,165700,34028628,565,565,565,565,1000
|
|
20240105,165600,34028628,565,565,565,565,0
|
|
20240105,165500,34028628,565,565,565,565,0
|
|
20240105,165400,34028628,565,565,565,565,0
|
|
20240105,165300,34028628,565,565,565,565,0
|
|
20240105,165200,34028628,565,565,565,565,0
|
|
20240105,165100,34028628,565,565,565,565,0
|
|
20240105,165000,34028628,565,565,565,565,0
|
|
20240105,164900,34028628,565,565,565,565,0
|
|
20240105,164800,34028628,565,565,565,565,0
|
|
20240105,164700,34028628,565,565,565,565,0
|
|
20240105,164600,34028628,565,565,565,565,0
|
|
20240105,164500,34028628,565,565,565,565,0
|
|
20240105,164400,34028628,565,565,565,565,0
|
|
20240105,164300,34028628,565,565,565,565,0
|
|
20240105,164200,34028628,565,565,565,565,0
|
|
20240105,164100,34028628,565,565,565,565,0
|
|
20240105,164000,34028628,565,565,565,565,0
|
|
20240105,163900,34028628,565,565,565,565,0
|
|
20240105,163800,34028628,565,565,565,565,0
|
|
20240105,163700,34028628,565,565,565,565,0
|
|
20240105,163600,34028628,565,565,565,565,0
|
|
20240105,163500,34028628,565,565,565,565,0
|
|
20240105,163400,34028628,565,565,565,565,0
|
|
20240105,163300,34028628,565,565,565,565,0
|
|
20240105,163200,34028628,565,565,565,565,0
|
|
20240105,163100,34028628,565,565,565,565,0
|
|
20240105,163000,34028628,565,565,565,565,0
|
|
20240105,162900,34028628,565,565,565,565,0
|
|
20240105,162800,34028628,565,565,565,565,0
|
|
20240105,162700,34028628,565,565,565,565,1000
|
|
20240105,162600,34028628,565,565,565,565,0
|
|
20240105,162500,34028628,565,565,565,565,0
|
|
20240105,162400,34028628,565,565,565,565,0
|
|
20240105,162300,34028628,565,565,565,565,0
|
|
20240105,162200,34028628,565,565,565,565,0
|
|
20240105,162100,34028628,565,565,565,565,0
|
|
20240105,162000,34028628,565,565,565,565,0
|
|
20240105,161900,34028628,565,565,565,565,0
|
|
20240105,161800,34028628,565,565,565,565,0
|
|
20240105,161700,34028628,565,565,565,565,0
|
|
20240105,161600,34028628,565,565,565,565,0
|
|
20240105,161500,34028628,565,565,565,565,0
|
|
20240105,161400,34028628,565,565,565,565,0
|
|
20240105,161300,34028628,565,565,565,565,0
|
|
20240105,161200,34028628,565,565,565,565,0
|
|
20240105,161100,34028628,565,565,565,565,0
|
|
20240105,161000,34028628,565,565,565,565,0
|
|
20240105,160900,34028628,565,565,565,565,0
|
|
20240105,160800,34028628,565,565,565,565,0
|
|
20240105,160700,34028628,565,565,565,565,0
|
|
20240105,160600,34028628,565,565,565,565,0
|
|
20240105,160500,34028628,565,565,565,565,0
|
|
20240105,160400,34028628,565,565,565,565,0
|
|
20240105,160300,34028628,565,565,565,565,0
|
|
20240105,160200,34028628,565,565,565,565,0
|
|
20240105,160100,34028628,565,565,565,565,0
|
|
20240105,160000,34028628,565,565,565,565,0
|
|
20240105,155900,34028628,565,565,565,565,0
|
|
20240105,155800,34028628,565,565,565,565,0
|
|
20240105,155700,34028628,565,565,565,565,1000
|
|
20240105,155600,34028628,565,565,565,565,0
|
|
20240105,155500,34028628,565,565,565,565,0
|
|
20240105,155400,34028628,565,565,565,565,0
|
|
20240105,155300,34028628,565,565,565,565,0
|
|
20240105,155200,34028628,565,565,565,565,0
|
|
20240105,155100,34028628,565,565,565,565,0
|
|
20240105,155000,34028628,565,565,565,565,0
|
|
