626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192300,88102096,283,283,283,283,1902
|
|
20240109,192200,88102096,283,283,283,283,0
|
|
20240109,192100,88102096,283,283,283,283,0
|
|
20240109,192000,88102096,283,283,283,283,0
|
|
20240109,191900,88102096,283,283,283,283,0
|
|
20240109,191800,88102096,283,283,283,283,0
|
|
20240109,191700,88102096,283,283,283,283,0
|
|
20240109,191600,88102096,283,283,283,283,0
|
|
20240109,191500,88102096,283,283,283,283,0
|
|
20240109,191400,88102096,283,283,283,283,0
|
|
20240109,191300,88102096,283,283,283,283,0
|
|
20240109,191200,88102096,283,283,283,283,0
|
|
20240109,191100,88102096,283,283,283,283,0
|
|
20240109,191000,88102096,283,283,283,283,0
|
|
20240109,190900,88102096,283,283,283,283,0
|
|
20240109,190800,88102096,283,283,283,283,0
|
|
20240109,190700,88102096,283,283,283,283,0
|
|
20240109,190600,88102096,283,283,283,283,0
|
|
20240109,190500,88102096,283,283,283,283,0
|
|
20240109,190400,88102096,283,283,283,283,0
|
|
20240109,190300,88102096,283,283,283,283,0
|
|
20240109,190200,88102096,283,283,283,283,0
|
|
20240109,190100,88102096,283,283,283,283,0
|
|
20240109,190000,88102096,283,283,283,283,0
|
|
20240109,185900,88102096,283,283,283,283,0
|
|
20240109,185800,88102096,283,283,283,283,0
|
|
20240109,185700,88102096,283,283,283,283,0
|
|
20240109,185600,88102096,283,283,283,283,0
|
|
20240109,185500,88102096,283,283,283,283,0
|
|
20240109,185400,88102096,283,283,283,283,0
|
|
20240109,185300,88102096,283,283,283,283,1902
|
|
20240109,185200,88102096,283,283,283,283,0
|
|
20240109,185100,88102096,283,283,283,283,0
|
|
20240109,185000,88102096,283,283,283,283,0
|
|
20240109,184900,88102096,283,283,283,283,0
|
|
20240109,184800,88102096,283,283,283,283,0
|
|
20240109,184700,88102096,283,283,283,283,0
|
|
20240109,184600,88102096,283,283,283,283,0
|
|
20240109,184500,88102096,283,283,283,283,0
|
|
20240109,184400,88102096,283,283,283,283,0
|
|
20240109,184300,88102096,283,283,283,283,0
|
|
20240109,184200,88102096,283,283,283,283,0
|
|
20240109,184100,88102096,283,283,283,283,0
|
|
20240109,184000,88102096,283,283,283,283,0
|
|
20240109,183900,88102096,283,283,283,283,0
|
|
20240109,183800,88102096,283,283,283,283,0
|
|
20240109,183700,88102096,283,283,283,283,0
|
|
20240109,183600,88102096,283,283,283,283,0
|
|
20240109,183500,88102096,283,283,283,283,0
|
|
20240109,183400,88102096,283,283,283,283,0
|
|
20240109,183300,88102096,283,283,283,283,0
|
|
20240109,183200,88102096,283,283,283,283,0
|
|
20240109,183100,88102096,283,283,283,283,0
|
|
20240109,183000,88102096,283,283,283,283,0
|
|
20240109,182900,88102096,283,283,283,283,0
|
|
20240109,182800,88102096,283,283,283,283,0
|
|
20240109,182700,88102096,283,283,283,283,0
|
|
20240109,182600,88102096,283,283,283,283,0
|
|
20240109,182500,88102096,283,283,283,283,0
|
|
20240109,182400,88102096,283,283,283,283,0
|
|
20240109,182300,88102096,283,283,283,283,1902
|
|
20240109,182200,88102096,283,283,283,283,0
|
|
20240109,182100,88102096,283,283,283,283,0
|
|
20240109,182000,88102096,283,283,283,283,0
|
|
20240109,181900,88102096,283,283,283,283,0
|
|
20240109,181800,88102096,283,283,283,283,0
|
|
20240109,181700,88102096,283,283,283,283,0
|
|
20240109,181600,88102096,283,283,283,283,0
|
|
20240109,181500,88102096,283,283,283,283,0
|
|
20240109,181400,88102096,283,283,283,283,0
|
|
20240109,181300,88102096,283,283,283,283,0
|
|
20240109,181200,88102096,283,283,283,283,0
|
|
20240109,181100,88102096,283,283,283,283,0
|
|
20240109,181000,88102096,283,283,283,283,0
|
|
20240109,180900,88102096,283,283,283,283,0
|
|
20240109,180800,88102096,283,283,283,283,0
|
|
20240109,180700,88102096,283,283,283,283,0
|
|
20240109,180600,88102096,283,283,283,283,0
