596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185300,39753018,412,412,412,412,867
|
|
20240105,185200,39753018,412,412,412,412,0
|
|
20240105,185100,39753018,412,412,412,412,0
|
|
20240105,185000,39753018,412,412,412,412,0
|
|
20240105,184900,39753018,412,412,412,412,0
|
|
20240105,184800,39753018,412,412,412,412,0
|
|
20240105,184700,39753018,412,412,412,412,0
|
|
20240105,184600,39753018,412,412,412,412,0
|
|
20240105,184500,39753018,412,412,412,412,0
|
|
20240105,184400,39753018,412,412,412,412,0
|
|
20240105,184300,39753018,412,412,412,412,0
|
|
20240105,184200,39753018,412,412,412,412,0
|
|
20240105,184100,39753018,412,412,412,412,0
|
|
20240105,184000,39753018,412,412,412,412,0
|
|
20240105,183900,39753018,412,412,412,412,0
|
|
20240105,183800,39753018,412,412,412,412,0
|
|
20240105,183700,39753018,412,412,412,412,0
|
|
20240105,183600,39753018,412,412,412,412,0
|
|
20240105,183500,39753018,412,412,412,412,0
|
|
20240105,183400,39753018,412,412,412,412,0
|
|
20240105,183300,39753018,412,412,412,412,0
|
|
20240105,183200,39753018,412,412,412,412,0
|
|
20240105,183100,39753018,412,412,412,412,0
|
|
20240105,183000,39753018,412,412,412,412,0
|
|
20240105,182900,39753018,412,412,412,412,0
|
|
20240105,182800,39753018,412,412,412,412,0
|
|
20240105,182700,39753018,412,412,412,412,0
|
|
20240105,182600,39753018,412,412,412,412,0
|
|
20240105,182500,39753018,412,412,412,412,0
|
|
20240105,182400,39753018,412,412,412,412,0
|
|
20240105,182300,39753018,412,412,412,412,867
|
|
20240105,182200,39753018,412,412,412,412,0
|
|
20240105,182100,39753018,412,412,412,412,0
|
|
20240105,182000,39753018,412,412,412,412,0
|
|
20240105,181900,39753018,412,412,412,412,0
|
|
20240105,181800,39753018,412,412,412,412,0
|
|
20240105,181700,39753018,412,412,412,412,0
|
|
20240105,181600,39753018,412,412,412,412,0
|
|
20240105,181500,39753018,412,412,412,412,0
|
|
20240105,181400,39753018,412,412,412,412,0
|
|
20240105,181300,39753018,412,412,412,412,0
|
|
20240105,181200,39753018,412,412,412,412,0
|
|
20240105,181100,39753018,412,412,412,412,0
|
|
20240105,181000,39753018,412,412,412,412,0
|
|
20240105,180900,39753018,412,412,412,412,0
|
|
20240105,180800,39753018,412,412,412,412,0
|
|
20240105,180700,39753018,412,412,412,412,0
|
|
20240105,180600,39753018,412,412,412,412,0
|
|
20240105,180500,39753018,412,412,412,412,0
|
|
20240105,180400,39753018,412,412,412,412,0
|
|
20240105,180300,39753018,412,412,412,412,0
|
|
20240105,180200,39753018,412,412,412,412,0
|
|
20240105,180100,39753018,412,412,412,412,0
|
|
20240105,180000,39753018,412,412,412,412,0
|
|
20240105,175900,39753018,412,412,412,412,0
|
|
20240105,175800,39753018,412,412,412,412,0
|
|
20240105,175700,39753018,412,412,412,412,0
|
|
20240105,175600,39753018,412,412,412,412,0
|
|
20240105,175500,39753018,412,412,412,412,0
|
|
20240105,175400,39753018,412,412,412,412,0
|
|
20240105,175300,39753018,412,412,412,412,867
|
|
20240105,175200,39753018,412,412,412,412,0
|
|
20240105,175100,39753018,412,412,412,412,0
|
|
20240105,175000,39753018,412,412,412,412,0
|
|
20240105,174900,39753018,412,412,412,412,0
|
|
20240105,174800,39753018,412,412,412,412,0
|
|
20240105,174700,39753018,412,412,412,412,0
|
|
20240105,174600,39753018,412,412,412,412,0
|
|
20240105,174500,39753018,412,412,412,412,0
|
|
20240105,174400,39753018,412,412,412,412,0
|
|
20240105,174300,39753018,412,412,412,412,0
|
|
20240105,174200,39753018,412,412,412,412,0
|
|
20240105,174100,39753018,412,412,412,412,0
|
|