20240105,154900,34028628,565,565,565,565,0
|
|
20240105,154800,34028628,565,565,565,565,0
|
|
20240105,154700,34028628,565,565,565,565,0
|
|
20240105,154600,34028628,565,565,565,565,0
|
|
20240105,154500,34028628,565,565,565,565,0
|
|
20240105,154400,34028628,565,565,565,565,0
|
|
20240105,154300,34028628,565,565,565,565,0
|
|
20240105,154200,34028628,565,565,565,565,0
|
|
20240105,154100,34028628,565,565,565,565,0
|
|
20240105,154000,34028628,565,565,565,565,0
|
|
20240105,153900,34028628,565,565,565,565,0
|
|
20240105,153800,34028628,565,565,565,565,0
|
|
20240105,153700,34028628,565,565,565,565,0
|
|
20240105,153600,34028628,565,565,565,565,0
|
|
20240105,153500,34028628,565,565,565,565,0
|
|
20240105,153400,34028628,565,565,565,565,0
|
|
20240105,153300,34028628,565,565,565,565,0
|
|
20240105,153200,34028628,565,565,565,565,0
|
|
20240105,153100,34028628,565,565,565,565,0
|
|
20240105,153000,34028628,565,565,565,565,1000
|
|
20240105,152900,33463628,563,563,563,563,0
|
|
20240105,152800,33463628,563,563,563,563,0
|
|
20240105,152700,33463628,563,563,563,563,0
|
|
20240105,152600,33463628,563,563,563,563,0
|
|
20240105,152500,33463628,563,563,563,563,0
|
|
20240105,152400,33463628,563,563,563,563,0
|
|
20240105,152300,33463628,563,563,563,563,0
|
|
20240105,152200,33463628,563,563,563,563,0
|
|
20240105,152100,33463628,563,563,563,563,0
|
|
20240105,152000,33463628,563,563,563,563,0
|
|
20240105,151900,33463628,563,563,563,563,0
|
|
20240105,151800,33463628,563,563,563,563,0
|
|
20240105,151700,33463628,563,563,563,563,0
|
|
20240105,151600,33463628,563,563,563,563,0
|
|
20240105,151500,33463628,563,563,563,563,0
|
|
20240105,151400,33463628,563,563,563,563,0
|
|
20240105,151300,33463628,563,563,563,563,0
|
|
20240105,151200,33463628,563,563,563,563,0
|
|
20240105,151100,33463628,563,563,563,563,0
|
|
20240105,151000,33463628,563,563,563,563,0
|
|
20240105,150900,33463628,563,563,563,563,0
|
|
20240105,150800,33463628,563,563,563,563,0
|
|
20240105,150700,33463628,563,563,563,563,0
|
|
20240105,150600,33463628,563,563,563,563,0
|
|
20240105,150500,33463628,563,563,563,563,0
|
|
20240105,150400,33463628,563,563,563,563,0
|
|
20240105,150300,33463628,563,563,563,563,0
|
|
20240105,150200,33463628,563,563,563,563,1
|
|
20240105,150100,33463065,562,562,562,562,0
|
|
20240105,150000,33463065,562,562,562,562,6
|
|
20240105,145900,33459693,562,562,562,562,1
|
|
20240105,145800,33459131,558,559,559,557,10007
|
|
20240105,145700,27877465,563,563,563,563,0
|
|
20240105,145600,27877465,563,563,563,563,0
|
|
20240105,145500,27877465,563,563,563,563,0
|
|
20240105,145400,27877465,563,563,563,563,0
|
|
20240105,145300,27877465,563,563,563,563,1
|
|
20240105,145200,27876902,559,559,559,559,0
|
|
20240105,145100,27876902,559,559,559,559,2595
|
|
20240105,145000,26426297,559,559,559,559,1100
|
|
20240105,144900,25811397,559,559,559,559,2926
|
|
20240105,144800,24175763,560,560,560,560,674
|
|
20240105,144700,23798323,564,564,564,564,0
|
|
20240105,144600,23798323,564,564,564,564,0
|
|
20240105,144500,23798323,564,564,564,564,0
|
|
20240105,144400,23798323,564,564,564,564,0
|
|
20240105,144300,23798323,564,564,564,564,0
|
|
20240105,144200,23798323,564,564,564,564,1
|
|