|
|
20240109,180500,88102096,283,283,283,283,0
|
|
20240109,180400,88102096,283,283,283,283,0
|
|
20240109,180300,88102096,283,283,283,283,0
|
|
20240109,180200,88102096,283,283,283,283,0
|
|
20240109,180100,88102096,283,283,283,283,0
|
|
20240109,180000,88102096,283,283,283,283,0
|
|
20240109,175900,88102096,283,283,283,283,0
|
|
20240109,175800,88102096,283,283,283,283,0
|
|
20240109,175700,88102096,283,283,283,283,0
|
|
20240109,175600,88102096,283,283,283,283,0
|
|
20240109,175500,88102096,283,283,283,283,0
|
|
20240109,175400,88102096,283,283,283,283,0
|
|
20240109,175300,88102096,283,283,283,283,1902
|
|
20240109,175200,88102096,283,283,283,283,0
|
|
20240109,175100,88102096,283,283,283,283,0
|
|
20240109,175000,88102096,283,283,283,283,0
|
|
20240109,174900,88102096,283,283,283,283,0
|
|
20240109,174800,88102096,283,283,283,283,0
|
|
20240109,174700,88102096,283,283,283,283,0
|
|
20240109,174600,88102096,283,283,283,283,0
|
|
20240109,174500,88102096,283,283,283,283,0
|
|
20240109,174400,88102096,283,283,283,283,0
|
|
20240109,174300,88102096,283,283,283,283,0
|
|
20240109,174200,88102096,283,283,283,283,0
|
|
20240109,174100,88102096,283,283,283,283,0
|
|
20240109,174000,88102096,283,283,283,283,0
|
|
20240109,173900,88102096,283,283,283,283,0
|
|
20240109,173800,88102096,283,283,283,283,0
|
|
20240109,173700,88102096,283,283,283,283,0
|
|
20240109,173600,88102096,283,283,283,283,0
|
|
20240109,173500,88102096,283,283,283,283,0
|
|
20240109,173400,88102096,283,283,283,283,0
|
|
20240109,173300,88102096,283,283,283,283,0
|
|
20240109,173200,88102096,283,283,283,283,0
|
|
20240109,173100,88102096,283,283,283,283,0
|
|
20240109,173000,88102096,283,283,283,283,0
|
|
20240109,172900,88102096,283,283,283,283,0
|
|
20240109,172800,88102096,283,283,283,283,0
|
|
20240109,172700,88102096,283,283,283,283,0
|
|
20240109,172600,88102096,283,283,283,283,0
|
|
20240109,172500,88102096,283,283,283,283,0
|
|
20240109,172400,88102096,283,283,283,283,0
|
|
20240109,172300,88102096,283,283,283,283,1902
|
|
20240109,172200,88102096,283,283,283,283,0
|
|
20240109,172100,88102096,283,283,283,283,0
|
|
20240109,172000,88102096,283,283,283,283,0
|
|
20240109,171900,88102096,283,283,283,283,0
|
|
20240109,171800,88102096,283,283,283,283,0
|
|
20240109,171700,88102096,283,283,283,283,0
|
|
20240109,171600,88102096,283,283,283,283,0
|
|
20240109,171500,88102096,283,283,283,283,0
|
|
20240109,171400,88102096,283,283,283,283,0
|
|
20240109,171300,88102096,283,283,283,283,0
|
|
20240109,171200,88102096,283,283,283,283,0
|
|
20240109,171100,88102096,283,283,283,283,0
|
|
20240109,171000,88102096,283,283,283,283,0
|
|
20240109,170900,88102096,283,283,283,283,0
|
|
20240109,170800,88102096,283,283,283,283,0
|
|
20240109,170700,88102096,283,283,283,283,0
|
|
20240109,170600,88102096,283,283,283,283,0
|
|
20240109,170500,88102096,283,283,283,283,0
|
|
20240109,170400,88102096,283,283,283,283,0
|
|
20240109,170300,88102096,283,283,283,283,0
|
|
20240109,170200,88102096,283,283,283,283,0
|
|
20240109,170100,88102096,283,283,283,283,0
|
|
20240109,170000,88102096,283,283,283,283,0
|
|
20240109,165900,88102096,283,283,283,283,0
|
|
20240109,165800,88102096,283,283,283,283,0
|
|
20240109,165700,88102096,283,283,283,283,0
|
|
20240109,165600,88102096,283,283,283,283,0
|
|
20240109,165500,88102096,283,283,283,283,0
|
|
20240109,165400,88102096,283,283,283,283,0
|
|
20240109,165300,88102096,283,283,283,283,1902
|
|
20240109,165200,88102096,283,283,283,283,0
|
|
20240109,165100,88102096,283,283,283,283,0
|
|
20240109,165000,88102096,283,283,283,283,0
|
|
20240109,164900,88102096,283,283,283,283,0
|
|
20240109,164800,88102096,283,283,283,283,0
|
|