20240105,174000,39753018,412,412,412,412,0
|
|
20240105,173900,39753018,412,412,412,412,0
|
|
20240105,173800,39753018,412,412,412,412,0
|
|
20240105,173700,39753018,412,412,412,412,0
|
|
20240105,173600,39753018,412,412,412,412,0
|
|
20240105,173500,39753018,412,412,412,412,0
|
|
20240105,173400,39753018,412,412,412,412,0
|
|
20240105,173300,39753018,412,412,412,412,0
|
|
20240105,173200,39753018,412,412,412,412,0
|
|
20240105,173100,39753018,412,412,412,412,0
|
|
20240105,173000,39753018,412,412,412,412,0
|
|
20240105,172900,39753018,412,412,412,412,0
|
|
20240105,172800,39753018,412,412,412,412,0
|
|
20240105,172700,39753018,412,412,412,412,0
|
|
20240105,172600,39753018,412,412,412,412,0
|
|
20240105,172500,39753018,412,412,412,412,0
|
|
20240105,172400,39753018,412,412,412,412,0
|
|
20240105,172300,39753018,412,412,412,412,867
|
|
20240105,172200,39753018,412,412,412,412,0
|
|
20240105,172100,39753018,412,412,412,412,0
|
|
20240105,172000,39753018,412,412,412,412,0
|
|
20240105,171900,39753018,412,412,412,412,0
|
|
20240105,171800,39753018,412,412,412,412,0
|
|
20240105,171700,39753018,412,412,412,412,0
|
|
20240105,171600,39753018,412,412,412,412,0
|
|
20240105,171500,39753018,412,412,412,412,0
|
|
20240105,171400,39753018,412,412,412,412,0
|
|
20240105,171300,39753018,412,412,412,412,0
|
|
20240105,171200,39753018,412,412,412,412,0
|
|
20240105,171100,39753018,412,412,412,412,0
|
|
20240105,171000,39753018,412,412,412,412,0
|
|
20240105,170900,39753018,412,412,412,412,0
|
|
20240105,170800,39753018,412,412,412,412,0
|
|
20240105,170700,39753018,412,412,412,412,0
|
|
20240105,170600,39753018,412,412,412,412,0
|
|
20240105,170500,39753018,412,412,412,412,0
|
|
20240105,170400,39753018,412,412,412,412,0
|
|
20240105,170300,39753018,412,412,412,412,0
|
|
20240105,170200,39753018,412,412,412,412,0
|
|
20240105,170100,39753018,412,412,412,412,0
|
|
20240105,170000,39753018,412,412,412,412,0
|
|
20240105,165900,39753018,412,412,412,412,0
|
|
20240105,165800,39753018,412,412,412,412,0
|
|
20240105,165700,39753018,412,412,412,412,0
|
|
20240105,165600,39753018,412,412,412,412,0
|
|
20240105,165500,39753018,412,412,412,412,0
|
|
20240105,165400,39753018,412,412,412,412,0
|
|
20240105,165300,39753018,412,412,412,412,867
|
|
20240105,165200,39753018,412,412,412,412,0
|
|
20240105,165100,39753018,412,412,412,412,0
|
|
20240105,165000,39753018,412,412,412,412,0
|
|
20240105,164900,39753018,412,412,412,412,0
|
|
20240105,164800,39753018,412,412,412,412,0
|
|
20240105,164700,39753018,412,412,412,412,0
|
|
20240105,164600,39753018,412,412,412,412,0
|
|
20240105,164500,39753018,412,412,412,412,0
|
|
20240105,164400,39753018,412,412,412,412,0
|
|
20240105,164300,39753018,412,412,412,412,0
|
|
20240105,164200,39753018,412,412,412,412,0
|
|
20240105,164100,39753018,412,412,412,412,0
|
|
20240105,164000,39753018,412,412,412,412,0
|
|
20240105,163900,39753018,412,412,412,412,0
|
|
20240105,163800,39753018,412,412,412,412,0
|
|
20240105,163700,39753018,412,412,412,412,0
|
|
20240105,163600,39753018,412,412,412,412,0
|
|
20240105,163500,39753018,412,412,412,412,0
|
|
20240105,163400,39753018,412,412,412,412,0
|
|
20240105,163300,39753018,412,412,412,412,0
|
|
20240105,163200,39753018,412,412,412,412,0
|
|
20240105,163100,39753018,412,412,412,412,0
|
|
20240105,163000,39753018,412,412,412,412,0
|
|
20240105,162900,39753018,412,412,412,412,0
|
|
20240105,162800,39753018,412,412,412,412,0
|
|
20240105,162700,39753018,412,412,412,412,0
|
|
20240105,162600,39753018,412,412,412,412,0
