596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185300,82916428,410,410,410,410,2643
|
|
20240103,185200,82916428,410,410,410,410,0
|
|
20240103,185100,82916428,410,410,410,410,0
|
|
20240103,185000,82916428,410,410,410,410,0
|
|
20240103,184900,82916428,410,410,410,410,0
|
|
20240103,184800,82916428,410,410,410,410,0
|
|
20240103,184700,82916428,410,410,410,410,0
|
|
20240103,184600,82916428,410,410,410,410,0
|
|
20240103,184500,82916428,410,410,410,410,0
|
|
20240103,184400,82916428,410,410,410,410,0
|
|
20240103,184300,82916428,410,410,410,410,0
|
|
20240103,184200,82916428,410,410,410,410,0
|
|
20240103,184100,82916428,410,410,410,410,0
|
|
20240103,184000,82916428,410,410,410,410,0
|
|
20240103,183900,82916428,410,410,410,410,0
|
|
20240103,183800,82916428,410,410,410,410,0
|
|
20240103,183700,82916428,410,410,410,410,0
|
|
20240103,183600,82916428,410,410,410,410,0
|
|
20240103,183500,82916428,410,410,410,410,0
|
|
20240103,183400,82916428,410,410,410,410,0
|
|
20240103,183300,82916428,410,410,410,410,0
|
|
20240103,183200,82916428,410,410,410,410,0
|
|
20240103,183100,82916428,410,410,410,410,0
|
|
20240103,183000,82916428,410,410,410,410,0
|
|
20240103,182900,82916428,410,410,410,410,0
|
|
20240103,182800,82916428,410,410,410,410,0
|
|
20240103,182700,82916428,410,410,410,410,0
|
|
20240103,182600,82916428,410,410,410,410,0
|
|
20240103,182500,82916428,410,410,410,410,0
|
|
20240103,182400,82916428,410,410,410,410,0
|
|
20240103,182300,82916428,410,410,410,410,2643
|
|
20240103,182200,82916428,410,410,410,410,0
|
|
20240103,182100,82916428,410,410,410,410,0
|
|
20240103,182000,82916428,410,410,410,410,0
|
|
20240103,181900,82916428,410,410,410,410,0
|
|
20240103,181800,82916428,410,410,410,410,0
|
|
20240103,181700,82916428,410,410,410,410,0
|
|
20240103,181600,82916428,410,410,410,410,0
|
|
20240103,181500,82916428,410,410,410,410,0
|
|
20240103,181400,82916428,410,410,410,410,0
|
|
20240103,181300,82916428,410,410,410,410,0
|
|
20240103,181200,82916428,410,410,410,410,0
|
|
20240103,181100,82916428,410,410,410,410,0
|
|
20240103,181000,82916428,410,410,410,410,0
|
|
20240103,180900,82916428,410,410,410,410,0
|
|
20240103,180800,82916428,410,410,410,410,0
|
|
20240103,180700,82916428,410,410,410,410,0
|
|
20240103,180600,82916428,410,410,410,410,0
|
|
20240103,180500,82916428,410,410,410,410,0
|
|
20240103,180400,82916428,410,410,410,410,0
|
|
20240103,180300,82916428,410,410,410,410,0
|
|
20240103,180200,82916428,410,410,410,410,0
|
|
20240103,180100,82916428,410,410,410,410,0
|
|
20240103,180000,82916428,410,410,410,410,0
|
|
20240103,175900,82916428,410,410,410,410,0
|
|
20240103,175800,82916428,410,410,410,410,0
|
|
20240103,175700,82916428,410,410,410,410,0
|
|
20240103,175600,82916428,410,410,410,410,0
|
|
20240103,175500,82916428,410,410,410,410,0
|
|
20240103,175400,82916428,410,410,410,410,0
|
|
20240103,175300,82916428,410,410,410,410,2643
|
|
20240103,175200,82916428,410,410,410,410,0
|
|
20240103,175100,82916428,410,410,410,410,0
|
|
20240103,175000,82916428,410,410,410,410,0
|
|
20240103,174900,82916428,410,410,410,410,0
|
|
20240103,174800,82916428,410,410,410,410,0
|
|
20240103,174700,82916428,410,410,410,410,0
|
|
20240103,174600,82916428,410,410,410,410,0
|
|
20240103,174500,82916428,410,410,410,410,0
|
|
20240103,174400,82916428,410,410,410,410,0
|
|
20240103,174300,82916428,410,410,410,410,0
|
|
20240103,174200,82916428,410,410,410,410,0
|
|
20240103,174100,82916428,410,410,410,410,0
|
|
20240103,174000,82916428,410,410,410,410,0
