600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185700,28435350,565,565,565,565,1565
|
|
20240109,185600,28435350,565,565,565,565,0
|
|
20240109,185500,28435350,565,565,565,565,0
|
|
20240109,185400,28435350,565,565,565,565,0
|
|
20240109,185300,28435350,565,565,565,565,0
|
|
20240109,185200,28435350,565,565,565,565,0
|
|
20240109,185100,28435350,565,565,565,565,0
|
|
20240109,185000,28435350,565,565,565,565,0
|
|
20240109,184900,28435350,565,565,565,565,0
|
|
20240109,184800,28435350,565,565,565,565,0
|
|
20240109,184700,28435350,565,565,565,565,0
|
|
20240109,184600,28435350,565,565,565,565,0
|
|
20240109,184500,28435350,565,565,565,565,0
|
|
20240109,184400,28435350,565,565,565,565,0
|
|
20240109,184300,28435350,565,565,565,565,0
|
|
20240109,184200,28435350,565,565,565,565,0
|
|
20240109,184100,28435350,565,565,565,565,0
|
|
20240109,184000,28435350,565,565,565,565,0
|
|
20240109,183900,28435350,565,565,565,565,0
|
|
20240109,183800,28435350,565,565,565,565,0
|
|
20240109,183700,28435350,565,565,565,565,0
|
|
20240109,183600,28435350,565,565,565,565,0
|
|
20240109,183500,28435350,565,565,565,565,0
|
|
20240109,183400,28435350,565,565,565,565,0
|
|
20240109,183300,28435350,565,565,565,565,0
|
|
20240109,183200,28435350,565,565,565,565,0
|
|
20240109,183100,28435350,565,565,565,565,0
|
|
20240109,183000,28435350,565,565,565,565,0
|
|
20240109,182900,28435350,565,565,565,565,0
|
|
20240109,182800,28435350,565,565,565,565,0
|
|
20240109,182700,28435350,565,565,565,565,1565
|
|
20240109,182600,28435350,565,565,565,565,0
|
|
20240109,182500,28435350,565,565,565,565,0
|
|
20240109,182400,28435350,565,565,565,565,0
|
|
20240109,182300,28435350,565,565,565,565,0
|
|
20240109,182200,28435350,565,565,565,565,0
|
|
20240109,182100,28435350,565,565,565,565,0
|
|
20240109,182000,28435350,565,565,565,565,0
|
|
20240109,181900,28435350,565,565,565,565,0
|
|
20240109,181800,28435350,565,565,565,565,0
|
|
20240109,181700,28435350,565,565,565,565,0
|
|
20240109,181600,28435350,565,565,565,565,0
|
|
20240109,181500,28435350,565,565,565,565,0
|
|
20240109,181400,28435350,565,565,565,565,0
|
|
20240109,181300,28435350,565,565,565,565,0
|
|
20240109,181200,28435350,565,565,565,565,0
|
|
20240109,181100,28435350,565,565,565,565,0
|
|
20240109,181000,28435350,565,565,565,565,0
|
|
20240109,180900,28435350,565,565,565,565,0
|
|
20240109,180800,28435350,565,565,565,565,0
|
|
20240109,180700,28435350,565,565,565,565,0
|
|
20240109,180600,28435350,565,565,565,565,0
|
|
20240109,180500,28435350,565,565,565,565,0
|
|
20240109,180400,28435350,565,565,565,565,0
|
|
20240109,180300,28435350,565,565,565,565,0
|
|
20240109,180200,28435350,565,565,565,565,0
|
|
20240109,180100,28435350,565,565,565,565,0
|
|
20240109,180000,28435350,565,565,565,565,0
|
|
20240109,175900,28435350,565,565,565,565,0
|
|
20240109,175800,28435350,565,565,565,565,0
|
|
20240109,175700,28435350,565,565,565,565,1565
|
|
20240109,175600,28435350,565,565,565,565,0
|
|
20240109,175500,28435350,565,565,565,565,0
|
|
20240109,175400,28435350,565,565,565,565,0
|
|
20240109,175300,28435350,565,565,565,565,0
|
|
20240109,175200,28435350,565,565,565,565,0
|
|
20240109,175100,28435350,565,565,565,565,0
|
|
20240109,175000,28435350,565,565,565,565,0
|
|
20240109,174900,28435350,565,565,565,565,0
|
|
20240109,174800,28435350,565,565,565,565,0
|
|
20240109,174700,28435350,565,565,565,565,0
|
|
20240109,174600,28435350,565,565,565,565,0
|
|
20240109,174500,28435350,565,565,565,565,0
|
|
20240109,174400,28435350,565,565,565,565,0