|
|
20240105,162500,39753018,412,412,412,412,0
|
|
20240105,162400,39753018,412,412,412,412,0
|
|
20240105,162300,39753018,412,412,412,412,867
|
|
20240105,162200,39753018,412,412,412,412,0
|
|
20240105,162100,39753018,412,412,412,412,0
|
|
20240105,162000,39753018,412,412,412,412,0
|
|
20240105,161900,39753018,412,412,412,412,0
|
|
20240105,161800,39753018,412,412,412,412,0
|
|
20240105,161700,39753018,412,412,412,412,0
|
|
20240105,161600,39753018,412,412,412,412,0
|
|
20240105,161500,39753018,412,412,412,412,0
|
|
20240105,161400,39753018,412,412,412,412,0
|
|
20240105,161300,39753018,412,412,412,412,0
|
|
20240105,161200,39753018,412,412,412,412,0
|
|
20240105,161100,39753018,412,412,412,412,0
|
|
20240105,161000,39753018,412,412,412,412,0
|
|
20240105,160900,39753018,412,412,412,412,0
|
|
20240105,160800,39753018,412,412,412,412,0
|
|
20240105,160700,39753018,412,412,412,412,0
|
|
20240105,160600,39753018,412,412,412,412,0
|
|
20240105,160500,39753018,412,412,412,412,0
|
|
20240105,160400,39753018,412,412,412,412,0
|
|
20240105,160300,39753018,412,412,412,412,0
|
|
20240105,160200,39753018,412,412,412,412,0
|
|
20240105,160100,39753018,412,412,412,412,0
|
|
20240105,160000,39753018,412,412,412,412,0
|
|
20240105,155900,39753018,412,412,412,412,0
|
|
20240105,155800,39753018,412,412,412,412,0
|
|
20240105,155700,39753018,412,412,412,412,0
|
|
20240105,155600,39753018,412,412,412,412,0
|
|
20240105,155500,39753018,412,412,412,412,0
|
|
20240105,155400,39753018,412,412,412,412,0
|
|
20240105,155300,39753018,412,412,412,412,867
|
|
20240105,155200,39753018,412,412,412,412,0
|
|
20240105,155100,39753018,412,412,412,412,0
|
|
20240105,155000,39753018,412,412,412,412,0
|
|
20240105,154900,39753018,412,412,412,412,0
|
|
20240105,154800,39753018,412,412,412,412,0
|
|
20240105,154700,39753018,412,412,412,412,0
|
|
20240105,154600,39753018,412,412,412,412,0
|
|
20240105,154500,39753018,412,412,412,412,0
|
|
20240105,154400,39753018,412,412,412,412,0
|
|
20240105,154300,39753018,412,412,412,412,0
|
|
20240105,154200,39753018,412,412,412,412,0
|
|
20240105,154100,39753018,412,412,412,412,0
|
|
20240105,154000,39753018,412,412,412,412,0
|
|
20240105,153900,39753018,412,412,412,412,0
|
|
20240105,153800,39753018,412,412,412,412,0
|
|
20240105,153700,39753018,412,412,412,412,0
|
|
20240105,153600,39753018,412,412,412,412,0
|
|
20240105,153500,39753018,412,412,412,412,0
|
|
20240105,153400,39753018,412,412,412,412,0
|
|
20240105,153300,39753018,412,412,412,412,0
|
|
20240105,153200,39753018,412,412,412,412,0
|
|
20240105,153100,39753018,412,412,412,412,0
|
|
20240105,153000,39753018,412,412,412,412,867
|
|
20240105,152900,39395814,413,413,413,413,0
|
|
20240105,152800,39395814,413,413,413,413,0
|
|
20240105,152700,39395814,413,413,413,413,0
|
|
20240105,152600,39395814,413,413,413,413,0
|
|
20240105,152500,39395814,413,413,413,413,0
|
|
20240105,152400,39395814,413,413,413,413,0
|
|
20240105,152300,39395814,413,413,413,413,0
|
|
20240105,152200,39395814,413,413,413,413,0
|
|
20240105,152100,39395814,413,413,413,413,0
|
|
20240105,152000,39395814,413,413,413,413,0
|
|
20240105,151900,39395814,413,413,413,413,3
|
|
20240105,151800,39394575,413,413,413,413,0
|
|
20240105,151700,39394575,413,413,413,413,4021
|
|
20240105,151600,37733902,414,414,414,414,0
|
|
20240105,151500,37733902,414,414,414,414,500
|
|
20240105,151400,37526902,414,414,414,414,500
|
|
20240105,151300,37319902,413,413,413,413,0
|
|
20240105,151200,37319902,413,413,413,413,1300