|
|
20240103,173900,82916428,410,410,410,410,0
|
|
20240103,173800,82916428,410,410,410,410,0
|
|
20240103,173700,82916428,410,410,410,410,0
|
|
20240103,173600,82916428,410,410,410,410,0
|
|
20240103,173500,82916428,410,410,410,410,0
|
|
20240103,173400,82916428,410,410,410,410,0
|
|
20240103,173300,82916428,410,410,410,410,0
|
|
20240103,173200,82916428,410,410,410,410,0
|
|
20240103,173100,82916428,410,410,410,410,0
|
|
20240103,173000,82916428,410,410,410,410,0
|
|
20240103,172900,82916428,410,410,410,410,0
|
|
20240103,172800,82916428,410,410,410,410,0
|
|
20240103,172700,82916428,410,410,410,410,0
|
|
20240103,172600,82916428,410,410,410,410,0
|
|
20240103,172500,82916428,410,410,410,410,0
|
|
20240103,172400,82916428,410,410,410,410,0
|
|
20240103,172300,82916428,410,410,410,410,2643
|
|
20240103,172200,82916428,410,410,410,410,0
|
|
20240103,172100,82916428,410,410,410,410,0
|
|
20240103,172000,82916428,410,410,410,410,0
|
|
20240103,171900,82916428,410,410,410,410,0
|
|
20240103,171800,82916428,410,410,410,410,0
|
|
20240103,171700,82916428,410,410,410,410,0
|
|
20240103,171600,82916428,410,410,410,410,0
|
|
20240103,171500,82916428,410,410,410,410,0
|
|
20240103,171400,82916428,410,410,410,410,0
|
|
20240103,171300,82916428,410,410,410,410,0
|
|
20240103,171200,82916428,410,410,410,410,0
|
|
20240103,171100,82916428,410,410,410,410,0
|
|
20240103,171000,82916428,410,410,410,410,0
|
|
20240103,170900,82916428,410,410,410,410,0
|
|
20240103,170800,82916428,410,410,410,410,0
|
|
20240103,170700,82916428,410,410,410,410,0
|
|
20240103,170600,82916428,410,410,410,410,0
|
|
20240103,170500,82916428,410,410,410,410,0
|
|
20240103,170400,82916428,410,410,410,410,0
|
|
20240103,170300,82916428,410,410,410,410,0
|
|
20240103,170200,82916428,410,410,410,410,0
|
|
20240103,170100,82916428,410,410,410,410,0
|
|
20240103,170000,82916428,410,410,410,410,0
|
|
20240103,165900,82916428,410,410,410,410,0
|
|
20240103,165800,82916428,410,410,410,410,0
|
|
20240103,165700,82916428,410,410,410,410,0
|
|
20240103,165600,82916428,410,410,410,410,0
|
|
20240103,165500,82916428,410,410,410,410,0
|
|
20240103,165400,82916428,410,410,410,410,0
|
|
20240103,165300,82916428,410,410,410,410,2643
|
|
20240103,165200,82916428,410,410,410,410,0
|
|
20240103,165100,82916428,410,410,410,410,0
|
|
20240103,165000,82916428,410,410,410,410,0
|
|
20240103,164900,82916428,410,410,410,410,0
|
|
20240103,164800,82916428,410,410,410,410,0
|
|
20240103,164700,82916428,410,410,410,410,0
|
|
20240103,164600,82916428,410,410,410,410,0
|
|
20240103,164500,82916428,410,410,410,410,0
|
|
20240103,164400,82916428,410,410,410,410,0
|
|
20240103,164300,82916428,410,410,410,410,0
|
|
20240103,164200,82916428,410,410,410,410,0
|
|
20240103,164100,82916428,410,410,410,410,0
|
|
20240103,164000,82916428,410,410,410,410,0
|
|
20240103,163900,82916428,410,410,410,410,0
|
|
20240103,163800,82916428,410,410,410,410,0
|
|
20240103,163700,82916428,410,410,410,410,0
|
|
20240103,163600,82916428,410,410,410,410,0
|
|
20240103,163500,82916428,410,410,410,410,0
|
|
20240103,163400,82916428,410,410,410,410,0
|
|
20240103,163300,82916428,410,410,410,410,0
|
|
20240103,163200,82916428,410,410,410,410,0
|
|
20240103,163100,82916428,410,410,410,410,0
|
|
20240103,163000,82916428,410,410,410,410,0
|
|
20240103,162900,82916428,410,410,410,410,0
|
|
20240103,162800,82916428,410,410,410,410,0
|
|
20240103,162700,82916428,410,410,410,410,0
|
|
20240103,162600,82916428,410,410,410,410,0
|
|