|
|
20240109,174300,28435350,565,565,565,565,0
|
|
20240109,174200,28435350,565,565,565,565,0
|
|
20240109,174100,28435350,565,565,565,565,0
|
|
20240109,174000,28435350,565,565,565,565,0
|
|
20240109,173900,28435350,565,565,565,565,0
|
|
20240109,173800,28435350,565,565,565,565,0
|
|
20240109,173700,28435350,565,565,565,565,0
|
|
20240109,173600,28435350,565,565,565,565,0
|
|
20240109,173500,28435350,565,565,565,565,0
|
|
20240109,173400,28435350,565,565,565,565,0
|
|
20240109,173300,28435350,565,565,565,565,0
|
|
20240109,173200,28435350,565,565,565,565,0
|
|
20240109,173100,28435350,565,565,565,565,0
|
|
20240109,173000,28435350,565,565,565,565,0
|
|
20240109,172900,28435350,565,565,565,565,0
|
|
20240109,172800,28435350,565,565,565,565,0
|
|
20240109,172700,28435350,565,565,565,565,1565
|
|
20240109,172600,28435350,565,565,565,565,0
|
|
20240109,172500,28435350,565,565,565,565,0
|
|
20240109,172400,28435350,565,565,565,565,0
|
|
20240109,172300,28435350,565,565,565,565,0
|
|
20240109,172200,28435350,565,565,565,565,0
|
|
20240109,172100,28435350,565,565,565,565,0
|
|
20240109,172000,28435350,565,565,565,565,0
|
|
20240109,171900,28435350,565,565,565,565,0
|
|
20240109,171800,28435350,565,565,565,565,0
|
|
20240109,171700,28435350,565,565,565,565,0
|
|
20240109,171600,28435350,565,565,565,565,0
|
|
20240109,171500,28435350,565,565,565,565,0
|
|
20240109,171400,28435350,565,565,565,565,0
|
|
20240109,171300,28435350,565,565,565,565,0
|
|
20240109,171200,28435350,565,565,565,565,0
|
|
20240109,171100,28435350,565,565,565,565,0
|
|
20240109,171000,28435350,565,565,565,565,0
|
|
20240109,170900,28435350,565,565,565,565,0
|
|
20240109,170800,28435350,565,565,565,565,0
|
|
20240109,170700,28435350,565,565,565,565,0
|
|
20240109,170600,28435350,565,565,565,565,0
|
|
20240109,170500,28435350,565,565,565,565,0
|
|
20240109,170400,28435350,565,565,565,565,0
|
|
20240109,170300,28435350,565,565,565,565,0
|
|
20240109,170200,28435350,565,565,565,565,0
|
|
20240109,170100,28435350,565,565,565,565,0
|
|
20240109,170000,28435350,565,565,565,565,0
|
|
20240109,165900,28435350,565,565,565,565,0
|
|
20240109,165800,28435350,565,565,565,565,0
|
|
20240109,165700,28435350,565,565,565,565,1565
|
|
20240109,165600,28435350,565,565,565,565,0
|
|
20240109,165500,28435350,565,565,565,565,0
|
|
20240109,165400,28435350,565,565,565,565,0
|
|
20240109,165300,28435350,565,565,565,565,0
|
|
20240109,165200,28435350,565,565,565,565,0
|
|
20240109,165100,28435350,565,565,565,565,0
|
|
20240109,165000,28435350,565,565,565,565,0
|
|
20240109,164900,28435350,565,565,565,565,0
|
|
20240109,164800,28435350,565,565,565,565,0
|
|
20240109,164700,28435350,565,565,565,565,0
|
|
20240109,164600,28435350,565,565,565,565,0
|
|
20240109,164500,28435350,565,565,565,565,0
|
|
20240109,164400,28435350,565,565,565,565,0
|
|
20240109,164300,28435350,565,565,565,565,0
|
|
20240109,164200,28435350,565,565,565,565,0
|
|
20240109,164100,28435350,565,565,565,565,0
|
|
20240109,164000,28435350,565,565,565,565,0
|
|
20240109,163900,28435350,565,565,565,565,0
|
|
20240109,163800,28435350,565,565,565,565,0
|
|
20240109,163700,28435350,565,565,565,565,0
|
|
20240109,163600,28435350,565,565,565,565,0
|
|
20240109,163500,28435350,565,565,565,565,0
|
|
20240109,163400,28435350,565,565,565,565,0
|
|
20240109,163300,28435350,565,565,565,565,0
|
|
20240109,163200,28435350,565,565,565,565,0
|
|
20240109,163100,28435350,565,565,565,565,0
|
|
20240109,163000,28435350,565,565,565,565,0
|
|
20240109,162900,28435350,565,565,565,565,0