|
|
20240105,151100,36783002,413,413,413,413,1480
|
|
20240105,151000,36171762,413,413,413,413,0
|
|
20240105,150900,36171762,413,412,413,412,8199
|
|
20240105,150800,32786075,411,411,411,411,0
|
|
20240105,150700,32786075,411,411,411,411,0
|
|
20240105,150600,32786075,411,411,411,411,0
|
|
20240105,150500,32786075,411,411,411,411,0
|
|
20240105,150400,32786075,411,411,411,411,0
|
|
20240105,150300,32786075,411,411,411,411,0
|
|
20240105,150200,32786075,411,411,411,411,0
|
|
20240105,150100,32786075,411,411,411,411,0
|
|
20240105,150000,32786075,411,411,411,411,0
|
|
20240105,145900,32786075,411,411,411,411,0
|
|
20240105,145800,32786075,411,411,411,411,0
|
|
20240105,145700,32786075,411,411,411,411,0
|
|
20240105,145600,32786075,411,411,411,411,0
|
|
20240105,145500,32786075,411,411,411,411,11
|
|
20240105,145400,32781554,411,411,411,411,0
|
|
20240105,145300,32781554,411,411,411,411,0
|
|
20240105,145200,32781554,411,411,411,411,0
|
|
20240105,145100,32781554,411,411,411,411,4201
|
|
20240105,145000,31054943,412,412,412,412,0
|
|
20240105,144900,31054943,412,412,412,412,0
|
|
20240105,144800,31054943,412,412,412,412,500
|
|
20240105,144700,30848943,412,412,412,412,600
|
|
20240105,144600,30601743,411,411,411,411,0
|
|
20240105,144500,30601743,411,411,411,411,0
|
|
20240105,144400,30601743,411,411,411,411,0
|
|
20240105,144300,30601743,411,411,411,411,0
|
|
20240105,144200,30601743,411,411,411,411,0
|
|
20240105,144100,30601743,411,411,411,411,50
|
|
20240105,144000,30581193,411,411,411,411,38
|
|
20240105,143900,30565575,412,412,412,412,1000
|
|
20240105,143800,30153575,412,412,412,412,0
|
|
20240105,143700,30153575,412,412,412,412,0
|
|
20240105,143600,30153575,412,412,412,412,0
|
|
20240105,143500,30153575,412,412,412,412,0
|
|
20240105,143400,30153575,412,412,412,412,0
|
|
20240105,143300,30153575,412,412,412,412,0
|
|
20240105,143200,30153575,412,412,412,412,0
|
|
20240105,143100,30153575,412,412,412,412,0
|
|
20240105,143000,30153575,412,412,412,412,0
|
|
20240105,142900,30153575,412,412,412,412,0
|
|
20240105,142800,30153575,412,412,412,412,1000
|
|
20240105,142700,29741575,411,411,411,411,0
|
|
20240105,142600,29741575,411,411,411,411,2777
|
|
20240105,142500,28600228,412,412,412,412,0
|
|
20240105,142400,28600228,412,412,412,412,0
|
|
20240105,142300,28600228,412,412,412,412,1
|
|
20240105,142200,28599816,412,412,412,412,40
|
|
20240105,142100,28583336,412,412,412,412,0
|
|
20240105,142000,28583336,412,412,412,412,0
|
|
20240105,141900,28583336,412,412,412,412,0
|
|
20240105,141800,28583336,412,412,412,412,0
|
|
20240105,141700,28583336,412,412,412,412,40
|
|
20240105,141600,28566856,412,412,412,412,0
|
|
20240105,141500,28566856,412,412,412,412,1000
|
|
20240105,141400,28154856,412,412,412,412,0
|
|
20240105,141300,28154856,412,412,412,412,0
|
|
20240105,141200,28154856,412,412,412,412,1
|
|
20240105,141100,28154444,413,413,413,413,0
|
|
20240105,141000,28154444,413,413,413,413,0
|
|
20240105,140900,28154444,413,413,413,413,0
|
|
20240105,140800,28154444,413,413,413,413,0
|
|
20240105,140700,28154444,413,413,413,413,0
|
|
20240105,140600,28154444,413,413,413,413,0
|
|
20240105,140500,28154444,413,413,413,413,0
|
|
20240105,140400,28154444,413,413,413,413,0
|
|
20240105,140300,28154444,413,413,413,413,1
|
|
20240105,140200,28154031,411,412,412,411,1020
|
|
20240105,140100,27734810,412,412,412,412,0
|
|
20240105,140000,27734810,412,412,412,412,0
|
|
20240105,135900,27734810,412,412,412,412,0
|
|