20240105,144100,23797759,560,560,560,560,0
|
|
20240105,144000,23797759,560,560,560,560,0
|
|
20240105,143900,23797759,560,561,561,560,4554
|
|
20240105,143800,21247516,564,564,564,564,0
|
|
20240105,143700,21247516,564,561,564,561,32
|
|
20240105,143600,21229559,564,564,564,564,0
|
|
20240105,143500,21229559,564,564,564,564,0
|
|
20240105,143400,21229559,564,561,564,561,4
|
|
20240105,143300,21227310,564,564,564,564,0
|
|
20240105,143200,21227310,564,563,564,563,2
|
|
20240105,143100,21226183,563,563,563,563,0
|
|
20240105,143000,21226183,563,563,563,563,1
|
|
20240105,142900,21225620,563,563,563,563,6
|
|
20240105,142800,21222242,563,563,563,563,101
|
|
20240105,142700,21165379,563,563,563,563,0
|
|
20240105,142600,21165379,563,563,563,563,0
|
|
20240105,142500,21165379,563,563,563,563,0
|
|
20240105,142400,21165379,563,563,563,563,0
|
|
20240105,142300,21165379,563,563,563,563,0
|
|
20240105,142200,21165379,563,563,563,563,0
|
|
20240105,142100,21165379,563,563,563,563,162
|
|
20240105,142000,21074173,562,562,562,562,0
|
|
20240105,141900,21074173,562,562,562,562,47
|
|
20240105,141800,21047759,562,562,562,562,0
|
|
20240105,141700,21047759,562,562,562,562,0
|
|
20240105,141600,21047759,562,562,562,562,0
|
|
20240105,141500,21047759,562,562,562,562,0
|
|
20240105,141400,21047759,562,562,562,562,0
|
|
20240105,141300,21047759,562,562,562,562,0
|
|
20240105,141200,21047759,562,562,562,562,0
|
|
20240105,141100,21047759,562,562,562,562,0
|
|
20240105,141000,21047759,562,562,562,562,0
|
|
20240105,140900,21047759,562,562,562,562,10
|
|
20240105,140800,21042139,562,562,562,562,0
|
|
20240105,140700,21042139,562,562,562,562,0
|
|
20240105,140600,21042139,562,562,562,562,0
|
|
20240105,140500,21042139,562,562,562,562,0
|
|
20240105,140400,21042139,562,562,562,562,0
|
|
20240105,140300,21042139,562,562,562,562,0
|
|
20240105,140200,21042139,562,562,562,562,0
|
|
20240105,140100,21042139,562,562,562,562,0
|
|
20240105,140000,21042139,562,562,562,562,0
|
|
20240105,135900,21042139,562,562,562,562,0
|
|
20240105,135800,21042139,562,562,562,562,0
|
|
20240105,135700,21042139,562,562,562,562,0
|
|
20240105,135600,21042139,562,562,562,562,0
|
|
20240105,135500,21042139,562,562,562,562,0
|
|
20240105,135400,21042139,562,562,562,562,0
|
|
20240105,135300,21042139,562,562,562,562,0
|
|
20240105,135200,21042139,562,562,562,562,0
|
|
20240105,135100,21042139,562,562,562,562,0
|
|
20240105,135000,21042139,562,562,562,562,0
|
|
20240105,134900,21042139,562,562,562,562,0
|
|
20240105,134800,21042139,562,562,562,562,0
|
|
20240105,134700,21042139,562,562,562,562,0
|
|
20240105,134600,21042139,562,562,562,562,0
|
|
20240105,134500,21042139,562,562,562,562,0
|
|
20240105,134400,21042139,562,562,562,562,0
|
|
20240105,134300,21042139,562,562,562,562,0
|
|
20240105,134200,21042139,562,562,562,562,0
|
|
20240105,134100,21042139,562,562,562,562,0
|
|
20240105,134000,21042139,562,562,562,562,0
|
|
20240105,133900,21042139,562,562,562,562,0
|
|
20240105,133800,21042139,562,562,562,562,0
|
|
20240105,133700,21042139,562,562,562,562,0
|
|
20240105,133600,21042139,562,562,562,562,0
|
|
20240105,133500,21042139,562,561,562,561,401
|
|
20240105,133400,20817177,562,562,562,562,0
|
|
20240105,133300,20817177,562,562,562,562,0