|
|
20240109,162800,28435350,565,565,565,565,0
|
|
20240109,162700,28435350,565,565,565,565,1565
|
|
20240109,162600,28435350,565,565,565,565,0
|
|
20240109,162500,28435350,565,565,565,565,0
|
|
20240109,162400,28435350,565,565,565,565,0
|
|
20240109,162300,28435350,565,565,565,565,0
|
|
20240109,162200,28435350,565,565,565,565,0
|
|
20240109,162100,28435350,565,565,565,565,0
|
|
20240109,162000,28435350,565,565,565,565,0
|
|
20240109,161900,28435350,565,565,565,565,0
|
|
20240109,161800,28435350,565,565,565,565,0
|
|
20240109,161700,28435350,565,565,565,565,0
|
|
20240109,161600,28435350,565,565,565,565,0
|
|
20240109,161500,28435350,565,565,565,565,0
|
|
20240109,161400,28435350,565,565,565,565,0
|
|
20240109,161300,28435350,565,565,565,565,0
|
|
20240109,161200,28435350,565,565,565,565,0
|
|
20240109,161100,28435350,565,565,565,565,0
|
|
20240109,161000,28435350,565,565,565,565,0
|
|
20240109,160900,28435350,565,565,565,565,0
|
|
20240109,160800,28435350,565,565,565,565,0
|
|
20240109,160700,28435350,565,565,565,565,0
|
|
20240109,160600,28435350,565,565,565,565,0
|
|
20240109,160500,28435350,565,565,565,565,0
|
|
20240109,160400,28435350,565,565,565,565,0
|
|
20240109,160300,28435350,565,565,565,565,0
|
|
20240109,160200,28435350,565,565,565,565,0
|
|
20240109,160100,28435350,565,565,565,565,0
|
|
20240109,160000,28435350,565,565,565,565,0
|
|
20240109,155900,28435350,565,565,565,565,0
|
|
20240109,155800,28435350,565,565,565,565,0
|
|
20240109,155700,28435350,565,565,565,565,1565
|
|
20240109,155600,28435350,565,565,565,565,0
|
|
20240109,155500,28435350,565,565,565,565,0
|
|
20240109,155400,28435350,565,565,565,565,0
|
|
20240109,155300,28435350,565,565,565,565,0
|
|
20240109,155200,28435350,565,565,565,565,0
|
|
20240109,155100,28435350,565,565,565,565,0
|
|
20240109,155000,28435350,565,565,565,565,0
|
|
20240109,154900,28435350,565,565,565,565,0
|
|
20240109,154800,28435350,565,565,565,565,0
|
|
20240109,154700,28435350,565,565,565,565,0
|
|
20240109,154600,28435350,565,565,565,565,0
|
|
20240109,154500,28435350,565,565,565,565,0
|
|
20240109,154400,28435350,565,565,565,565,0
|
|
20240109,154300,28435350,565,565,565,565,0
|
|
20240109,154200,28435350,565,565,565,565,0
|
|
20240109,154100,28435350,565,565,565,565,0
|
|
20240109,154000,28435350,565,565,565,565,0
|
|
20240109,153900,28435350,565,565,565,565,0
|
|
20240109,153800,28435350,565,565,565,565,0
|
|
20240109,153700,28435350,565,565,565,565,0
|
|
20240109,153600,28435350,565,565,565,565,0
|
|
20240109,153500,28435350,565,565,565,565,0
|
|
20240109,153400,28435350,565,565,565,565,0
|
|
20240109,153300,28435350,565,565,565,565,0
|
|
20240109,153200,28435350,565,565,565,565,0
|
|
20240109,153100,28435350,565,565,565,565,0
|
|
20240109,153000,28435350,565,565,565,565,1565
|
|
20240109,152900,27551125,565,565,565,565,0
|
|
20240109,152800,27551125,565,565,565,565,0
|
|
20240109,152700,27551125,565,565,565,565,0
|
|
20240109,152600,27551125,565,565,565,565,0
|
|
20240109,152500,27551125,565,565,565,565,0
|
|
20240109,152400,27551125,565,565,565,565,0
|
|
20240109,152300,27551125,565,565,565,565,0
|
|
20240109,152200,27551125,565,565,565,565,0
|
|
20240109,152100,27551125,565,565,565,565,0
|
|
20240109,152000,27551125,565,565,565,565,0
|
|
20240109,151900,27551125,565,564,565,564,43
|
|
20240109,151800,27526872,564,563,564,563,2
|
|
20240109,151700,27525745,559,561,561,559,298
|
|
20240109,151600,27359027,561,561,561,561,81
|
|
20240109,151500,27313586,562,561,562,561,82
|
|
20240109,151400,27267583,561,561,561,561,82