20240105,135800,27734810,412,412,412,412,0
|
|
20240105,135700,27734810,412,412,412,412,0
|
|
20240105,135600,27734810,412,412,412,412,4
|
|
20240105,135500,27733162,411,411,411,411,0
|
|
20240105,135400,27733162,411,411,411,411,0
|
|
20240105,135300,27733162,411,412,412,411,1500
|
|
20240105,135200,27116490,412,412,412,412,6
|
|
20240105,135100,27114018,412,412,412,412,0
|
|
20240105,135000,27114018,412,412,412,412,0
|
|
20240105,134900,27114018,412,412,412,412,0
|
|
20240105,134800,27114018,412,412,412,412,82
|
|
20240105,134700,27080234,411,411,411,411,0
|
|
20240105,134600,27080234,411,411,411,411,0
|
|
20240105,134500,27080234,411,411,411,411,0
|
|
20240105,134400,27080234,411,411,411,411,0
|
|
20240105,134300,27080234,411,411,411,411,2
|
|
20240105,134200,27079412,411,411,411,411,0
|
|
20240105,134100,27079412,411,411,411,411,0
|
|
20240105,134000,27079412,411,411,411,411,0
|
|
20240105,133900,27079412,411,411,411,411,0
|
|
20240105,133800,27079412,411,411,411,411,0
|
|
20240105,133700,27079412,411,411,411,411,0
|
|
20240105,133600,27079412,411,411,411,411,0
|
|
20240105,133500,27079412,411,411,411,411,0
|
|
20240105,133400,27079412,411,411,411,411,0
|
|
20240105,133300,27079412,411,411,411,411,0
|
|
20240105,133200,27079412,411,411,411,411,0
|
|
20240105,133100,27079412,411,411,411,411,0
|
|
20240105,133000,27079412,411,411,411,411,0
|
|
20240105,132900,27079412,411,411,411,411,0
|
|
20240105,132800,27079412,411,411,411,411,0
|
|
20240105,132700,27079412,411,411,411,411,0
|
|
20240105,132600,27079412,411,411,411,411,0
|
|
20240105,132500,27079412,411,411,411,411,0
|
|
20240105,132400,27079412,411,411,411,411,0
|
|
20240105,132300,27079412,411,411,411,411,0
|
|
20240105,132200,27079412,411,411,411,411,0
|
|
20240105,132100,27079412,411,411,411,411,200
|
|
20240105,132000,26997212,411,411,411,411,0
|
|
20240105,131900,26997212,411,411,411,411,0
|
|
20240105,131800,26997212,411,411,411,411,0
|
|
20240105,131700,26997212,411,411,411,411,0
|
|
20240105,131600,26997212,411,411,411,411,0
|
|
20240105,131500,26997212,411,411,411,411,0
|
|
20240105,131400,26997212,411,411,411,411,0
|
|
20240105,131300,26997212,411,411,411,411,0
|
|
20240105,131200,26997212,411,411,411,411,0
|
|
20240105,131100,26997212,411,411,411,411,0
|
|
20240105,131000,26997212,411,411,411,411,0
|
|
20240105,130900,26997212,411,411,411,411,0
|
|
20240105,130800,26997212,411,411,411,411,0
|
|
20240105,130700,26997212,411,411,411,411,0
|
|
20240105,130600,26997212,411,411,411,411,0
|
|
20240105,130500,26997212,411,411,411,411,0
|
|
20240105,130400,26997212,411,411,411,411,222
|
|
20240105,130300,26905970,410,410,410,410,0
|
|
20240105,130200,26905970,410,410,410,410,0
|
|
20240105,130100,26905970,410,410,410,410,0
|
|
20240105,130000,26905970,410,410,410,410,0
|
|
20240105,125900,26905970,410,410,410,410,0
|
|
20240105,125800,26905970,410,410,410,410,0
|
|
20240105,125700,26905970,410,410,410,410,0
|
|
20240105,125600,26905970,410,410,410,410,0
|
|
20240105,125500,26905970,410,410,410,410,0
|
|
20240105,125400,26905970,410,410,410,410,0
|
|
20240105,125300,26905970,410,410,410,410,0
|
|
20240105,125200,26905970,410,412,412,410,20000
|
|
20240105,125100,18702993,413,413,413,413,0
|
|
20240105,125000,18702993,413,413,413,413,0
|
|
20240105,124900,18702993,413,413,413,413,0
|
|
20240105,124800,18702993,413,413,413,413,0
|
|
20240105,124700,18702993,413,413,413,413,0
|
|
20240105,124600,18702993,413,413,413,413,0
|
|
20240105,124500,18702993,413,413,413,413,0
|
|