20240103,162500,82916428,410,410,410,410,0
|
|
20240103,162400,82916428,410,410,410,410,0
|
|
20240103,162300,82916428,410,410,410,410,2643
|
|
20240103,162200,82916428,410,410,410,410,0
|
|
20240103,162100,82916428,410,410,410,410,0
|
|
20240103,162000,82916428,410,410,410,410,0
|
|
20240103,161900,82916428,410,410,410,410,0
|
|
20240103,161800,82916428,410,410,410,410,0
|
|
20240103,161700,82916428,410,410,410,410,0
|
|
20240103,161600,82916428,410,410,410,410,0
|
|
20240103,161500,82916428,410,410,410,410,0
|
|
20240103,161400,82916428,410,410,410,410,0
|
|
20240103,161300,82916428,410,410,410,410,0
|
|
20240103,161200,82916428,410,410,410,410,0
|
|
20240103,161100,82916428,410,410,410,410,0
|
|
20240103,161000,82916428,410,410,410,410,0
|
|
20240103,160900,82916428,410,410,410,410,0
|
|
20240103,160800,82916428,410,410,410,410,0
|
|
20240103,160700,82916428,410,410,410,410,0
|
|
20240103,160600,82916428,410,410,410,410,0
|
|
20240103,160500,82916428,410,410,410,410,0
|
|
20240103,160400,82916428,410,410,410,410,0
|
|
20240103,160300,82916428,410,410,410,410,0
|
|
20240103,160200,82916428,410,410,410,410,0
|
|
20240103,160100,82916428,410,410,410,410,0
|
|
20240103,160000,82916428,410,410,410,410,0
|
|
20240103,155900,82916428,410,410,410,410,0
|
|
20240103,155800,82916428,410,410,410,410,0
|
|
20240103,155700,82916428,410,410,410,410,0
|
|
20240103,155600,82916428,410,410,410,410,0
|
|
20240103,155500,82916428,410,410,410,410,0
|
|
20240103,155400,82916428,410,410,410,410,0
|
|
20240103,155300,82916428,410,410,410,410,2643
|
|
20240103,155200,82916428,410,410,410,410,0
|
|
20240103,155100,82916428,410,410,410,410,0
|
|
20240103,155000,82916428,410,410,410,410,0
|
|
20240103,154900,82916428,410,410,410,410,0
|
|
20240103,154800,82916428,410,410,410,410,0
|
|
20240103,154700,82916428,410,410,410,410,0
|
|
20240103,154600,82916428,410,410,410,410,0
|
|
20240103,154500,82916428,410,410,410,410,0
|
|
20240103,154400,82916428,410,410,410,410,0
|
|
20240103,154300,82916428,410,410,410,410,0
|
|
20240103,154200,82916428,410,410,410,410,0
|
|
20240103,154100,82916428,410,410,410,410,0
|
|
20240103,154000,82916428,410,410,410,410,0
|
|
20240103,153900,82916428,410,410,410,410,0
|
|
20240103,153800,82916428,410,410,410,410,0
|
|
20240103,153700,82916428,410,410,410,410,0
|
|
20240103,153600,82916428,410,410,410,410,0
|
|
20240103,153500,82916428,410,410,410,410,0
|
|
20240103,153400,82916428,410,410,410,410,0
|
|
20240103,153300,82916428,410,410,410,410,0
|
|
20240103,153200,82916428,410,410,410,410,0
|
|
20240103,153100,82916428,410,410,410,410,0
|
|
20240103,153000,82916428,410,410,410,410,2643
|
|
20240103,152900,81832798,411,411,411,411,0
|
|
20240103,152800,81832798,411,411,411,411,0
|
|
20240103,152700,81832798,411,411,411,411,0
|
|
20240103,152600,81832798,411,411,411,411,0
|
|
20240103,152500,81832798,411,411,411,411,0
|
|
20240103,152400,81832798,411,411,411,411,0
|
|
20240103,152300,81832798,411,411,411,411,0
|
|
20240103,152200,81832798,411,411,411,411,0
|
|
20240103,152100,81832798,411,411,411,411,0
|
|
20240103,152000,81832798,411,411,411,411,0
|
|
20240103,151900,81832798,411,411,411,411,0
|
|
20240103,151800,81832798,411,411,411,411,19
|
|
20240103,151700,81824989,411,411,411,411,0
|
|
20240103,151600,81824989,411,411,411,411,0
|
|
20240103,151500,81824989,411,411,411,411,12
|
|
20240103,151400,81820057,411,411,411,411,0
|
|
20240103,151300,81820057,411,411,411,411,0
|
|
20240103,151200,81820057,411,411,411,411,49
|
|
20240103,151100,81799918,411,411,411,411,20
|