|
|
20240109,151300,27221581,561,561,561,561,82
|
|
20240109,151200,27175579,561,562,562,561,82
|
|
20240109,151100,27129576,561,561,561,561,164
|
|
20240109,151000,27037572,562,561,562,561,82
|
|
20240109,150900,26991569,561,561,561,561,82
|
|
20240109,150800,26945567,561,561,561,561,82
|
|
20240109,150700,26899565,562,561,562,561,82
|
|
20240109,150600,26853562,561,561,561,561,82
|
|
20240109,150500,26807560,561,561,561,561,163
|
|
20240109,150400,26716117,561,561,561,561,82
|
|
20240109,150300,26670115,561,561,561,561,81
|
|
20240109,150200,26624674,561,561,561,561,82
|
|
20240109,150100,26578672,561,561,561,561,82
|
|
20240109,150000,26532670,561,561,561,561,82
|
|
20240109,145900,26486668,562,560,562,560,243
|
|
20240109,145800,26350420,559,559,559,559,163
|
|
20240109,145700,26259303,559,559,559,559,82
|
|
20240109,145600,26213465,559,560,560,559,88
|
|
20240109,145500,26164268,564,564,564,564,0
|
|
20240109,145400,26164268,564,564,564,564,0
|
|
20240109,145300,26164268,564,564,564,564,0
|
|
20240109,145200,26164268,564,562,564,562,231
|
|
20240109,145100,26034375,562,562,562,561,83
|
|
20240109,145000,25987810,561,560,561,559,210
|
|
20240109,144900,25870246,559,559,559,559,82
|
|
20240109,144800,25824408,559,559,559,559,81
|
|
20240109,144700,25779129,559,559,559,559,82
|
|
20240109,144600,25733291,559,559,559,559,163
|
|
20240109,144500,25642174,559,559,559,559,82
|
|
20240109,144400,25596336,559,559,559,559,81
|
|
20240109,144300,25551057,559,559,559,559,82
|
|
20240109,144200,25505219,559,559,559,559,82
|
|
20240109,144100,25459381,559,559,559,559,81
|
|
20240109,144000,25414102,559,559,559,559,163
|
|
20240109,143900,25322985,559,559,559,559,82
|
|
20240109,143800,25277147,559,559,559,559,82
|
|
20240109,143700,25231309,559,559,559,559,81
|
|
20240109,143600,25186030,559,559,559,559,82
|
|
20240109,143500,25140192,559,559,559,559,82
|
|
20240109,143400,25094354,559,559,559,559,163
|
|
20240109,143300,25003237,559,559,559,559,82
|
|
20240109,143200,24957399,559,559,559,559,81
|
|
20240109,143100,24912120,559,559,559,559,82
|
|
20240109,143000,24866282,559,559,559,559,81
|
|
20240109,142900,24821003,559,559,559,559,82
|
|
20240109,142800,24775165,560,559,560,559,105
|
|
20240109,142700,24716446,559,559,559,559,82
|
|
20240109,142600,24670608,559,559,559,559,1909
|
|
20240109,142500,23603477,559,559,559,559,81
|
|
20240109,142400,23558198,559,559,559,559,82
|
|
20240109,142300,23512360,560,560,560,559,383
|
|
20240109,142200,23297962,559,559,560,559,164
|
|
20240109,142100,23206285,559,559,559,559,81
|
|
20240109,142000,23161006,559,559,559,559,82
|
|
20240109,141900,23115168,559,560,560,559,83
|
|
20240109,141800,23068770,559,559,559,559,81
|
|
20240109,141700,23023491,559,560,560,559,83
|
|
20240109,141600,22977093,559,559,559,559,163
|
|
20240109,141500,22885976,559,559,559,559,82
|
|
20240109,141400,22840138,559,559,559,559,82
|
|
20240109,141300,22794300,560,560,560,560,18
|
|
20240109,141200,22784220,560,559,560,559,164
|
|
20240109,141100,22692462,559,559,559,559,81
|
|
20240109,141000,22647183,559,559,559,559,82
|
|
20240109,140900,22601345,559,559,559,559,297
|
|
20240109,140800,22435322,560,560,560,560,166
|
|
20240109,140700,22342362,560,560,560,560,82
|
|
20240109,140600,22296442,560,560,560,560,81
|
|
20240109,140500,22251082,560,560,560,560,82
|
|
20240109,140400,22205162,560,560,560,560,163
|
|
20240109,140300,22113882,560,560,560,560,82
|
|
20240109,140200,22067962,560,560,560,560,81
|
|
20240109,140100,22022602,560,560,560,560,82