20240109,164700,88102096,283,283,283,283,0
|
|
20240109,164600,88102096,283,283,283,283,0
|
|
20240109,164500,88102096,283,283,283,283,0
|
|
20240109,164400,88102096,283,283,283,283,0
|
|
20240109,164300,88102096,283,283,283,283,0
|
|
20240109,164200,88102096,283,283,283,283,0
|
|
20240109,164100,88102096,283,283,283,283,0
|
|
20240109,164000,88102096,283,283,283,283,0
|
|
20240109,163900,88102096,283,283,283,283,0
|
|
20240109,163800,88102096,283,283,283,283,0
|
|
20240109,163700,88102096,283,283,283,283,0
|
|
20240109,163600,88102096,283,283,283,283,0
|
|
20240109,163500,88102096,283,283,283,283,0
|
|
20240109,163400,88102096,283,283,283,283,0
|
|
20240109,163300,88102096,283,283,283,283,0
|
|
20240109,163200,88102096,283,283,283,283,0
|
|
20240109,163100,88102096,283,283,283,283,0
|
|
20240109,163000,88102096,283,283,283,283,0
|
|
20240109,162900,88102096,283,283,283,283,0
|
|
20240109,162800,88102096,283,283,283,283,0
|
|
20240109,162700,88102096,283,283,283,283,0
|
|
20240109,162600,88102096,283,283,283,283,0
|
|
20240109,162500,88102096,283,283,283,283,0
|
|
20240109,162400,88102096,283,283,283,283,0
|
|
20240109,162300,88102096,283,283,283,283,1902
|
|
20240109,162200,88102096,283,283,283,283,0
|
|
20240109,162100,88102096,283,283,283,283,0
|
|
20240109,162000,88102096,283,283,283,283,0
|
|
20240109,161900,88102096,283,283,283,283,0
|
|
20240109,161800,88102096,283,283,283,283,0
|
|
20240109,161700,88102096,283,283,283,283,0
|
|
20240109,161600,88102096,283,283,283,283,0
|
|
20240109,161500,88102096,283,283,283,283,0
|
|
20240109,161400,88102096,283,283,283,283,0
|
|
20240109,161300,88102096,283,283,283,283,0
|
|
20240109,161200,88102096,283,283,283,283,0
|
|
20240109,161100,88102096,283,283,283,283,0
|
|
20240109,161000,88102096,283,283,283,283,0
|
|
20240109,160900,88102096,283,283,283,283,0
|
|
20240109,160800,88102096,283,283,283,283,0
|
|
20240109,160700,88102096,283,283,283,283,0
|
|
20240109,160600,88102096,283,283,283,283,0
|
|
20240109,160500,88102096,283,283,283,283,0
|
|
20240109,160400,88102096,283,283,283,283,0
|
|
20240109,160300,88102096,283,283,283,283,0
|
|
20240109,160200,88102096,283,283,283,283,0
|
|
20240109,160100,88102096,283,283,283,283,0
|
|
20240109,160000,88102096,283,283,283,283,0
|
|
20240109,155900,88102096,283,283,283,283,0
|
|
20240109,155800,88102096,283,283,283,283,0
|
|
20240109,155700,88102096,283,283,283,283,0
|
|
20240109,155600,88102096,283,283,283,283,0
|
|
20240109,155500,88102096,283,283,283,283,0
|
|
20240109,155400,88102096,283,283,283,283,0
|
|
20240109,155300,88102096,283,283,283,283,1902
|
|
20240109,155200,88102096,283,283,283,283,0
|
|
20240109,155100,88102096,283,283,283,283,0
|
|
20240109,155000,88102096,283,283,283,283,0
|
|
20240109,154900,88102096,283,283,283,283,0
|
|
20240109,154800,88102096,283,283,283,283,0
|
|
20240109,154700,88102096,283,283,283,283,0
|
|
20240109,154600,88102096,283,283,283,283,0
|
|
20240109,154500,88102096,283,283,283,283,0
|
|
20240109,154400,88102096,283,283,283,283,0
|
|
20240109,154300,88102096,283,283,283,283,0
|
|
20240109,154200,88102096,283,283,283,283,0
|
|
20240109,154100,88102096,283,283,283,283,0
|
|
20240109,154000,88102096,283,283,283,283,0
|
|
20240109,153900,88102096,283,283,283,283,0
|
|
20240109,153800,88102096,283,283,283,283,0
|
|
20240109,153700,88102096,283,283,283,283,0
|
|
20240109,153600,88102096,283,283,283,283,0
|
|
20240109,153500,88102096,283,283,283,283,0
|
|
20240109,153400,88102096,283,283,283,283,0
|
|
20240109,153300,88102096,283,283,283,283,0
|
|
20240109,153200,88102096,283,283,283,283,0
|
|
20240109,153100,88102096,283,283,283,283,0
|
|
20240109,153000,88102096,283,283,283,283,1902
|
|
20240109,152900,87563830,283,283,283,283,0
|
|