|
|
20240105,133200,20817177,562,562,562,562,1
|
|
20240105,133100,20816615,562,562,562,562,1
|
|
20240105,133000,20816053,562,562,562,562,0
|
|
20240105,132900,20816053,562,562,562,562,0
|
|
20240105,132800,20816053,562,562,562,562,0
|
|
20240105,132700,20816053,562,562,562,562,0
|
|
20240105,132600,20816053,562,562,562,562,0
|
|
20240105,132500,20816053,562,562,562,562,0
|
|
20240105,132400,20816053,562,562,562,562,0
|
|
20240105,132300,20816053,562,562,562,562,0
|
|
20240105,132200,20816053,562,562,562,562,540
|
|
20240105,132100,20512573,563,563,563,563,0
|
|
20240105,132000,20512573,563,563,563,563,0
|
|
20240105,131900,20512573,563,563,563,563,0
|
|
20240105,131800,20512573,563,563,563,563,0
|
|
20240105,131700,20512573,563,563,563,563,0
|
|
20240105,131600,20512573,563,563,563,563,0
|
|
20240105,131500,20512573,563,563,563,563,0
|
|
20240105,131400,20512573,563,563,563,563,0
|
|
20240105,131300,20512573,563,563,563,563,0
|
|
20240105,131200,20512573,563,563,563,563,0
|
|
20240105,131100,20512573,563,563,563,563,7
|
|
20240105,131000,20508632,563,563,563,563,0
|
|
20240105,130900,20508632,563,563,563,563,0
|
|
20240105,130800,20508632,563,563,563,563,0
|
|
20240105,130700,20508632,563,563,563,563,0
|
|
20240105,130600,20508632,563,563,563,563,0
|
|
20240105,130500,20508632,563,563,563,563,0
|
|
20240105,130400,20508632,563,563,563,563,0
|
|
20240105,130300,20508632,563,563,563,563,0
|
|
20240105,130200,20508632,563,563,563,563,0
|
|
20240105,130100,20508632,563,563,563,563,0
|
|
20240105,130000,20508632,563,563,563,563,0
|
|
20240105,125900,20508632,563,563,563,563,0
|
|
20240105,125800,20508632,563,563,563,563,0
|
|
20240105,125700,20508632,563,563,563,563,0
|
|
20240105,125600,20508632,563,563,563,563,0
|
|
20240105,125500,20508632,563,563,563,563,0
|
|
20240105,125400,20508632,563,563,563,563,1
|
|
20240105,125300,20508069,563,563,563,563,155
|
|
20240105,125200,20420804,563,563,563,563,0
|
|
20240105,125100,20420804,563,563,563,563,0
|
|
20240105,125000,20420804,563,563,563,563,0
|
|
20240105,124900,20420804,563,563,563,563,2
|
|
20240105,124800,20419678,565,565,565,565,0
|
|
20240105,124700,20419678,565,563,565,563,11
|
|
20240105,124600,20413474,564,564,564,564,0
|
|
20240105,124500,20413474,564,564,564,564,0
|
|
20240105,124400,20413474,564,564,564,564,0
|
|
20240105,124300,20413474,564,563,564,563,2
|
|
20240105,124200,20412347,564,564,564,564,0
|
|
20240105,124100,20412347,564,562,564,561,1002
|
|
20240105,124000,19850214,564,564,564,564,0
|
|
20240105,123900,19850214,564,564,564,564,0
|
|
20240105,123800,19850214,564,564,564,564,0
|
|
20240105,123700,19850214,564,564,564,564,0
|
|
20240105,123600,19850214,564,564,564,564,1
|
|
20240105,123500,19849650,566,566,566,566,0
|
|
20240105,123400,19849650,566,566,566,566,0
|
|
20240105,123300,19849650,566,566,566,566,0
|
|
20240105,123200,19849650,566,566,566,566,0
|
|
20240105,123100,19849650,566,566,566,566,0
|
|
20240105,123000,19849650,566,566,566,566,0
|
|
20240105,122900,19849650,566,566,566,566,0
|
|
20240105,122800,19849650,566,566,566,566,0
|
|
20240105,122700,19849650,566,566,566,566,0
|
|
20240105,122600,19849650,566,564,566,564,2
|
|
20240105,122500,19848520,566,566,566,566,0