|
20240103,151000,81791698,411,411,411,411,20
|
|
20240103,150900,81783478,410,410,410,410,842
|
|
20240103,150800,81438258,410,410,410,410,0
|
|
20240103,150700,81438258,410,410,410,410,0
|
|
20240103,150600,81438258,410,410,410,410,0
|
|
20240103,150500,81438258,410,410,410,410,0
|
|
20240103,150400,81438258,410,410,410,409,196
|
|
20240103,150300,81358069,410,410,410,410,4
|
|
20240103,150200,81356429,409,409,409,409,0
|
|
20240103,150100,81356429,409,409,409,409,0
|
|
20240103,150000,81356429,409,409,409,409,0
|
|
20240103,145900,81356429,409,409,409,409,0
|
|
20240103,145800,81356429,409,409,409,409,0
|
|
20240103,145700,81356429,409,409,409,409,0
|
|
20240103,145600,81356429,409,409,409,409,0
|
|
20240103,145500,81356429,409,409,409,409,0
|
|
20240103,145400,81356429,409,409,409,409,0
|
|
20240103,145300,81356429,409,409,409,409,0
|
|
20240103,145200,81356429,409,409,409,409,0
|
|
20240103,145100,81356429,409,409,409,409,0
|
|
20240103,145000,81356429,409,409,409,409,0
|
|
20240103,144900,81356429,409,409,409,409,0
|
|
20240103,144800,81356429,409,409,409,409,0
|
|
20240103,144700,81356429,409,409,409,409,0
|
|
20240103,144600,81356429,409,409,409,409,0
|
|
20240103,144500,81356429,409,409,409,409,1227
|
|
20240103,144400,80854586,409,409,409,409,7
|
|
20240103,144300,80851723,408,408,408,408,0
|
|
20240103,144200,80851723,408,408,408,408,0
|
|
20240103,144100,80851723,408,408,408,408,2
|
|
20240103,144000,80850907,409,409,409,409,0
|
|
20240103,143900,80850907,409,409,409,409,0
|
|
20240103,143800,80850907,409,409,409,409,8850
|
|
20240103,143700,77231257,410,410,410,410,0
|
|
20240103,143600,77231257,410,410,410,410,18
|
|
20240103,143500,77223877,410,410,410,410,32
|
|
20240103,143400,77210757,409,409,409,409,0
|
|
20240103,143300,77210757,409,409,409,409,0
|
|
20240103,143200,77210757,409,409,409,409,0
|
|
20240103,143100,77210757,409,409,409,409,0
|
|
20240103,143000,77210757,409,409,409,409,0
|
|
20240103,142900,77210757,409,409,409,409,0
|
|
20240103,142800,77210757,409,409,409,409,0
|
|
20240103,142700,77210757,409,409,409,409,0
|
|
20240103,142600,77210757,409,409,409,409,0
|
|
20240103,142500,77210757,409,409,409,409,0
|
|
20240103,142400,77210757,409,409,409,409,0
|
|
20240103,142300,77210757,409,409,409,409,0
|
|
20240103,142200,77210757,409,409,409,409,0
|
|
20240103,142100,77210757,409,409,409,409,0
|
|
20240103,142000,77210757,409,409,409,409,0
|
|
20240103,141900,77210757,409,409,409,409,0
|
|
20240103,141800,77210757,409,409,409,409,0
|
|
20240103,141700,77210757,409,409,409,409,1300
|
|
20240103,141600,76679057,410,410,410,410,0
|
|
20240103,141500,76679057,410,410,410,410,290
|
|
20240103,141400,76560157,410,410,410,410,0
|
|
20240103,141300,76560157,410,410,410,410,0
|
|
20240103,141200,76560157,410,410,410,410,0
|
|
20240103,141100,76560157,410,410,410,410,0
|
|
20240103,141000,76560157,410,410,410,410,0
|
|
20240103,140900,76560157,410,410,410,410,1
|
|
20240103,140800,76559747,410,410,410,410,0
|
|
20240103,140700,76559747,410,410,410,410,0
|
|
20240103,140600,76559747,410,410,410,410,0
|
|
20240103,140500,76559747,410,410,410,410,0
|
|
20240103,140400,76559747,410,410,410,410,0
|
|
20240103,140300,76559747,410,411,411,410,3080
|
|
20240103,140200,75293947,411,410,411,410,378
|
|
20240103,140100,75138647,410,410,410,410,110
|
|
20240103,140000,75093547,410,410,410,410,1474
|
|
20240103,135900,74489207,410,410,410,410,0
|
|
20240103,135800,74489207,410,410,410,410,0
|
|
20240103,135700,74489207,410,410,410,410,0
|
|