20240109,152800,87563830,283,283,283,283,0
|
|
20240109,152700,87563830,283,283,283,283,0
|
|
20240109,152600,87563830,283,283,283,283,0
|
|
20240109,152500,87563830,283,283,283,283,0
|
|
20240109,152400,87563830,283,283,283,283,0
|
|
20240109,152300,87563830,283,283,283,283,0
|
|
20240109,152200,87563830,283,283,283,283,0
|
|
20240109,152100,87563830,283,283,283,283,0
|
|
20240109,152000,87563830,283,283,283,283,0
|
|
20240109,151900,87563830,283,283,283,283,0
|
|
20240109,151800,87563830,283,283,283,283,0
|
|
20240109,151700,87563830,283,283,283,283,0
|
|
20240109,151600,87563830,283,283,283,283,0
|
|
20240109,151500,87563830,283,283,283,283,0
|
|
20240109,151400,87563830,283,283,283,283,0
|
|
20240109,151300,87563830,283,283,283,283,1
|
|
20240109,151200,87563547,283,283,283,283,1
|
|
20240109,151100,87563264,283,283,283,283,0
|
|
20240109,151000,87563264,283,283,283,283,100
|
|
20240109,150900,87534964,283,283,283,283,0
|
|
20240109,150800,87534964,283,283,283,283,100
|
|
20240109,150700,87506664,283,283,283,283,0
|
|
20240109,150600,87506664,283,283,283,283,0
|
|
20240109,150500,87506664,283,283,283,283,25
|
|
20240109,150400,87499589,283,283,283,283,5
|
|
20240109,150300,87498174,283,283,283,283,0
|
|
20240109,150200,87498174,283,283,283,283,0
|
|
20240109,150100,87498174,283,283,283,283,10
|
|
20240109,150000,87495344,281,282,282,281,211
|
|
20240109,145900,87435843,281,281,282,281,24
|
|
20240109,145800,87429098,281,281,281,281,0
|
|
20240109,145700,87429098,281,281,281,281,0
|
|
20240109,145600,87429098,281,281,281,281,17
|
|
20240109,145500,87424321,281,281,281,281,18
|
|
20240109,145400,87419263,281,281,281,281,0
|
|
20240109,145300,87419263,281,282,282,281,1698
|
|
20240109,145200,86942092,282,282,282,282,3
|
|
20240109,145100,86941246,282,282,282,282,37
|
|
20240109,145000,86930812,281,281,281,281,0
|
|
20240109,144900,86930812,281,281,281,281,54
|
|
20240109,144800,86915638,281,281,281,281,400
|
|
20240109,144700,86803238,282,282,282,282,0
|
|
20240109,144600,86803238,282,282,282,282,7
|
|
20240109,144500,86801264,282,282,282,282,0
|
|
20240109,144400,86801264,282,282,282,282,0
|
|
20240109,144300,86801264,282,282,282,282,0
|
|
20240109,144200,86801264,282,282,282,282,1151
|
|
20240109,144100,86476682,282,282,282,282,2000
|
|
20240109,144000,85912682,282,282,282,282,0
|
|
20240109,143900,85912682,282,282,282,282,0
|
|
20240109,143800,85912682,282,282,282,282,0
|
|
20240109,143700,85912682,282,282,282,282,0
|
|
20240109,143600,85912682,282,282,282,282,5104
|
|
20240109,143500,84473354,283,283,283,283,0
|
|
20240109,143400,84473354,283,283,283,283,0
|
|
20240109,143300,84473354,283,283,283,283,0
|
|
20240109,143200,84473354,283,283,283,283,5
|
|
20240109,143100,84471939,283,283,283,283,0
|
|
20240109,143000,84471939,283,283,283,283,0
|
|
20240109,142900,84471939,283,283,283,283,111
|
|
20240109,142800,84440526,283,283,283,283,0
|
|
20240109,142700,84440526,283,283,283,283,3
|
|
20240109,142600,84439677,283,283,283,283,2
|
|
20240109,142500,84439111,283,283,283,283,0
|
|
20240109,142400,84439111,283,283,283,283,0
|
|
20240109,142300,84439111,283,283,283,283,300
|
|
20240109,142200,84354211,283,283,283,283,0
|
|
20240109,142100,84354211,283,283,283,283,0
|
|
20240109,142000,84354211,283,283,283,283,31
|
|
20240109,141900,84345438,283,282,283,282,114
|
|
20240109,141800,84313286,282,282,282,282,6967
|
|
20240109,141700,82348592,282,282,282,282,10018
|
|
20240109,141600,79523516,282,282,282,282,623
|
|
20240109,141500,79347830,282,282,282,282,20
|
|
20240109,141400,79342190,282,282,282,282,15
|
|
20240109,141300,79337960,281,281,281,281,0
|
|
20240109,141200,79337960,281,281,281,281,0
|
|
20240109,141100,79337960,281,281,281,281,0
|
