568 lines
24 KiB
CSV
568 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192500,33047546,740,740,740,740,179
|
|
20240102,192400,33047546,740,740,740,740,0
|
|
20240102,192300,33047546,740,740,740,740,0
|
|
20240102,192200,33047546,740,740,740,740,0
|
|
20240102,192100,33047546,740,740,740,740,0
|
|
20240102,192000,33047546,740,740,740,740,0
|
|
20240102,191900,33047546,740,740,740,740,0
|
|
20240102,191800,33047546,740,740,740,740,0
|
|
20240102,191700,33047546,740,740,740,740,0
|
|
20240102,191600,33047546,740,740,740,740,0
|
|
20240102,191500,33047546,740,740,740,740,0
|
|
20240102,191400,33047546,740,740,740,740,0
|
|
20240102,191300,33047546,740,740,740,740,0
|
|
20240102,191200,33047546,740,740,740,740,0
|
|
20240102,191100,33047546,740,740,740,740,0
|
|
20240102,191000,33047546,740,740,740,740,0
|
|
20240102,190900,33047546,740,740,740,740,0
|
|
20240102,190800,33047546,740,740,740,740,0
|
|
20240102,190700,33047546,740,740,740,740,0
|
|
20240102,190600,33047546,740,740,740,740,0
|
|
20240102,190500,33047546,740,740,740,740,0
|
|
20240102,190400,33047546,740,740,740,740,0
|
|
20240102,190300,33047546,740,740,740,740,0
|
|
20240102,190200,33047546,740,740,740,740,0
|
|
20240102,190100,33047546,740,740,740,740,0
|
|
20240102,190000,33047546,740,740,740,740,0
|
|
20240102,185900,33047546,740,740,740,740,0
|
|
20240102,185800,33047546,740,740,740,740,0
|
|
20240102,185700,33047546,740,740,740,740,0
|
|
20240102,185600,33047546,740,740,740,740,0
|
|
20240102,185500,33047546,740,740,740,740,179
|
|
20240102,185400,33047546,740,740,740,740,0
|
|
20240102,185300,33047546,740,740,740,740,0
|
|
20240102,185200,33047546,740,740,740,740,0
|
|
20240102,185100,33047546,740,740,740,740,0
|
|
20240102,185000,33047546,740,740,740,740,0
|
|
20240102,184900,33047546,740,740,740,740,0
|
|
20240102,184800,33047546,740,740,740,740,0
|
|
20240102,184700,33047546,740,740,740,740,0
|
|
20240102,184600,33047546,740,740,740,740,0
|
|
20240102,184500,33047546,740,740,740,740,0
|
|
20240102,184400,33047546,740,740,740,740,0
|
|
20240102,184300,33047546,740,740,740,740,0
|
|
20240102,184200,33047546,740,740,740,740,0
|
|
20240102,184100,33047546,740,740,740,740,0
|
|
20240102,184000,33047546,740,740,740,740,0
|
|
20240102,183900,33047546,740,740,740,740,0
|
|
20240102,183800,33047546,740,740,740,740,0
|
|
20240102,183700,33047546,740,740,740,740,0
|
|
20240102,183600,33047546,740,740,740,740,0
|
|
20240102,183500,33047546,740,740,740,740,0
|
|
20240102,183400,33047546,740,740,740,740,0
|
|
20240102,183300,33047546,740,740,740,740,0
|
|
20240102,183200,33047546,740,740,740,740,0
|
|
20240102,183100,33047546,740,740,740,740,0
|
|
20240102,183000,33047546,740,740,740,740,0
|
|
20240102,182900,33047546,740,740,740,740,0
|
|
20240102,182800,33047546,740,740,740,740,0
|
|
20240102,182700,33047546,740,740,740,740,0
|
|
20240102,182600,33047546,740,740,740,740,0
|
|
20240102,182500,33047546,740,740,740,740,179
|
|
20240102,182400,33047546,740,740,740,740,0
|
|
20240102,182300,33047546,740,740,740,740,0
|
|
20240102,182200,33047546,740,740,740,740,0
|
|
20240102,182100,33047546,740,740,740,740,0
|
|
20240102,182000,33047546,740,740,740,740,0
|
|
20240102,181900,33047546,740,740,740,740,0
|
|
20240102,181800,33047546,740,740,740,740,0
|
|
20240102,181700,33047546,740,740,740,740,0
|
|
20240102,181600,33047546,740,740,740,740,0
|
|
20240102,181500,33047546,740,740,740,740,0
|
|
20240102,181400,33047546,740,740,740,740,0
|
|
20240102,181300,33047546,740,740,740,740,0
|
|
20240102,181200,33047546,740,740,740,740,0
|
|
20240102,181100,33047546,740,740,740,740,0
|
|
20240102,181000,33047546,740,740,740,740,0
|