20240103,135600,74489207,410,410,410,410,0
|
|
20240103,135500,74489207,410,410,410,410,0
|
|
20240103,135400,74489207,410,410,410,410,0
|
|
20240103,135300,74489207,410,410,410,410,0
|
|
20240103,135200,74489207,410,410,410,410,1
|
|
20240103,135100,74488797,408,409,409,408,936
|
|
20240103,135000,74106889,410,410,410,410,0
|
|
20240103,134900,74106889,410,410,410,410,0
|
|
20240103,134800,74106889,410,410,410,410,71
|
|
20240103,134700,74077779,410,410,410,410,0
|
|
20240103,134600,74077779,410,410,410,410,20
|
|
20240103,134500,74069579,410,410,410,410,250
|
|
20240103,134400,73967079,410,409,410,409,10
|
|
20240103,134300,73962981,410,410,410,410,0
|
|
20240103,134200,73962981,410,410,410,410,0
|
|
20240103,134100,73962981,410,410,410,410,0
|
|
20240103,134000,73962981,410,410,410,410,0
|
|
20240103,133900,73962981,410,410,410,410,0
|
|
20240103,133800,73962981,410,410,410,410,0
|
|
20240103,133700,73962981,410,410,410,409,191
|
|
20240103,133600,73884677,408,408,408,408,0
|
|
20240103,133500,73884677,408,408,408,408,1
|
|
20240103,133400,73884269,408,408,408,408,0
|
|
20240103,133300,73884269,408,408,408,408,300
|
|
20240103,133200,73761869,408,408,408,408,0
|
|
20240103,133100,73761869,408,408,408,408,0
|
|
20240103,133000,73761869,408,408,408,408,0
|
|
20240103,132900,73761869,408,408,408,408,0
|
|
20240103,132800,73761869,408,408,408,408,0
|
|
20240103,132700,73761869,408,408,408,408,0
|
|
20240103,132600,73761869,408,408,408,408,1
|
|
20240103,132500,73761461,410,410,410,410,0
|
|
20240103,132400,73761461,410,410,410,410,0
|
|
20240103,132300,73761461,410,410,410,410,0
|
|
20240103,132200,73761461,410,410,410,410,0
|
|
20240103,132100,73761461,410,410,410,410,0
|
|
20240103,132000,73761461,410,410,410,410,1
|
|
20240103,131900,73761051,408,408,408,408,0
|
|
20240103,131800,73761051,408,408,408,408,1
|
|
20240103,131700,73760643,410,408,410,408,450
|
|
20240103,131600,73576479,408,408,408,408,5816
|
|
20240103,131500,71203551,408,408,408,408,0
|
|
20240103,131400,71203551,408,408,408,408,0
|
|
20240103,131300,71203551,408,408,408,408,0
|
|
20240103,131200,71203551,408,408,408,408,0
|
|
20240103,131100,71203551,408,408,408,408,0
|
|
20240103,131000,71203551,408,408,408,408,0
|
|
20240103,130900,71203551,408,408,408,408,1
|
|
20240103,130800,71203143,408,408,408,408,0
|
|
20240103,130700,71203143,408,408,408,408,0
|
|
20240103,130600,71203143,408,408,408,408,0
|
|
20240103,130500,71203143,408,408,408,408,0
|
|
20240103,130400,71203143,408,408,408,408,0
|
|
20240103,130300,71203143,408,408,408,408,0
|
|
20240103,130200,71203143,408,408,408,408,0
|
|
20240103,130100,71203143,408,408,408,408,0
|
|
20240103,130000,71203143,408,408,408,408,1
|
|
20240103,125900,71202735,409,409,409,409,1
|
|
20240103,125800,71202326,409,409,409,409,0
|
|
20240103,125700,71202326,409,409,409,409,0
|
|
20240103,125600,71202326,409,409,409,409,0
|
|
20240103,125500,71202326,409,409,409,409,0
|
|
20240103,125400,71202326,409,409,409,409,1
|
|
20240103,125300,71201917,409,409,409,409,10
|
|
20240103,125200,71197827,409,409,409,409,245
|
|
20240103,125100,71097622,408,408,408,408,1
|
|
20240103,125000,71097214,408,408,408,408,0
|
|
20240103,124900,71097214,408,408,408,408,0
|
|
20240103,124800,71097214,408,408,408,408,0
|
|
20240103,124700,71097214,408,408,408,408,700
|
|
20240103,124600,70811614,409,409,409,409,0
|
|
20240103,124500,70811614,409,409,409,409,500
|
|
20240103,124400,70607114,408,408,408,408,0
|
|
20240103,124300,70607114,408,408,408,408,6
|
|
20240103,124200,70604666,408,408,408,408,0