|
20240109,141000,79337960,281,281,281,281,0
|
|
20240109,140900,79337960,281,281,281,281,2298
|
|
20240109,140800,78692222,281,281,281,281,2035
|
|
20240109,140700,78120387,281,281,281,281,0
|
|
20240109,140600,78120387,281,281,281,281,0
|
|
20240109,140500,78120387,281,281,281,281,0
|
|
20240109,140400,78120387,281,282,282,281,8000
|
|
20240109,140300,75872315,282,282,282,282,0
|
|
20240109,140200,75872315,282,282,282,282,0
|
|
20240109,140100,75872315,282,282,282,282,0
|
|
20240109,140000,75872315,282,282,282,282,0
|
|
20240109,135900,75872315,282,282,282,282,390
|
|
20240109,135800,75762335,282,282,282,282,0
|
|
20240109,135700,75762335,282,282,282,282,0
|
|
20240109,135600,75762335,282,282,282,282,0
|
|
20240109,135500,75762335,282,282,282,282,0
|
|
20240109,135400,75762335,282,282,282,282,0
|
|
20240109,135300,75762335,282,282,282,282,100
|
|
20240109,135200,75734135,282,282,282,282,1
|
|
20240109,135100,75733853,283,283,283,283,0
|
|
20240109,135000,75733853,283,283,283,283,5
|
|
20240109,134900,75732438,283,283,283,283,0
|
|
20240109,134800,75732438,283,283,283,283,0
|
|
20240109,134700,75732438,283,283,283,283,0
|
|
20240109,134600,75732438,283,283,283,283,0
|
|
20240109,134500,75732438,283,283,283,283,1
|
|
20240109,134400,75732155,283,283,283,283,0
|
|
20240109,134300,75732155,283,283,283,283,0
|
|
20240109,134200,75732155,283,283,283,283,0
|
|
20240109,134100,75732155,283,283,283,283,0
|
|
20240109,134000,75732155,283,283,283,283,0
|
|
20240109,133900,75732155,283,282,283,282,12638
|
|
20240109,133800,72163489,281,281,281,281,0
|
|
20240109,133700,72163489,281,281,281,281,0
|
|
20240109,133600,72163489,281,281,281,281,2
|
|
20240109,133500,72162927,282,282,282,282,0
|
|
20240109,133400,72162927,282,282,282,282,0
|
|
20240109,133300,72162927,282,282,282,282,6
|
|
20240109,133200,72161235,282,282,282,282,0
|
|
20240109,133100,72161235,282,282,282,282,0
|
|
20240109,133000,72161235,282,282,282,282,200
|
|
20240109,132900,72104835,282,282,282,282,0
|
|
20240109,132800,72104835,282,282,282,282,0
|
|
20240109,132700,72104835,282,282,282,282,0
|
|
20240109,132600,72104835,282,282,282,282,0
|
|
20240109,132500,72104835,282,282,282,282,0
|
|
20240109,132400,72104835,282,282,282,282,0
|
|
20240109,132300,72104835,282,282,282,282,0
|
|
20240109,132200,72104835,282,282,282,282,0
|
|
20240109,132100,72104835,282,282,282,282,0
|
|
20240109,132000,72104835,282,282,282,282,0
|
|
20240109,131900,72104835,282,282,282,282,0
|
|
20240109,131800,72104835,282,282,282,282,0
|
|
20240109,131700,72104835,282,282,282,282,43
|
|
20240109,131600,72092709,282,282,282,282,0
|
|
20240109,131500,72092709,282,282,282,282,0
|
|
20240109,131400,72092709,282,282,282,282,0
|
|
20240109,131300,72092709,282,282,282,282,0
|
|
20240109,131200,72092709,282,282,282,282,57
|
|
20240109,131100,72076635,282,282,282,282,0
|
|
20240109,131000,72076635,282,282,282,282,0
|
|
20240109,130900,72076635,282,282,282,282,23
|
|
20240109,130800,72070149,282,282,282,282,0
|
|
20240109,130700,72070149,282,282,282,282,0
|
|
20240109,130600,72070149,282,282,282,282,270
|
|
20240109,130500,71994009,282,282,282,282,135
|
|
20240109,130400,71955939,282,282,282,282,0
|
|
20240109,130300,71955939,282,282,282,282,0
|
|
20240109,130200,71955939,282,282,282,282,11
|
|
20240109,130100,71952837,282,282,282,282,0
|
|
20240109,130000,71952837,282,282,282,282,12
|
|
20240109,125900,71949453,282,282,282,282,0
|
|
20240109,125800,71949453,282,282,282,282,0
|
|
20240109,125700,71949453,282,282,282,282,0
|
|
20240109,125600,71949453,282,282,282,282,0
|
|
20240109,125500,71949453,282,282,282,282,0
|
|
20240109,125400,71949453,282,282,282,282,0
|
|
20240109,125300,71949453,282,282,282,282,0
|
|