|
|
20240105,122400,19848520,566,566,566,566,0
|
|
20240105,122300,19848520,566,564,566,564,2
|
|
20240105,122200,19847390,566,566,566,566,0
|
|
20240105,122100,19847390,566,566,566,566,0
|
|
20240105,122000,19847390,566,563,566,563,2
|
|
20240105,121900,19846261,566,562,566,562,300
|
|
20240105,121800,19676656,564,564,564,564,0
|
|
20240105,121700,19676656,564,562,564,562,2
|
|
20240105,121600,19675530,562,562,562,562,0
|
|
20240105,121500,19675530,562,562,562,562,0
|
|
20240105,121400,19675530,562,562,562,562,4000
|
|
20240105,121300,17427530,560,560,560,560,303
|
|
20240105,121200,17257850,562,562,562,562,0
|
|
20240105,121100,17257850,562,562,562,562,0
|
|
20240105,121000,17257850,562,562,562,562,0
|
|
20240105,120900,17257850,562,562,562,562,0
|
|
20240105,120800,17257850,562,562,562,562,4
|
|
20240105,120700,17255602,562,562,562,562,0
|
|
20240105,120600,17255602,562,562,562,562,0
|
|
20240105,120500,17255602,562,562,562,562,0
|
|
20240105,120400,17255602,562,562,562,562,0
|
|
20240105,120300,17255602,562,562,562,562,0
|
|
20240105,120200,17255602,562,562,562,562,0
|
|
20240105,120100,17255602,562,562,562,562,0
|
|
20240105,120000,17255602,562,562,562,562,1
|
|
20240105,115900,17255040,561,561,561,561,2
|
|
20240105,115800,17253918,561,562,562,561,30
|
|
20240105,115700,17237086,562,562,562,562,0
|
|
20240105,115600,17237086,562,562,562,562,2
|
|
20240105,115500,17235962,562,562,562,562,0
|
|
20240105,115400,17235962,562,562,562,562,2
|
|
20240105,115300,17234838,562,562,562,562,0
|
|
20240105,115200,17234838,562,562,562,562,2
|
|
20240105,115100,17233714,562,562,562,562,0
|
|
20240105,115000,17233714,562,562,562,562,2
|
|
20240105,114900,17232590,562,562,562,562,3
|
|
20240105,114800,17230904,562,562,562,562,0
|
|
20240105,114700,17230904,562,562,562,562,62
|
|
20240105,114600,17196060,562,562,562,562,0
|
|
20240105,114500,17196060,562,562,562,562,2
|
|
20240105,114400,17194936,562,562,562,562,1
|
|
20240105,114300,17194374,562,562,562,562,2
|
|
20240105,114200,17193250,562,562,562,562,2
|
|
20240105,114100,17192126,562,562,562,562,12
|
|
20240105,114000,17185382,563,564,564,563,14
|
|
20240105,113900,17177498,564,564,564,564,0
|
|
20240105,113800,17177498,564,564,564,564,2
|
|
20240105,113700,17176370,564,564,564,564,0
|
|
20240105,113600,17176370,564,564,564,564,100
|
|
20240105,113500,17119970,564,564,564,564,0
|
|
20240105,113400,17119970,564,563,564,563,2
|
|
20240105,113300,17118843,561,561,561,561,0
|
|
20240105,113200,17118843,561,561,561,561,644
|
|
20240105,113100,16757559,561,561,561,561,0
|
|
20240105,113000,16757559,561,561,561,561,2
|
|
20240105,112900,16756437,561,561,561,561,2
|
|
20240105,112800,16755315,561,561,561,561,0
|
|
20240105,112700,16755315,561,561,561,561,2
|
|
20240105,112600,16754193,561,561,561,561,0
|
|
20240105,112500,16754193,561,561,561,561,2
|
|
20240105,112400,16753071,561,561,561,561,0
|
|
20240105,112300,16753071,561,561,561,561,2
|
|
20240105,112200,16751949,560,560,560,560,8
|
|
20240105,112100,16747469,561,561,561,561,2
|
|
20240105,112000,16746347,561,561,561,561,2
|
|
20240105,111900,16745225,561,561,561,561,0
|
|
20240105,111800,16745225,561,561,561,561,2
|
|
20240105,111700,16744103,561,561,561,561,2