|
|
20240103,124100,70604666,408,408,408,408,802
|
|
20240103,124000,70277450,409,409,409,409,40
|
|
20240103,123900,70261090,409,409,409,409,0
|
|
20240103,123800,70261090,409,409,409,409,0
|
|
20240103,123700,70261090,409,410,410,409,3239
|
|
20240103,123600,68936319,410,410,410,410,2
|
|
20240103,123500,68935499,410,410,410,410,1
|
|
20240103,123400,68935089,409,409,409,409,1
|
|
20240103,123300,68934680,410,410,410,410,0
|
|
20240103,123200,68934680,410,410,410,410,2
|
|
20240103,123100,68933860,410,410,410,410,0
|
|
20240103,123000,68933860,410,410,410,410,1
|
|
20240103,122900,68933450,409,409,409,409,0
|
|
20240103,122800,68933450,409,409,409,409,0
|
|
20240103,122700,68933450,409,409,409,409,0
|
|
20240103,122600,68933450,409,409,409,409,1
|
|
20240103,122500,68933041,409,409,409,409,0
|
|
20240103,122400,68933041,409,409,409,409,0
|
|
20240103,122300,68933041,409,409,409,409,0
|
|
20240103,122200,68933041,409,409,409,409,0
|
|
20240103,122100,68933041,409,409,409,409,0
|
|
20240103,122000,68933041,409,409,409,409,0
|
|
20240103,121900,68933041,409,409,409,409,0
|
|
20240103,121800,68933041,409,409,409,409,1
|
|
20240103,121700,68932632,409,409,409,409,0
|
|
20240103,121600,68932632,409,409,409,409,0
|
|
20240103,121500,68932632,409,409,409,409,0
|
|
20240103,121400,68932632,409,409,409,409,0
|
|
20240103,121300,68932632,409,409,409,409,0
|
|
20240103,121200,68932632,409,409,409,409,2
|
|
20240103,121100,68931814,409,409,409,409,38
|
|
20240103,121000,68916272,409,409,409,409,38
|
|
20240103,120900,68900730,409,409,409,409,1000
|
|
20240103,120800,68491730,408,408,408,408,0
|
|
20240103,120700,68491730,408,408,408,408,0
|
|
20240103,120600,68491730,408,408,408,408,0
|
|
20240103,120500,68491730,408,408,408,408,0
|
|
20240103,120400,68491730,408,408,408,408,0
|
|
20240103,120300,68491730,408,408,408,408,0
|
|
20240103,120200,68491730,408,408,408,408,0
|
|
20240103,120100,68491730,408,408,408,408,0
|
|
20240103,120000,68491730,408,408,408,408,0
|
|
20240103,115900,68491730,408,408,408,408,0
|
|
20240103,115800,68491730,408,408,408,408,0
|
|
20240103,115700,68491730,408,408,408,408,0
|
|
20240103,115600,68491730,408,408,408,408,0
|
|
20240103,115500,68491730,408,408,408,408,0
|
|
20240103,115400,68491730,408,408,408,408,0
|
|
20240103,115300,68491730,408,408,408,408,1
|
|
20240103,115200,68491322,409,409,409,409,0
|
|
20240103,115100,68491322,409,409,409,409,1
|
|
20240103,115000,68490913,408,408,408,408,0
|
|
20240103,114900,68490913,408,408,408,408,0
|
|
20240103,114800,68490913,408,408,408,408,0
|
|
20240103,114700,68490913,408,408,408,408,0
|
|
20240103,114600,68490913,408,408,408,408,0
|
|
20240103,114500,68490913,408,408,408,408,0
|
|
20240103,114400,68490913,408,408,408,408,0
|
|
20240103,114300,68490913,408,408,408,408,0
|
|
20240103,114200,68490913,408,408,408,408,0
|
|
20240103,114100,68490913,408,408,408,408,0
|
|
20240103,114000,68490913,408,408,408,408,0
|
|
20240103,113900,68490913,408,408,408,408,1124
|
|
20240103,113800,68032321,409,409,409,409,0
|
|
20240103,113700,68032321,409,409,409,409,0
|
|
20240103,113600,68032321,409,409,409,409,0
|
|
20240103,113500,68032321,409,409,409,409,0
|
|
20240103,113400,68032321,409,409,409,409,1
|
|
20240103,113300,68031912,409,409,409,409,3
|
|
20240103,113200,68030685,409,409,409,409,11
|
|
20240103,113100,68026186,409,409,409,409,297
|
|
20240103,113000,67904713,410,410,410,410,0
|
|
20240103,112900,67904713,410,410,410,410,0
|
|
20240103,112800,67904713,410,410,410,410,0
|
|