20240109,125200,71949453,282,282,282,282,0
|
|
20240109,125100,71949453,282,282,282,282,0
|
|
20240109,125000,71949453,282,282,282,282,0
|
|
20240109,124900,71949453,282,282,282,282,0
|
|
20240109,124800,71949453,282,282,282,282,144
|
|
20240109,124700,71908845,281,281,281,281,0
|
|
20240109,124600,71908845,281,281,281,281,0
|
|
20240109,124500,71908845,281,281,281,281,0
|
|
20240109,124400,71908845,281,282,282,281,510
|
|
20240109,124300,71765035,281,282,282,281,550
|
|
20240109,124200,71610085,282,282,282,282,50
|
|
20240109,124100,71595985,282,282,282,282,1
|
|
20240109,124000,71595703,282,282,282,282,0
|
|
20240109,123900,71595703,282,282,282,282,0
|
|
20240109,123800,71595703,282,282,282,282,6
|
|
20240109,123700,71594011,282,282,282,282,9
|
|
20240109,123600,71591473,281,281,281,281,2
|
|
20240109,123500,71590911,281,281,281,281,35
|
|
20240109,123400,71581076,282,282,282,282,0
|
|
20240109,123300,71581076,282,282,282,282,0
|
|
20240109,123200,71581076,282,282,282,282,0
|
|
20240109,123100,71581076,282,282,282,282,0
|
|
20240109,123000,71581076,282,282,282,282,0
|
|
20240109,122900,71581076,282,282,282,282,0
|
|
20240109,122800,71581076,282,282,282,282,0
|
|
20240109,122700,71581076,282,282,282,282,0
|
|
20240109,122600,71581076,282,281,282,281,177
|
|
20240109,122500,71531338,282,282,282,282,0
|
|
20240109,122400,71531338,282,282,282,282,0
|
|
20240109,122300,71531338,282,282,282,282,1
|
|
20240109,122200,71531056,282,282,282,282,1000
|
|
20240109,122100,71249056,282,282,282,282,0
|
|
20240109,122000,71249056,282,282,282,282,0
|
|
20240109,121900,71249056,282,282,282,282,0
|
|
20240109,121800,71249056,282,282,282,282,0
|
|
20240109,121700,71249056,282,282,282,282,0
|
|
20240109,121600,71249056,282,282,282,282,0
|
|
20240109,121500,71249056,282,282,282,282,2777
|
|
20240109,121400,70465942,283,283,283,283,0
|
|
20240109,121300,70465942,283,283,283,283,0
|
|
20240109,121200,70465942,283,283,283,283,3
|
|
20240109,121100,70465093,283,283,283,283,10
|
|
20240109,121000,70462263,283,283,283,283,1
|
|
20240109,120900,70461980,283,283,283,283,400
|
|
20240109,120800,70348780,283,283,283,283,187
|
|
20240109,120700,70295859,283,283,283,283,9
|
|
20240109,120600,70293312,282,282,282,282,9304
|
|
20240109,120500,67669584,282,282,282,282,10000
|
|
20240109,120400,64849584,282,282,282,282,0
|
|
20240109,120300,64849584,282,282,282,282,95
|
|
20240109,120200,64822794,282,282,282,282,601
|
|
20240109,120100,64653312,282,282,282,282,0
|
|
20240109,120000,64653312,282,282,282,282,0
|
|
20240109,115900,64653312,282,282,282,282,200
|
|
20240109,115800,64596912,283,283,283,283,0
|
|
20240109,115700,64596912,283,283,283,283,0
|
|
20240109,115600,64596912,283,283,283,283,0
|
|
20240109,115500,64596912,283,283,283,283,20000
|
|
20240109,115400,58936912,282,282,282,282,1150
|
|
20240109,115300,58612612,282,282,282,282,15
|
|
20240109,115200,58608382,283,283,283,283,0
|
|
20240109,115100,58608382,283,283,283,283,0
|
|
20240109,115000,58608382,283,283,283,283,20
|
|
20240109,114900,58602722,283,283,283,283,5
|
|
20240109,114800,58601307,283,283,283,283,0
|
|
20240109,114700,58601307,283,283,283,283,0
|
|
20240109,114600,58601307,283,283,283,283,10000
|
|
20240109,114500,55771307,282,282,282,282,17
|
|
20240109,114400,55766513,283,283,283,283,1
|
|
20240109,114300,55766230,282,282,282,282,0
|
|
20240109,114200,55766230,282,282,282,282,0
|
|
20240109,114100,55766230,282,282,282,282,1500
|
|
20240109,114000,55343230,283,283,283,283,0
|
|
20240109,113900,55343230,283,283,283,283,0
|
|
20240109,113800,55343230,283,283,283,283,0
|
|
20240109,113700,55343230,283,283,283,283,0
|
|
20240109,113600,55343230,283,283,283,283,0
|
|
20240109,113500,55343230,283,282,283,282,105
|
|