|
20240102,180900,33047546,740,740,740,740,0
|
|
20240102,180800,33047546,740,740,740,740,0
|
|
20240102,180700,33047546,740,740,740,740,0
|
|
20240102,180600,33047546,740,740,740,740,0
|
|
20240102,180500,33047546,740,740,740,740,0
|
|
20240102,180400,33047546,740,740,740,740,0
|
|
20240102,180300,33047546,740,740,740,740,0
|
|
20240102,180200,33047546,740,740,740,740,0
|
|
20240102,180100,33047546,740,740,740,740,0
|
|
20240102,180000,33047546,740,740,740,740,0
|
|
20240102,175900,33047546,740,740,740,740,0
|
|
20240102,175800,33047546,740,740,740,740,0
|
|
20240102,175700,33047546,740,740,740,740,0
|
|
20240102,175600,33047546,740,740,740,740,0
|
|
20240102,175500,33047546,740,740,740,740,179
|
|
20240102,175400,33047546,740,740,740,740,0
|
|
20240102,175300,33047546,740,740,740,740,0
|
|
20240102,175200,33047546,740,740,740,740,0
|
|
20240102,175100,33047546,740,740,740,740,0
|
|
20240102,175000,33047546,740,740,740,740,0
|
|
20240102,174900,33047546,740,740,740,740,0
|
|
20240102,174800,33047546,740,740,740,740,0
|
|
20240102,174700,33047546,740,740,740,740,0
|
|
20240102,174600,33047546,740,740,740,740,0
|
|
20240102,174500,33047546,740,740,740,740,0
|
|
20240102,174400,33047546,740,740,740,740,0
|
|
20240102,174300,33047546,740,740,740,740,0
|
|
20240102,174200,33047546,740,740,740,740,0
|
|
20240102,174100,33047546,740,740,740,740,0
|
|
20240102,174000,33047546,740,740,740,740,0
|
|
20240102,173900,33047546,740,740,740,740,0
|
|
20240102,173800,33047546,740,740,740,740,0
|
|
20240102,173700,33047546,740,740,740,740,0
|
|
20240102,173600,33047546,740,740,740,740,0
|
|
20240102,173500,33047546,740,740,740,740,0
|
|
20240102,173400,33047546,740,740,740,740,0
|
|
20240102,173300,33047546,740,740,740,740,0
|
|
20240102,173200,33047546,740,740,740,740,0
|
|
20240102,173100,33047546,740,740,740,740,0
|
|
20240102,173000,33047546,740,740,740,740,0
|
|
20240102,172900,33047546,740,740,740,740,0
|
|
20240102,172800,33047546,740,740,740,740,0
|
|
20240102,172700,33047546,740,740,740,740,0
|
|
20240102,172600,33047546,740,740,740,740,0
|
|
20240102,172500,33047546,740,740,740,740,179
|
|
20240102,172400,33047546,740,740,740,740,0
|
|
20240102,172300,33047546,740,740,740,740,0
|
|
20240102,172200,33047546,740,740,740,740,0
|
|
20240102,172100,33047546,740,740,740,740,0
|
|
20240102,172000,33047546,740,740,740,740,0
|
|
20240102,171900,33047546,740,740,740,740,0
|
|
20240102,171800,33047546,740,740,740,740,0
|
|
20240102,171700,33047546,740,740,740,740,0
|
|
20240102,171600,33047546,740,740,740,740,0
|
|
20240102,171500,33047546,740,740,740,740,0
|
|
20240102,171400,33047546,740,740,740,740,0
|
|
20240102,171300,33047546,740,740,740,740,0
|
|
20240102,171200,33047546,740,740,740,740,0
|
|
20240102,171100,33047546,740,740,740,740,0
|
|
20240102,171000,33047546,740,740,740,740,0
|
|
20240102,170900,33047546,740,740,740,740,0
|
|
20240102,170800,33047546,740,740,740,740,0
|
|
20240102,170700,33047546,740,740,740,740,0
|
|
20240102,170600,33047546,740,740,740,740,0
|
|
20240102,170500,33047546,740,740,740,740,0
|
|
20240102,170400,33047546,740,740,740,740,0
|
|
20240102,170300,33047546,740,740,740,740,0
|
|
20240102,170200,33047546,740,740,740,740,0
|
|
20240102,170100,33047546,740,740,740,740,0
|
|
20240102,170000,33047546,740,740,740,740,0
|
|
20240102,165900,33047546,740,740,740,740,0
|
|
20240102,165800,33047546,740,740,740,740,0
|
|
20240102,165700,33047546,740,740,740,740,0
|
|
20240102,165600,33047546,740,740,740,740,0
|
|
20240102,165500,33047546,740,740,740,740,179
|
|
20240102,165400,33047546,740,740,740,740,0
|
|
20240102,165300,33047546,740,740,740,740,0
|
|