|
|
20240105,111600,16742981,561,561,561,561,2
|
|
20240105,111500,16741859,561,561,561,561,0
|
|
20240105,111400,16741859,561,561,561,561,2
|
|
20240105,111300,16740737,561,561,561,561,0
|
|
20240105,111200,16740737,561,561,561,561,2
|
|
20240105,111100,16739615,561,561,561,561,0
|
|
20240105,111000,16739615,561,561,561,561,2
|
|
20240105,110900,16738493,561,561,561,561,3
|
|
20240105,110800,16736810,561,561,561,561,0
|
|
20240105,110700,16736810,561,561,561,561,2
|
|
20240105,110600,16735688,561,561,561,561,10
|
|
20240105,110500,16730078,561,561,561,561,63
|
|
20240105,110400,16694735,562,562,562,562,0
|
|
20240105,110300,16694735,562,565,565,562,676
|
|
20240105,110200,16314811,565,565,565,565,0
|
|
20240105,110100,16314811,565,565,565,565,2
|
|
20240105,110000,16313681,565,565,565,565,2
|
|
20240105,105900,16312551,565,565,565,565,0
|
|
20240105,105800,16312551,565,565,565,565,2
|
|
20240105,105700,16311421,565,565,565,565,5
|
|
20240105,105600,16308596,563,563,563,563,0
|
|
20240105,105500,16308596,563,563,563,563,0
|
|
20240105,105400,16308596,563,563,563,563,0
|
|
20240105,105300,16308596,563,564,564,563,3
|
|
20240105,105200,16306906,565,565,565,565,2
|
|
20240105,105100,16305776,565,565,565,565,0
|
|
20240105,105000,16305776,565,565,565,565,2
|
|
20240105,104900,16304646,565,565,565,565,2
|
|
20240105,104800,16303516,565,565,565,565,0
|
|
20240105,104700,16303516,565,565,565,565,2
|
|
20240105,104600,16302386,565,565,565,565,2
|
|
20240105,104500,16301256,566,566,566,566,0
|
|
20240105,104400,16301256,566,566,566,566,0
|
|
20240105,104300,16301256,566,565,566,563,360
|
|
20240105,104200,16098568,566,566,566,566,0
|
|
20240105,104100,16098568,566,566,566,566,2
|
|
20240105,104000,16097436,566,566,566,566,2
|
|
20240105,103900,16096304,566,566,566,566,40
|
|
20240105,103800,16073664,566,566,566,566,2
|
|
20240105,103700,16072532,566,566,566,566,0
|
|
20240105,103600,16072532,566,566,566,566,2
|
|
20240105,103500,16071400,566,566,566,566,2
|
|
20240105,103400,16070268,566,566,566,566,2
|
|
20240105,103300,16069136,566,566,566,566,0
|
|
20240105,103200,16069136,566,566,566,566,3
|
|
20240105,103100,16067438,566,566,566,566,2
|
|
20240105,103000,16066306,566,566,566,566,0
|
|
20240105,102900,16066306,566,566,566,566,2
|
|
20240105,102800,16065174,566,566,566,566,0
|
|
20240105,102700,16065174,566,566,566,566,2
|
|
20240105,102600,16064042,566,566,566,566,0
|
|
20240105,102500,16064042,566,566,566,566,2
|
|
20240105,102400,16062910,566,566,566,566,0
|
|
20240105,102300,16062910,566,566,566,566,2
|
|
20240105,102200,16061778,566,566,566,566,0
|
|
20240105,102100,16061778,566,566,566,566,0
|
|
20240105,102000,16061778,566,565,566,564,13
|
|
20240105,101900,16054424,566,566,566,566,0
|
|
20240105,101800,16054424,566,566,566,566,0
|
|
20240105,101700,16054424,566,565,566,565,6
|
|
20240105,101600,16051033,565,564,565,564,100
|
|
20240105,101500,15994632,564,564,564,564,0
|
|
20240105,101400,15994632,564,564,564,564,1
|
|
20240105,101300,15994068,564,565,565,564,4
|
|
20240105,101200,15991810,566,566,566,566,2
|
|
20240105,101100,15990678,566,566,566,566,2
|
|
20240105,101000,15989546,567,567,567,567,0
|
|
20240105,100900,15989546,567,567,567,567,0
|
|