20240103,112700,67904713,410,410,410,410,7
|
|
20240103,112600,67901843,410,410,410,410,1200
|
|
20240103,112500,67409843,409,409,409,409,1
|
|
20240103,112400,67409434,408,408,408,408,0
|
|
20240103,112300,67409434,408,408,408,408,0
|
|
20240103,112200,67409434,408,408,408,408,0
|
|
20240103,112100,67409434,408,408,408,408,0
|
|
20240103,112000,67409434,408,408,408,408,0
|
|
20240103,111900,67409434,408,408,408,408,1
|
|
20240103,111800,67409026,408,408,408,408,500
|
|
20240103,111700,67205026,411,409,411,408,288
|
|
20240103,111600,67087393,409,409,409,409,0
|
|
20240103,111500,67087393,409,409,409,409,0
|
|
20240103,111400,67087393,409,409,409,409,0
|
|
20240103,111300,67087393,409,409,409,409,0
|
|
20240103,111200,67087393,409,409,409,409,0
|
|
20240103,111100,67087393,409,409,409,409,0
|
|
20240103,111000,67087393,409,409,409,409,0
|
|
20240103,110900,67087393,409,409,409,409,1
|
|
20240103,110800,67086984,411,411,411,411,0
|
|
20240103,110700,67086984,411,411,411,411,0
|
|
20240103,110600,67086984,411,411,411,411,500
|
|
20240103,110500,66881484,411,411,411,411,0
|
|
20240103,110400,66881484,411,411,411,411,4
|
|
20240103,110300,66879840,409,408,409,408,288
|
|
20240103,110200,66762335,408,408,408,408,0
|
|
20240103,110100,66762335,408,408,408,408,0
|
|
20240103,110000,66762335,408,408,408,408,883
|
|
20240103,105900,66402071,409,409,409,409,883
|
|
20240103,105800,66040924,409,409,411,409,147
|
|
20240103,105700,65980799,409,409,409,409,10000
|
|
20240103,105600,61890799,411,411,411,411,0
|
|
20240103,105500,61890799,411,411,411,411,0
|
|
20240103,105400,61890799,411,411,411,411,0
|
|
20240103,105300,61890799,411,411,411,411,0
|
|
20240103,105200,61890799,411,411,411,411,0
|
|
20240103,105100,61890799,411,411,411,411,0
|
|
20240103,105000,61890799,411,411,411,411,1
|
|
20240103,104900,61890388,409,409,409,409,288
|
|
20240103,104800,61772596,411,411,411,411,0
|
|
20240103,104700,61772596,411,411,411,411,0
|
|
20240103,104600,61772596,411,411,411,411,0
|
|
20240103,104500,61772596,411,411,411,411,0
|
|
20240103,104400,61772596,411,411,411,411,0
|
|
20240103,104300,61772596,411,411,411,411,0
|
|
20240103,104200,61772596,411,411,411,411,0
|
|
20240103,104100,61772596,411,411,411,411,0
|
|
20240103,104000,61772596,411,411,411,411,1
|
|
20240103,103900,61772185,409,409,409,409,0
|
|
20240103,103800,61772185,409,409,409,409,0
|
|
20240103,103700,61772185,409,409,409,409,0
|
|
20240103,103600,61772185,409,409,409,409,0
|
|
20240103,103500,61772185,409,409,409,409,288
|
|
20240103,103400,61654393,409,409,409,409,0
|
|
20240103,103300,61654393,409,409,409,409,100
|
|
20240103,103200,61613493,409,409,409,409,0
|
|
20240103,103100,61613493,409,409,409,409,0
|
|
20240103,103000,61613493,409,409,409,409,0
|
|
20240103,102900,61613493,409,409,409,409,0
|
|
20240103,102800,61613493,409,409,409,409,0
|
|
20240103,102700,61613493,409,409,409,409,3
|
|
20240103,102600,61612266,409,409,409,409,0
|
|
20240103,102500,61612266,409,409,409,409,0
|
|
20240103,102400,61612266,409,410,410,409,5000
|
|
20240103,102300,59566458,410,410,410,410,10000
|
|
20240103,102200,55466458,412,412,412,412,11
|
|
20240103,102100,55461926,410,410,410,410,288
|
|
20240103,102000,55343846,411,411,411,411,0
|
|
20240103,101900,55343846,411,411,411,411,11
|
|
20240103,101800,55339325,411,411,411,411,90
|
|
20240103,101700,55302335,411,411,411,411,0
|
|
20240103,101600,55302335,411,411,411,411,0
|
|
20240103,101500,55302335,411,411,411,411,0
|
|
20240103,101400,55302335,411,411,411,411,0
|
|