20240105,124400,18702993,413,413,413,413,0
|
|
20240105,124300,18702993,413,413,413,413,0
|
|
20240105,124200,18702993,413,413,413,413,0
|
|
20240105,124100,18702993,413,413,413,413,0
|
|
20240105,124000,18702993,413,413,413,413,0
|
|
20240105,123900,18702993,413,413,413,413,0
|
|
20240105,123800,18702993,413,413,413,413,0
|
|
20240105,123700,18702993,413,413,413,413,0
|
|
20240105,123600,18702993,413,413,413,413,0
|
|
20240105,123500,18702993,413,413,413,413,0
|
|
20240105,123400,18702993,413,413,413,413,0
|
|
20240105,123300,18702993,413,413,413,413,0
|
|
20240105,123200,18702993,413,413,413,413,0
|
|
20240105,123100,18702993,413,413,413,413,0
|
|
20240105,123000,18702993,413,413,413,413,0
|
|
20240105,122900,18702993,413,413,413,413,0
|
|
20240105,122800,18702993,413,413,413,413,0
|
|
20240105,122700,18702993,413,413,413,413,0
|
|
20240105,122600,18702993,413,413,413,413,0
|
|
20240105,122500,18702993,413,413,413,413,0
|
|
20240105,122400,18702993,413,413,413,413,0
|
|
20240105,122300,18702993,413,413,413,413,0
|
|
20240105,122200,18702993,413,413,413,413,0
|
|
20240105,122100,18702993,413,413,413,413,0
|
|
20240105,122000,18702993,413,413,413,413,0
|
|
20240105,121900,18702993,413,413,413,413,1
|
|
20240105,121800,18702580,413,413,413,413,0
|
|
20240105,121700,18702580,413,413,413,413,0
|
|
20240105,121600,18702580,413,413,413,413,0
|
|
20240105,121500,18702580,413,413,413,413,0
|
|
20240105,121400,18702580,413,413,413,413,0
|
|
20240105,121300,18702580,413,413,413,413,0
|
|
20240105,121200,18702580,413,413,413,413,0
|
|
20240105,121100,18702580,413,413,413,413,0
|
|
20240105,121000,18702580,413,413,413,413,0
|
|
20240105,120900,18702580,413,413,413,413,500
|
|
20240105,120800,18496080,413,413,413,413,0
|
|
20240105,120700,18496080,413,413,413,413,501
|
|
20240105,120600,18289167,412,412,412,412,0
|
|
20240105,120500,18289167,412,412,412,412,0
|
|
20240105,120400,18289167,412,412,412,412,0
|
|
20240105,120300,18289167,412,412,412,412,0
|
|
20240105,120200,18289167,412,412,412,412,5000
|
|
20240105,120100,16229167,412,412,412,412,0
|
|
20240105,120000,16229167,412,412,412,412,0
|
|
20240105,115900,16229167,412,412,412,412,0
|
|
20240105,115800,16229167,412,412,412,412,0
|
|
20240105,115700,16229167,412,412,412,412,0
|
|
20240105,115600,16229167,412,412,412,412,0
|
|
20240105,115500,16229167,412,412,412,412,0
|
|
20240105,115400,16229167,412,412,412,412,0
|
|
20240105,115300,16229167,412,412,412,412,0
|
|
20240105,115200,16229167,412,412,412,412,0
|
|
20240105,115100,16229167,412,412,412,412,0
|
|
20240105,115000,16229167,412,412,412,412,2370
|
|
20240105,114900,15252727,412,412,412,412,0
|
|
20240105,114800,15252727,412,412,412,412,0
|
|
20240105,114700,15252727,412,412,412,412,0
|
|
20240105,114600,15252727,412,412,412,412,0
|
|
20240105,114500,15252727,412,412,412,412,0
|
|
20240105,114400,15252727,412,412,412,412,0
|
|
20240105,114300,15252727,412,412,412,412,0
|
|
20240105,114200,15252727,412,412,412,412,0
|
|
20240105,114100,15252727,412,412,412,412,0
|
|
20240105,114000,15252727,412,412,412,412,0
|
|
20240105,113900,15252727,412,412,412,412,0
|
|
20240105,113800,15252727,412,412,412,412,0
|
|
20240105,113700,15252727,412,412,412,412,0
|
|
20240105,113600,15252727,412,412,412,412,0
|
|
20240105,113500,15252727,412,412,412,412,70
|
|
20240105,113400,15223887,413,413,413,413,200
|
|
20240105,113300,15141287,412,412,412,412,0
|
|
20240105,113200,15141287,412,412,412,412,1000
|
|
20240105,113100,14729287,412,412,412,412,2522
|
|