|
|
20240109,140000,21976682,560,560,560,560,82
|
|
20240109,135900,21930762,560,560,560,560,161
|
|
20240109,135800,21840602,560,560,560,560,84
|
|
20240109,135700,21793562,561,560,561,560,101
|
|
20240109,135600,21737001,560,560,560,560,82
|
|
20240109,135500,21691081,560,560,560,560,2082
|
|
20240109,135400,20525161,560,560,560,560,111
|
|
20240109,135300,20463001,560,560,560,560,82
|
|
20240109,135200,20417081,560,560,561,560,173
|
|
20240109,135100,20320191,561,560,561,560,87
|
|
20240109,135000,20271466,560,560,560,560,81
|
|
20240109,134900,20226106,560,560,560,560,82
|
|
20240109,134800,20180186,560,560,560,560,82
|
|
20240109,134700,20134266,560,560,560,560,81
|
|
20240109,134600,20088906,560,560,560,560,164
|
|
20240109,134500,19997066,560,560,560,560,81
|
|
20240109,134400,19951706,560,560,560,560,82
|
|
20240109,134300,19905786,560,560,560,560,101
|
|
20240109,134200,19849226,560,560,560,560,82
|
|
20240109,134100,19803306,561,561,561,561,20
|
|
20240109,134000,19792086,561,561,561,561,82
|
|
20240109,133900,19746084,560,560,560,560,164
|
|
20240109,133800,19654244,560,560,560,560,81
|
|
20240109,133700,19608884,560,560,560,560,82
|
|
20240109,133600,19562964,560,560,560,560,81
|
|
20240109,133500,19517604,560,560,560,560,82
|
|
20240109,133400,19471684,560,560,560,560,82
|
|
20240109,133300,19425764,560,560,560,560,385
|
|
20240109,133200,19210164,560,563,563,560,38
|
|
20240109,133100,19188812,564,561,564,561,266
|
|
20240109,133000,19039116,563,562,563,560,6896
|
|
20240109,132900,15172043,565,565,565,565,0
|
|
20240109,132800,15172043,565,563,565,563,171
|
|
20240109,132700,15075678,564,562,564,562,161
|
|
20240109,132600,14985150,563,563,563,562,3325
|
|
20240109,132500,13113257,563,563,563,563,498
|
|
20240109,132400,12832883,563,563,563,563,81
|
|
20240109,132300,12787280,563,563,563,563,82
|
|
20240109,132200,12741114,563,563,563,563,82
|
|
20240109,132100,12694948,563,563,564,563,164
|
|
20240109,132000,12602615,563,563,563,563,82
|
|
20240109,131900,12556449,563,563,563,563,81
|
|
20240109,131800,12510846,564,563,564,563,83
|
|
20240109,131700,12464116,563,564,564,563,82
|
|
20240109,131600,12417949,563,563,563,563,82
|
|
20240109,131500,12371783,563,563,564,563,166
|
|
20240109,131400,12278323,564,563,564,563,83
|
|
20240109,131300,12231593,565,565,565,565,0
|
|
20240109,131200,12231593,565,564,565,563,140
|
|
20240109,131100,12152711,563,563,563,563,82
|
|
20240109,131000,12106545,564,564,564,564,100
|
|
20240109,130900,12050145,564,563,564,563,183
|
|
20240109,130800,11947015,564,564,564,564,1
|
|
20240109,130700,11946451,564,564,564,564,99
|
|
20240109,130600,11890615,564,564,564,564,1
|
|
20240109,130500,11890051,563,563,563,563,49
|
|
20240109,130400,11862464,564,564,564,564,0
|
|
20240109,130300,11862464,564,564,564,564,0
|
|
20240109,130200,11862464,564,564,564,564,0
|
|
20240109,130100,11862464,564,564,564,564,0
|
|
20240109,130000,11862464,564,564,564,564,0
|
|
20240109,125900,11862464,564,564,564,564,0
|
|
20240109,125800,11862464,564,564,564,564,0
|
|
20240109,125700,11862464,564,564,564,564,0
|
|
20240109,125600,11862464,564,564,564,564,0
|
|
20240109,125500,11862464,564,564,564,564,0
|
|
20240109,125400,11862464,564,564,564,564,0
|
|
20240109,125300,11862464,564,564,564,564,0
|
|
20240109,125200,11862464,564,564,564,564,0
|
|
20240109,125100,11862464,564,564,564,564,0
|
|
20240109,125000,11862464,564,564,564,564,0
|
|
20240109,124900,11862464,564,564,564,564,0
|
|
20240109,124800,11862464,564,564,564,564,440
|
|