20240109,113400,55313570,283,283,283,283,0
|
|
20240109,113300,55313570,283,283,283,283,80
|
|
20240109,113200,55290930,283,283,283,283,5
|
|
20240109,113100,55289515,281,281,281,281,0
|
|
20240109,113000,55289515,281,281,281,281,0
|
|
20240109,112900,55289515,281,282,282,281,3000
|
|
20240109,112800,54445425,283,283,283,283,0
|
|
20240109,112700,54445425,283,283,283,283,0
|
|
20240109,112600,54445425,283,283,283,283,0
|
|
20240109,112500,54445425,283,283,283,283,13
|
|
20240109,112400,54441746,283,283,283,283,3
|
|
20240109,112300,54440897,283,283,283,283,5
|
|
20240109,112200,54439482,283,283,283,283,7
|
|
20240109,112100,54437501,281,282,282,281,20000
|
|
20240109,112000,48807779,283,283,283,283,18
|
|
20240109,111900,48802685,283,283,283,283,45
|
|
20240109,111800,48789950,282,282,282,282,0
|
|
20240109,111700,48789950,282,282,282,282,1
|
|
20240109,111600,48789668,283,283,283,283,0
|
|
20240109,111500,48789668,283,283,283,283,2
|
|
20240109,111400,48789102,283,283,283,283,0
|
|
20240109,111300,48789102,283,283,283,283,0
|
|
20240109,111200,48789102,283,283,283,283,0
|
|
20240109,111100,48789102,283,282,283,282,51
|
|
20240109,111000,48774719,282,282,282,282,10
|
|
20240109,110900,48771899,283,283,283,283,0
|
|
20240109,110800,48771899,283,283,283,283,0
|
|
20240109,110700,48771899,283,283,283,283,0
|
|
20240109,110600,48771899,283,282,283,282,4742
|
|
20240109,110500,47434654,283,282,283,282,2
|
|
20240109,110400,47434089,283,283,283,283,0
|
|
20240109,110300,47434089,283,283,283,283,0
|
|
20240109,110200,47434089,283,283,283,283,0
|
|
20240109,110100,47434089,283,283,283,283,0
|
|
20240109,110000,47434089,283,283,283,283,0
|
|
20240109,105900,47434089,283,283,283,283,1
|
|
20240109,105800,47433806,282,282,282,282,8237
|
|
20240109,105700,45110972,282,282,282,282,0
|
|
20240109,105600,45110972,282,282,282,282,0
|
|
20240109,105500,45110972,282,282,282,282,3
|
|
20240109,105400,45110126,282,282,282,282,0
|
|
20240109,105300,45110126,282,282,282,282,500
|
|
20240109,105200,44969126,282,282,282,282,0
|
|
20240109,105100,44969126,282,282,282,282,0
|
|
20240109,105000,44969126,282,282,282,282,0
|
|
20240109,104900,44969126,282,282,282,282,0
|
|
20240109,104800,44969126,282,282,282,282,0
|
|
20240109,104700,44969126,282,282,282,282,0
|
|
20240109,104600,44969126,282,282,282,282,4505
|
|
20240109,104500,43698716,282,281,282,281,70
|
|
20240109,104400,43679015,280,281,281,280,17033
|
|
20240109,104300,38909764,280,280,280,280,0
|
|
20240109,104200,38909764,280,280,280,280,0
|
|
20240109,104100,38909764,280,280,280,280,77
|
|
20240109,104000,38888204,280,282,282,280,982
|
|
20240109,103900,38612267,282,282,282,282,30
|
|
20240109,103800,38603807,282,282,282,282,8
|
|
20240109,103700,38601551,282,282,282,282,0
|
|
20240109,103600,38601551,282,282,282,282,0
|
|
20240109,103500,38601551,282,282,282,282,101
|
|
20240109,103400,38573069,280,280,280,280,0
|
|
20240109,103300,38573069,280,280,280,280,0
|
|
20240109,103200,38573069,280,280,280,280,0
|
|
20240109,103100,38573069,280,281,281,280,5676
|
|
20240109,103000,36982613,281,281,281,281,1036
|
|
20240109,102900,36691497,281,281,281,281,0
|
|
20240109,102800,36691497,281,281,281,281,0
|
|
20240109,102700,36691497,281,281,281,281,0
|
|
20240109,102600,36691497,281,281,281,281,50
|
|
20240109,102500,36677447,280,280,280,280,0
|
|
20240109,102400,36677447,280,281,281,280,12000
|
|
20240109,102300,33316364,281,281,281,281,1210
|
|
20240109,102200,32976354,281,281,281,281,5743
|
|
20240109,102100,31362571,281,281,281,281,1
|
|
20240109,102000,31362290,281,282,282,280,11089
|
|
20240109,101900,28250163,281,281,281,281,0
|
|
20240109,101800,28250163,281,281,281,281,0
|
|
20240109,101700,28250163,281,281,281,281,0