20240105,113000,13690223,412,412,412,412,0
|
|
20240105,112900,13690223,412,412,412,412,0
|
|
20240105,112800,13690223,412,412,412,412,0
|
|
20240105,112700,13690223,412,412,412,412,0
|
|
20240105,112600,13690223,412,412,412,412,0
|
|
20240105,112500,13690223,412,412,412,412,0
|
|
20240105,112400,13690223,412,412,412,412,0
|
|
20240105,112300,13690223,412,412,412,412,0
|
|
20240105,112200,13690223,412,412,412,412,0
|
|
20240105,112100,13690223,412,412,412,412,0
|
|
20240105,112000,13690223,412,412,412,412,6837
|
|
20240105,111900,10873379,412,412,412,412,0
|
|
20240105,111800,10873379,412,412,412,412,0
|
|
20240105,111700,10873379,412,412,412,412,0
|
|
20240105,111600,10873379,412,412,412,412,664
|
|
20240105,111500,10599811,413,413,413,413,2430
|
|
20240105,111400,9596221,414,414,414,414,0
|
|
20240105,111300,9596221,414,414,414,414,0
|
|
20240105,111200,9596221,414,414,414,414,2249
|
|
20240105,111100,8665135,415,415,415,415,0
|
|
20240105,111000,8665135,415,415,415,415,0
|
|
20240105,110900,8665135,415,415,415,415,0
|
|
20240105,110800,8665135,415,415,415,415,0
|
|
20240105,110700,8665135,415,415,415,415,0
|
|
20240105,110600,8665135,415,415,415,415,0
|
|
20240105,110500,8665135,415,415,415,415,0
|
|
20240105,110400,8665135,415,415,415,415,0
|
|
20240105,110300,8665135,415,415,415,415,21
|
|
20240105,110200,8656420,414,414,414,414,0
|
|
20240105,110100,8656420,414,414,414,414,0
|
|
20240105,110000,8656420,414,414,414,414,498
|
|
20240105,105900,8450248,414,414,414,414,0
|
|
20240105,105800,8450248,414,414,414,414,0
|
|
20240105,105700,8450248,414,414,414,414,0
|
|
20240105,105600,8450248,414,414,414,414,1
|
|
20240105,105500,8449834,414,414,414,414,0
|
|
20240105,105400,8449834,414,414,414,414,0
|
|
20240105,105300,8449834,414,414,414,414,0
|
|
20240105,105200,8449834,414,414,414,414,0
|
|
20240105,105100,8449834,414,414,414,414,1000
|
|
20240105,105000,8035834,415,415,415,415,0
|
|
20240105,104900,8035834,415,415,415,415,0
|
|
20240105,104800,8035834,415,415,415,415,0
|
|
20240105,104700,8035834,415,415,415,415,48
|
|
20240105,104600,8015914,417,417,417,417,0
|
|
20240105,104500,8015914,417,417,417,417,0
|
|
20240105,104400,8015914,417,417,417,417,0
|
|
20240105,104300,8015914,417,417,417,417,0
|
|
20240105,104200,8015914,417,417,417,417,0
|
|
20240105,104100,8015914,417,417,417,417,0
|
|
20240105,104000,8015914,417,417,417,417,0
|
|
20240105,103900,8015914,417,417,417,417,500
|
|
20240105,103800,7807414,415,415,415,415,0
|
|
20240105,103700,7807414,415,415,415,415,0
|
|
20240105,103600,7807414,415,415,415,415,0
|
|
20240105,103500,7807414,415,415,415,415,0
|
|
20240105,103400,7807414,415,415,415,415,46
|
|
20240105,103300,7788324,417,417,417,417,0
|
|
20240105,103200,7788324,417,417,417,417,0
|
|
20240105,103100,7788324,417,417,417,417,0
|
|
20240105,103000,7788324,417,417,417,417,0
|
|
20240105,102900,7788324,417,417,417,417,0
|
|
20240105,102800,7788324,417,417,417,417,100
|
|
20240105,102700,7746624,417,417,417,417,0
|
|
20240105,102600,7746624,417,417,417,417,0
|
|
20240105,102500,7746624,417,417,417,417,0
|
|
20240105,102400,7746624,417,417,417,417,0
|
|
20240105,102300,7746624,417,417,417,417,0
|
|
20240105,102200,7746624,417,417,417,417,0
|
|
20240105,102100,7746624,417,417,417,417,0
|
|
20240105,102000,7746624,417,417,417,417,0
|
|
20240105,101900,7746624,417,417,417,417,5000
|
|
20240105,101800,5661624,415,415,415,415,0
|
|
20240105,101700,5661624,415,415,415,415,1
|
|
20240105,101600,5661209,415,415,415,415,0
|
|