20240103,101300,55302335,411,411,411,411,0
|
|
20240103,101200,55302335,411,411,411,411,500
|
|
20240103,101100,55096835,411,411,411,411,1
|
|
20240103,101000,55096424,408,408,408,408,0
|
|
20240103,100900,55096424,408,408,408,408,0
|
|
20240103,100800,55096424,408,408,408,408,0
|
|
20240103,100700,55096424,408,410,410,408,288
|
|
20240103,100600,54978790,411,411,411,411,0
|
|
20240103,100500,54978790,411,411,411,411,15
|
|
20240103,100400,54972625,412,409,412,409,51
|
|
20240103,100300,54951763,412,412,412,412,0
|
|
20240103,100200,54951763,412,410,412,410,6500
|
|
20240103,100100,52277681,410,410,410,410,0
|
|
20240103,100000,52277681,410,409,410,409,499
|
|
20240103,095900,52073589,409,409,409,409,0
|
|
20240103,095800,52073589,409,409,409,409,0
|
|
20240103,095700,52073589,409,409,409,409,0
|
|
20240103,095600,52073589,409,409,409,409,1
|
|
20240103,095500,52073180,409,409,409,409,0
|
|
20240103,095400,52073180,409,409,409,409,0
|
|
20240103,095300,52073180,409,408,409,408,289
|
|
20240103,095200,51955267,408,408,408,408,0
|
|
20240103,095100,51955267,408,408,408,408,0
|
|
20240103,095000,51955267,408,408,408,408,0
|
|
20240103,094900,51955267,408,408,408,408,0
|
|
20240103,094800,51955267,408,408,408,408,68174
|
|
20240103,094700,24140275,407,407,407,407,0
|
|
20240103,094600,24140275,407,407,407,405,22918
|
|
20240103,094500,14836816,408,408,408,408,0
|
|
20240103,094400,14836816,408,408,408,408,845
|
|
20240103,094300,14492056,408,408,408,408,0
|
|
20240103,094200,14492056,408,408,408,408,0
|
|
20240103,094100,14492056,408,408,408,408,0
|
|
20240103,094000,14492056,408,408,408,408,1365
|
|
20240103,093900,13935136,408,407,408,407,1420
|
|
20240103,093800,13356064,408,408,408,408,0
|
|
20240103,093700,13356064,408,408,408,408,2
|
|
20240103,093600,13355248,408,408,408,408,1
|
|
20240103,093500,13354840,408,408,408,408,10
|
|
20240103,093400,13350760,408,408,408,408,0
|
|
20240103,093300,13350760,408,408,408,408,0
|
|
20240103,093200,13350760,408,408,408,408,0
|
|
20240103,093100,13350760,408,408,408,408,1
|
|
20240103,093000,13350352,407,407,407,407,21
|
|
20240103,092900,13341805,408,408,408,408,0
|
|
20240103,092800,13341805,408,408,408,408,4
|
|
20240103,092700,13340173,407,407,407,407,0
|
|
20240103,092600,13340173,407,407,407,407,0
|
|
20240103,092500,13340173,407,407,407,407,288
|
|
20240103,092400,13222957,407,407,407,407,0
|
|
20240103,092300,13222957,407,407,407,407,0
|
|
20240103,092200,13222957,407,407,407,407,0
|
|
20240103,092100,13222957,407,407,407,407,0
|
|
20240103,092000,13222957,407,407,407,407,0
|
|
20240103,091900,13222957,407,407,407,407,0
|
|
20240103,091800,13222957,407,407,407,407,0
|
|
20240103,091700,13222957,407,407,407,407,0
|
|
20240103,091600,13222957,407,407,407,407,1
|
|
20240103,091500,13222550,408,408,408,408,0
|
|
20240103,091400,13222550,408,408,408,408,0
|
|
20240103,091300,13222550,408,408,408,408,0
|
|
20240103,091200,13222550,408,408,408,408,3
|
|
20240103,091100,13221326,408,408,408,408,23
|
|
20240103,091000,13211942,407,407,407,407,0
|
|
20240103,090900,13211942,407,407,407,407,3000
|
|
20240103,090800,11990942,408,408,408,408,0
|
|
20240103,090700,11990942,408,408,408,408,0
|
|
20240103,090600,11990942,408,408,408,408,459
|
|
20240103,090500,11803670,408,409,409,408,10
|
|
20240103,090400,11799589,407,408,408,407,480
|
|
20240103,090300,11603928,408,408,408,408,0
|
|
20240103,090200,11603928,408,408,408,408,0
|
|
20240103,090100,11603928,408,408,408,408,0
|
|
20240103,090000,11603928,408,408,408,408,28441
|