20240105,100800,15989546,567,567,567,567,0
|
|
20240105,100700,15989546,567,567,567,567,0
|
|
20240105,100600,15989546,567,567,567,567,0
|
|
20240105,100500,15989546,567,565,567,565,2
|
|
20240105,100400,15988414,561,567,567,561,5001
|
|
20240105,100300,13168978,566,566,566,566,0
|
|
20240105,100200,13168978,566,568,569,566,18
|
|
20240105,100100,13158784,567,566,567,566,486
|
|
20240105,100000,12883707,566,566,566,566,2
|
|
20240105,095900,12882575,566,566,566,566,0
|
|
20240105,095800,12882575,566,566,566,566,2
|
|
20240105,095700,12881443,566,566,566,566,0
|
|
20240105,095600,12881443,566,566,566,566,2
|
|
20240105,095500,12880311,566,566,566,566,1
|
|
20240105,095400,12879745,566,566,566,566,2
|
|
20240105,095300,12878613,566,566,566,566,0
|
|
20240105,095200,12878613,566,566,566,566,2
|
|
20240105,095100,12877481,566,566,566,566,2
|
|
20240105,095000,12876349,565,565,565,565,1
|
|
20240105,094900,12875784,566,566,566,566,2
|
|
20240105,094800,12874652,566,566,566,566,0
|
|
20240105,094700,12874652,566,566,566,566,3
|
|
20240105,094600,12872954,566,566,566,566,0
|
|
20240105,094500,12872954,566,566,566,566,500
|
|
20240105,094400,12589954,564,564,564,564,0
|
|
20240105,094300,12589954,564,564,564,564,20
|
|
20240105,094200,12578674,570,565,570,565,5001
|
|
20240105,094100,9736497,564,564,564,564,3
|
|
20240105,094000,9734805,565,565,565,565,2
|
|
20240105,093900,9733675,565,565,565,565,0
|
|
20240105,093800,9733675,565,565,565,565,2
|
|
20240105,093700,9732545,565,565,565,565,1
|
|
20240105,093600,9731980,565,565,565,565,2
|
|
20240105,093500,9730850,565,564,565,564,2
|
|
20240105,093400,9729721,565,565,565,565,15
|
|
20240105,093300,9721246,566,566,566,566,10
|
|
20240105,093200,9715586,566,566,566,566,2
|
|
20240105,093100,9714454,565,566,566,565,202
|
|
20240105,093000,9600322,566,566,566,566,4
|
|
20240105,092900,9598058,566,566,566,566,2
|
|
20240105,092800,9596926,566,566,566,566,0
|
|
20240105,092700,9596926,566,566,566,566,2
|
|
20240105,092600,9595794,566,566,566,566,3
|
|
20240105,092500,9594096,569,569,569,569,0
|
|
20240105,092400,9594096,569,566,569,566,5
|
|
20240105,092300,9591257,564,566,566,564,1000
|
|
20240105,092200,9027251,569,568,569,568,2
|
|
20240105,092100,9026114,569,567,569,567,4
|
|
20240105,092000,9023842,569,567,569,567,103
|
|
20240105,091900,8965240,570,570,570,570,0
|
|
20240105,091800,8965240,570,565,570,565,10000
|
|
20240105,091700,3283896,566,565,566,565,2
|
|
20240105,091600,3282765,566,566,566,566,0
|
|
20240105,091500,3282765,566,564,566,564,4
|
|
20240105,091400,3280505,566,566,566,566,0
|
|
20240105,091300,3280505,566,566,566,566,0
|
|
20240105,091200,3280505,566,566,566,566,300
|
|
20240105,091100,3110705,566,561,566,561,5003
|
|
20240105,091000,293862,561,561,561,561,0
|
|
20240105,090900,293862,561,561,561,561,2
|
|
20240105,090800,292740,561,561,561,561,0
|
|
20240105,090700,292740,561,561,561,561,2
|
|
20240105,090600,291618,561,561,561,561,0
|
|
20240105,090500,291618,561,561,561,561,100
|
|
20240105,090400,235518,561,560,561,560,3
|
|
20240105,090300,233837,558,559,559,558,285
|
|
20240105,090200,74805,561,561,561,561,10
|
|
20240105,090100,69195,561,561,561,561,0
|
|
20240105,090000,69195,561,558,561,558,124
|