20240109,124700,11614304,565,565,565,565,0
|
|
20240109,124600,11614304,565,565,565,565,0
|
|
20240109,124500,11614304,565,565,565,565,0
|
|
20240109,124400,11614304,565,565,565,565,0
|
|
20240109,124300,11614304,565,565,565,565,0
|
|
20240109,124200,11614304,565,565,565,565,0
|
|
20240109,124100,11614304,565,565,565,565,5
|
|
20240109,124000,11611479,565,565,565,565,0
|
|
20240109,123900,11611479,565,565,565,565,0
|
|
20240109,123800,11611479,565,565,565,565,0
|
|
20240109,123700,11611479,565,565,565,565,0
|
|
20240109,123600,11611479,565,565,565,565,0
|
|
20240109,123500,11611479,565,565,565,565,0
|
|
20240109,123400,11611479,565,565,565,565,0
|
|
20240109,123300,11611479,565,565,565,565,1
|
|
20240109,123200,11610914,565,565,565,565,0
|
|
20240109,123100,11610914,565,565,565,565,1311
|
|
20240109,123000,10870199,565,565,565,565,0
|
|
20240109,122900,10870199,565,565,565,565,0
|
|
20240109,122800,10870199,565,565,565,565,0
|
|
20240109,122700,10870199,565,565,565,565,0
|
|
20240109,122600,10870199,565,565,565,565,0
|
|
20240109,122500,10870199,565,565,565,565,0
|
|
20240109,122400,10870199,565,565,565,565,0
|
|
20240109,122300,10870199,565,565,565,565,0
|
|
20240109,122200,10870199,565,565,565,565,0
|
|
20240109,122100,10870199,565,565,565,565,0
|
|
20240109,122000,10870199,565,565,565,565,0
|
|
20240109,121900,10870199,565,565,565,565,0
|
|
20240109,121800,10870199,565,565,565,565,0
|
|
20240109,121700,10870199,565,565,565,565,0
|
|
20240109,121600,10870199,565,565,565,565,0
|
|
20240109,121500,10870199,565,565,565,565,0
|
|
20240109,121400,10870199,565,565,565,565,0
|
|
20240109,121300,10870199,565,565,565,565,0
|
|
20240109,121200,10870199,565,565,565,565,0
|
|
20240109,121100,10870199,565,565,565,565,0
|
|
20240109,121000,10870199,565,565,565,565,0
|
|
20240109,120900,10870199,565,565,565,565,0
|
|
20240109,120800,10870199,565,565,565,565,3
|
|
20240109,120700,10868504,565,565,565,565,0
|
|
20240109,120600,10868504,565,565,565,565,0
|
|
20240109,120500,10868504,565,565,565,565,0
|
|
20240109,120400,10868504,565,565,565,565,0
|
|
20240109,120300,10868504,565,565,565,565,0
|
|
20240109,120200,10868504,565,565,565,565,0
|
|
20240109,120100,10868504,565,565,565,565,0
|
|
20240109,120000,10868504,565,565,565,565,0
|
|
20240109,115900,10868504,565,565,565,565,0
|
|
20240109,115800,10868504,565,565,565,565,0
|
|
20240109,115700,10868504,565,565,565,565,0
|
|
20240109,115600,10868504,565,565,565,565,0
|
|
20240109,115500,10868504,565,565,565,565,0
|
|
20240109,115400,10868504,565,565,565,565,0
|
|
20240109,115300,10868504,565,565,565,565,0
|
|
20240109,115200,10868504,565,565,565,565,0
|
|
20240109,115100,10868504,565,565,565,565,3
|
|
20240109,115000,10866809,565,565,565,565,0
|
|
20240109,114900,10866809,565,565,565,565,0
|
|
20240109,114800,10866809,565,565,565,565,0
|
|
20240109,114700,10866809,565,565,565,565,0
|
|
20240109,114600,10866809,565,565,565,565,0
|
|
20240109,114500,10866809,565,565,565,565,0
|
|
20240109,114400,10866809,565,565,565,565,0
|
|
20240109,114300,10866809,565,565,565,565,0
|
|
20240109,114200,10866809,565,565,565,565,0
|
|
20240109,114100,10866809,565,564,565,564,90
|
|
20240109,114000,10816047,565,565,565,565,0
|
|
20240109,113900,10816047,565,564,565,564,301
|
|
20240109,113800,10646195,563,563,563,563,0
|
|
20240109,113700,10646195,563,563,563,563,0
|
|
20240109,113600,10646195,563,563,563,563,0
|
|
20240109,113500,10646195,563,563,563,563,0
|
|
20240109,113400,10646195,563,563,563,563,1
|
|
20240109,113300,10645632,565,565,565,565,0
|
|