20240105,101500,5661209,415,415,415,415,0
|
|
20240105,101400,5661209,415,415,415,415,0
|
|
20240105,101300,5661209,415,415,415,415,0
|
|
20240105,101200,5661209,415,417,417,415,501
|
|
20240105,101100,5453292,416,416,416,416,0
|
|
20240105,101000,5453292,416,416,416,416,0
|
|
20240105,100900,5453292,416,416,416,416,500
|
|
20240105,100800,5245292,416,416,416,416,0
|
|
20240105,100700,5245292,416,416,416,416,0
|
|
20240105,100600,5245292,416,416,416,416,0
|
|
20240105,100500,5245292,416,416,416,416,1
|
|
20240105,100400,5244876,414,414,414,414,0
|
|
20240105,100300,5244876,414,414,414,414,0
|
|
20240105,100200,5244876,414,414,414,414,0
|
|
20240105,100100,5244876,414,414,414,414,0
|
|
20240105,100000,5244876,414,414,414,414,0
|
|
20240105,095900,5244876,414,414,414,414,0
|
|
20240105,095800,5244876,414,414,414,414,5
|
|
20240105,095700,5242806,416,416,416,416,0
|
|
20240105,095600,5242806,416,416,416,416,0
|
|
20240105,095500,5242806,416,416,416,416,0
|
|
20240105,095400,5242806,416,416,416,416,0
|
|
20240105,095300,5242806,416,416,416,416,2
|
|
20240105,095200,5241974,414,414,414,414,322
|
|
20240105,095100,5108666,413,413,413,413,0
|
|
20240105,095000,5108666,413,413,413,413,0
|
|
20240105,094900,5108666,413,413,413,413,0
|
|
20240105,094800,5108666,413,413,413,413,0
|
|
20240105,094700,5108666,413,413,413,413,0
|
|
20240105,094600,5108666,413,413,413,413,0
|
|
20240105,094500,5108666,413,413,413,413,0
|
|
20240105,094400,5108666,413,416,416,413,2500
|
|
20240105,094300,4073432,416,416,416,416,0
|
|
20240105,094200,4073432,416,416,416,416,0
|
|
20240105,094100,4073432,416,416,416,416,0
|
|
20240105,094000,4073432,416,416,416,416,767
|
|
20240105,093900,3754360,418,418,418,418,1196
|
|
20240105,093800,3254432,418,417,418,417,597
|
|
20240105,093700,3005074,417,417,417,417,10
|
|
20240105,093600,3000904,416,416,416,416,0
|
|
20240105,093500,3000904,416,416,416,416,113
|
|
20240105,093400,2953896,416,416,416,416,640
|
|
20240105,093300,2687656,416,416,416,416,1
|
|
20240105,093200,2687240,415,414,415,414,2649
|
|
20240105,093100,1588125,413,413,413,413,1
|
|
20240105,093000,1587712,413,413,413,413,500
|
|
20240105,092900,1381212,413,413,413,413,1000
|
|
20240105,092800,968212,413,413,413,413,39
|
|
20240105,092700,952105,412,412,412,412,357
|
|
20240105,092600,805021,412,412,412,412,500
|
|
20240105,092500,599021,412,412,412,412,0
|
|
20240105,092400,599021,412,412,412,412,0
|
|
20240105,092300,599021,412,412,412,412,0
|
|
20240105,092200,599021,412,412,412,412,30
|
|
20240105,092100,586661,412,412,412,412,0
|
|
20240105,092000,586661,412,412,412,412,0
|
|
20240105,091900,586661,412,412,412,412,0
|
|
20240105,091800,586661,412,412,412,412,500
|
|
20240105,091700,380661,412,412,412,412,0
|
|
20240105,091600,380661,412,412,412,412,0
|
|
20240105,091500,380661,412,412,412,412,0
|
|
20240105,091400,380661,412,412,412,412,0
|
|
20240105,091300,380661,412,412,412,412,26
|
|
20240105,091200,369949,412,412,412,412,0
|
|
20240105,091100,369949,412,412,412,412,0
|
|
20240105,091000,369949,412,412,412,412,100
|
|
20240105,090900,328749,412,412,412,412,0
|
|
20240105,090800,328749,412,412,412,412,0
|
|
20240105,090700,328749,412,412,412,412,0
|
|
20240105,090600,328749,412,412,412,412,0
|
|
20240105,090500,328749,412,412,412,412,55
|
|
20240105,090400,306089,412,412,412,410,485
|
|
20240105,090300,106869,412,411,412,411,221
|
|
20240105,090200,15990,410,410,410,410,0
|
|
20240105,090100,15990,410,410,410,410,0
|
|
20240105,090000,15990,410,410,410,410,39
|