|
|
20240109,101600,28250163,281,281,281,281,0
|
|
20240109,101500,28250163,281,281,281,280,1451
|
|
20240109,101400,27842442,281,281,281,281,4005
|
|
20240109,101300,26717037,281,281,281,281,14
|
|
20240109,101200,26713103,281,281,281,281,20
|
|
20240109,101100,26707483,281,281,281,281,0
|
|
20240109,101000,26707483,281,281,281,280,12302
|
|
20240109,100900,23262902,281,281,281,281,1
|
|
20240109,100800,23262621,281,281,281,281,8
|
|
20240109,100700,23260373,280,280,280,280,3100
|
|
20240109,100600,22392373,280,280,280,280,6528
|
|
20240109,100500,20564533,280,280,280,280,279
|
|
20240109,100400,20486413,280,279,280,279,3121
|
|
20240109,100300,19612900,279,280,280,279,3500
|
|
20240109,100200,18635722,281,281,281,281,113
|
|
20240109,100100,18603969,281,281,281,281,0
|
|
20240109,100000,18603969,281,281,281,281,0
|
|
20240109,095900,18603969,281,281,281,281,50
|
|
20240109,095800,18589919,281,281,281,281,0
|
|
20240109,095700,18589919,281,281,281,281,0
|
|
20240109,095600,18589919,281,281,281,281,1
|
|
20240109,095500,18589638,281,280,281,280,74
|
|
20240109,095400,18568902,280,280,280,280,842
|
|
20240109,095300,18333142,280,281,281,280,765
|
|
20240109,095200,18118742,280,281,281,280,15174
|
|
20240109,095100,13864717,282,281,282,281,5491
|
|
20240109,095000,12321545,282,282,282,282,39
|
|
20240109,094900,12310547,282,282,282,282,63
|
|
20240109,094800,12292781,281,282,282,281,1056
|
|
20240109,094700,11995294,283,283,283,283,103
|
|
20240109,094600,11966145,283,283,283,283,9
|
|
20240109,094500,11963598,282,282,282,282,0
|
|
20240109,094400,11963598,282,283,283,282,89
|
|
20240109,094300,11938490,283,283,283,282,605
|
|
20240109,094200,11767775,283,282,283,282,397
|
|
20240109,094100,11655820,282,282,282,282,7
|
|
20240109,094000,11653846,282,282,282,282,55
|
|
20240109,093900,11638336,282,282,282,282,41
|
|
20240109,093800,11626774,282,282,282,282,4
|
|
20240109,093700,11625646,282,282,282,282,5
|
|
20240109,093600,11624236,282,282,282,282,11
|
|
20240109,093500,11621134,282,282,282,282,26
|
|
20240109,093400,11613802,281,281,281,281,529
|
|
20240109,093300,11465153,281,281,281,281,0
|
|
20240109,093200,11465153,281,281,281,281,440
|
|
20240109,093100,11341513,280,280,280,280,0
|
|
20240109,093000,11341513,280,281,281,280,11506
|
|
20240109,092900,8119642,281,281,281,281,335
|
|
20240109,092800,8025507,280,280,280,280,0
|
|
20240109,092700,8025507,280,280,280,280,0
|
|
20240109,092600,8025507,280,281,281,280,1025
|
|
20240109,092500,7738439,281,281,281,281,49
|
|
20240109,092400,7724670,280,281,281,280,4747
|
|
20240109,092300,6392663,282,282,282,282,100
|
|
20240109,092200,6364463,283,283,283,283,113
|
|
20240109,092100,6332484,283,283,283,283,0
|
|
20240109,092000,6332484,283,283,283,283,0
|
|
20240109,091900,6332484,283,282,283,282,228
|
|
20240109,091800,6268187,282,282,282,282,36
|
|
20240109,091700,6258035,283,283,283,283,290
|
|
20240109,091600,6175965,284,284,284,284,0
|
|
20240109,091500,6175965,284,284,284,284,0
|
|
20240109,091400,6175965,284,284,284,284,0
|
|
20240109,091300,6175965,284,284,284,284,1
|
|
20240109,091200,6175681,283,284,284,283,416
|
|
20240109,091100,6057798,284,284,284,284,2
|
|
20240109,091000,6057230,284,283,284,283,45
|
|
20240109,090900,6044492,283,283,284,283,731
|
|
20240109,090800,5837618,283,283,283,283,0
|
|
20240109,090700,5837618,283,284,284,283,1038
|
|
20240109,090600,5543862,284,284,284,284,1
|
|
20240109,090500,5543578,280,280,280,280,0
|
|
20240109,090400,5543578,280,285,285,280,8568
|
|
20240109,090300,3129924,285,284,285,284,1400
|
|
20240109,090200,2732224,285,286,286,285,1047
|
|
20240109,090100,2433131,286,287,287,286,7423
|
|
20240109,090000,306230,288,287,288,287,1067
|