20240109,113200,10645632,565,565,565,565,0
|
|
20240109,113100,10645632,565,565,565,565,0
|
|
20240109,113000,10645632,565,565,565,565,0
|
|
20240109,112900,10645632,565,565,565,565,0
|
|
20240109,112800,10645632,565,565,565,565,0
|
|
20240109,112700,10645632,565,565,565,565,0
|
|
20240109,112600,10645632,565,565,565,565,0
|
|
20240109,112500,10645632,565,565,565,565,100
|
|
20240109,112400,10589132,565,565,565,565,0
|
|
20240109,112300,10589132,565,565,565,565,0
|
|
20240109,112200,10589132,565,565,565,565,0
|
|
20240109,112100,10589132,565,565,565,565,0
|
|
20240109,112000,10589132,565,565,565,565,0
|
|
20240109,111900,10589132,565,565,565,565,0
|
|
20240109,111800,10589132,565,565,565,565,0
|
|
20240109,111700,10589132,565,565,565,565,0
|
|
20240109,111600,10589132,565,565,565,565,0
|
|
20240109,111500,10589132,565,565,565,565,0
|
|
20240109,111400,10589132,565,565,565,565,0
|
|
20240109,111300,10589132,565,565,565,565,1
|
|
20240109,111200,10588567,564,564,564,564,16
|
|
20240109,111100,10579543,564,564,564,564,0
|
|
20240109,111000,10579543,564,564,564,564,0
|
|
20240109,110900,10579543,564,564,564,564,0
|
|
20240109,110800,10579543,564,564,564,564,0
|
|
20240109,110700,10579543,564,564,564,564,1
|
|
20240109,110600,10578979,565,565,565,564,22
|
|
20240109,110500,10566550,564,564,564,564,400
|
|
20240109,110400,10340950,565,565,565,565,12
|
|
20240109,110300,10334170,564,564,564,564,18
|
|
20240109,110200,10324018,563,563,563,563,18
|
|
20240109,110100,10313884,564,564,564,564,0
|
|
20240109,110000,10313884,564,564,564,564,0
|
|
20240109,105900,10313884,564,563,564,563,3
|
|
20240109,105800,10312193,565,561,565,561,3
|
|
20240109,105700,10310504,565,561,565,561,3
|
|
20240109,105600,10308815,565,563,565,563,2
|
|
20240109,105500,10307687,565,565,565,565,0
|
|
20240109,105400,10307687,565,563,565,563,22
|
|
20240109,105300,10295296,561,561,561,561,0
|
|
20240109,105200,10295296,561,561,561,561,0
|
|
20240109,105100,10295296,561,561,561,561,0
|
|
20240109,105000,10295296,561,561,561,561,0
|
|
20240109,104900,10295296,561,562,562,561,1540
|
|
20240109,104800,9431288,561,561,561,561,0
|
|
20240109,104700,9431288,561,562,562,561,4
|
|
20240109,104600,9429041,562,562,562,562,18
|
|
20240109,104500,9418925,560,560,560,560,0
|
|
20240109,104400,9418925,560,562,562,560,500
|
|
20240109,104300,9138751,565,565,565,565,0
|
|
20240109,104200,9138751,565,565,565,565,0
|
|
20240109,104100,9138751,565,565,565,565,0
|
|
20240109,104000,9138751,565,563,565,563,2
|
|
20240109,103900,9137623,565,563,565,563,2
|
|
20240109,103800,9136495,565,565,565,565,0
|
|
20240109,103700,9136495,565,565,565,565,0
|
|
20240109,103600,9136495,565,565,565,565,919
|
|
20240109,103500,8617260,564,564,564,564,993
|
|
20240109,103400,8057208,563,563,563,563,1
|
|
20240109,103300,8056645,564,563,564,563,5
|
|
20240109,103200,8053826,564,564,564,564,1
|
|
20240109,103100,8053262,563,562,563,562,8087
|
|
20240109,103000,3502951,562,562,562,562,0
|
|
20240109,102900,3502951,562,562,562,562,1
|
|
20240109,102800,3502389,561,561,561,561,0
|
|
20240109,102700,3502389,561,561,561,561,0
|
|
20240109,102600,3502389,561,561,561,561,0
|
|
20240109,102500,3502389,561,561,561,561,0
|
|
20240109,102400,3502389,561,561,561,561,0
|
|
20240109,102300,3502389,561,561,561,561,0
|
|
20240109,102200,3502389,561,561,561,561,0
|
|
20240109,102100,3502389,561,561,561,561,0
|
|
20240109,102000,3502389,561,561,561,561,2
|
|
20240109,101900,3501267,560,560,560,560,0
|
|
20240109,101800,3501267,560,561,561,560,1625
|
|
20240109,101700,2589855,561,561,561,561,1
|
|
20240109,101600,2589294,562,562,562,562,0
|
|
20240109,101500,2589294,562,562,562,562,129
|
|
20240109,101400,2516796,562,562,562,562,0
|
|
20240109,101300,2516796,562,562,562,562,0
|
|
20240109,101200,2516796,562,562,562,562,0
|
|
20240109,101100,2516796,562,562,562,562,1
|
|
20240109,101000,2516234,563,563,563,563,10
|
|
20240109,100900,2510604,563,563,563,563,1
|
|
20240109,100800,2510041,562,562,562,562,1
|
|
20240109,100700,2509479,563,563,563,563,1
|
|
20240109,100600,2508916,562,562,562,562,0
|
|
20240109,100500,2508916,562,562,562,562,2000
|
|
20240109,100400,1384916,562,562,562,562,0
|
|
20240109,100300,1384916,562,562,562,562,1
|
|
20240109,100200,1384354,563,563,563,563,1
|
|
20240109,100100,1383791,563,563,563,563,2
|
|
20240109,100000,1382665,563,563,563,563,0
|
|
20240109,095900,1382665,563,563,563,563,0
|
|
20240109,095800,1382665,563,563,563,563,0
|
|
20240109,095700,1382665,563,563,563,563,0
|
|
20240109,095600,1382665,563,563,563,563,0
|
|
20240109,095500,1382665,563,563,563,563,0
|
|
20240109,095400,1382665,563,563,563,563,0
|
|
20240109,095300,1382665,563,563,563,563,0
|
|
20240109,095200,1382665,563,563,563,563,0
|
|
20240109,095100,1382665,563,563,563,563,2007
|
|
20240109,095000,252724,563,563,563,563,0
|
|
20240109,094900,252724,563,563,563,563,0
|
|
20240109,094800,252724,563,563,563,563,1
|
|
20240109,094700,252161,564,564,564,564,2
|
|
20240109,094600,251033,563,563,563,563,0
|
|
20240109,094500,251033,563,563,563,563,0
|
|
20240109,094400,251033,563,563,563,563,0
|
|
20240109,094300,251033,563,563,563,563,1
|
|
20240109,094200,250470,565,565,565,565,0
|
|
20240109,094100,250470,565,565,565,565,0
|
|
20240109,094000,250470,565,565,565,565,0
|
|
20240109,093900,250470,565,565,565,565,0
|
|
20240109,093800,250470,565,565,565,565,0
|
|
20240109,093700,250470,565,565,565,565,10
|
|
20240109,093600,244820,565,565,565,565,0
|
|
20240109,093500,244820,565,565,565,565,1
|
|
20240109,093400,244255,565,565,565,565,0
|
|
20240109,093300,244255,565,565,565,565,1
|
|
20240109,093200,243690,565,565,565,565,0
|
|
20240109,093100,243690,565,565,565,565,10
|
|
20240109,093000,238040,565,565,565,565,0
|
|
20240109,092900,238040,565,565,565,565,197
|
|
20240109,092800,126735,565,565,565,565,0
|
|
20240109,092700,126735,565,565,565,565,0
|
|
20240109,092600,126735,565,565,565,565,2
|
|
20240109,092500,125605,565,565,565,565,1
|
|
20240109,092400,125040,563,563,563,563,0
|
|
20240109,092300,125040,563,563,563,563,0
|
|
20240109,092200,125040,563,563,563,563,0
|
|
20240109,092100,125040,563,563,563,563,1
|
|
20240109,092000,124477,565,565,565,565,0
|
|
20240109,091900,124477,565,565,565,565,0
|
|
20240109,091800,124477,565,565,565,565,1
|
|
20240109,091700,123912,563,563,563,563,3
|
|
20240109,091600,122223,565,565,565,565,0
|
|
20240109,091500,122223,565,565,565,565,0
|
|
20240109,091400,122223,565,565,565,565,0
|
|
20240109,091300,122223,565,565,565,565,0
|
|
20240109,091200,122223,565,565,565,565,0
|
|
20240109,091100,122223,565,565,565,565,103
|
|
20240109,091000,64028,565,566,566,565,2
|
|
20240109,090900,62897,567,567,567,567,0
|
|
20240109,090800,62897,567,567,567,567,0
|
|
20240109,090700,62897,567,567,567,567,0
|
|
20240109,090600,62897,567,567,567,567,0
|
|
20240109,090500,62897,567,567,567,567,0
|
|
20240109,090400,62897,567,567,567,567,0
|
|
20240109,090300,62897,567,567,567,567,0
|
|
20240109,090200,62897,567,567,567,567,100
|
|
20240109,090100,6197,567,567,567,567,1
|
|
20240109,090000,5630,563,563,563,563,10
|