20240102,165200,33047546,740,740,740,740,0
|
|
20240102,165100,33047546,740,740,740,740,0
|
|
20240102,165000,33047546,740,740,740,740,0
|
|
20240102,164900,33047546,740,740,740,740,0
|
|
20240102,164800,33047546,740,740,740,740,0
|
|
20240102,164700,33047546,740,740,740,740,0
|
|
20240102,164600,33047546,740,740,740,740,0
|
|
20240102,164500,33047546,740,740,740,740,0
|
|
20240102,164400,33047546,740,740,740,740,0
|
|
20240102,164300,33047546,740,740,740,740,0
|
|
20240102,164200,33047546,740,740,740,740,0
|
|
20240102,164100,33047546,740,740,740,740,0
|
|
20240102,164000,33047546,740,740,740,740,0
|
|
20240102,163900,33047546,740,740,740,740,0
|
|
20240102,163800,33047546,740,740,740,740,0
|
|
20240102,163700,33047546,740,740,740,740,0
|
|
20240102,163600,33047546,740,740,740,740,0
|
|
20240102,163500,33047546,740,740,740,740,0
|
|
20240102,163400,33047546,740,740,740,740,0
|
|
20240102,163300,33047546,740,740,740,740,0
|
|
20240102,163200,33047546,740,740,740,740,0
|
|
20240102,163100,33047546,740,740,740,740,0
|
|
20240102,163000,33047546,740,740,740,740,0
|
|
20240102,162900,33047546,740,740,740,740,0
|
|
20240102,162800,33047546,740,740,740,740,0
|
|
20240102,162700,33047546,740,740,740,740,0
|
|
20240102,162600,33047546,740,740,740,740,0
|
|
20240102,162500,33047546,740,740,740,740,179
|
|
20240102,162400,33047546,740,740,740,740,0
|
|
20240102,162300,33047546,740,740,740,740,0
|
|
20240102,162200,33047546,740,740,740,740,0
|
|
20240102,162100,33047546,740,740,740,740,0
|
|
20240102,162000,33047546,740,740,740,740,0
|
|
20240102,161900,33047546,740,740,740,740,0
|
|
20240102,161800,33047546,740,740,740,740,0
|
|
20240102,161700,33047546,740,740,740,740,0
|
|
20240102,161600,33047546,740,740,740,740,0
|
|
20240102,161500,33047546,740,740,740,740,0
|
|
20240102,161400,33047546,740,740,740,740,0
|
|
20240102,161300,33047546,740,740,740,740,0
|
|
20240102,161200,33047546,740,740,740,740,0
|
|
20240102,161100,33047546,740,740,740,740,0
|
|
20240102,161000,33047546,740,740,740,740,0
|
|
20240102,160900,33047546,740,740,740,740,0
|
|
20240102,160800,33047546,740,740,740,740,0
|
|
20240102,160700,33047546,740,740,740,740,0
|
|
20240102,160600,33047546,740,740,740,740,0
|
|
20240102,160500,33047546,740,740,740,740,0
|
|
20240102,160400,33047546,740,740,740,740,0
|
|
20240102,160300,33047546,740,740,740,740,0
|
|
20240102,160200,33047546,740,740,740,740,0
|
|
20240102,160100,33047546,740,740,740,740,0
|
|
20240102,160000,33047546,740,740,740,740,0
|
|
20240102,155900,33047546,740,740,740,740,0
|
|
20240102,155800,33047546,740,740,740,740,0
|
|
20240102,155700,33047546,740,740,740,740,0
|
|
20240102,155600,33047546,740,740,740,740,0
|
|
20240102,155500,33047546,740,740,740,740,179
|
|
20240102,155400,33047546,740,740,740,740,0
|
|
20240102,155300,33047546,740,740,740,740,0
|
|
20240102,155200,33047546,740,740,740,740,0
|
|
20240102,155100,33047546,740,740,740,740,0
|
|
20240102,155000,33047546,740,740,740,740,0
|
|
20240102,154900,33047546,740,740,740,740,0
|
|
20240102,154800,33047546,740,740,740,740,0
|
|
20240102,154700,33047546,740,740,740,740,0
|
|
20240102,154600,33047546,740,740,740,740,0
|
|
20240102,154500,33047546,740,740,740,740,0
|
|
20240102,154400,33047546,740,740,740,740,0
|
|
20240102,154300,33047546,740,740,740,740,0
|
|
20240102,154200,33047546,740,740,740,740,0
|
|
20240102,154100,33047546,740,740,740,740,0
|
|
20240102,154000,33047546,740,740,740,740,0
|
|
20240102,153900,33047546,740,740,740,740,0
|
|
20240102,153800,33047546,740,740,740,740,0
|
|
20240102,153700,33047546,740,740,740,740,0
|
|
20240102,153600,33047546,740,740,740,740,0
|
|
20240102,153500,33047546,740,740,740,740,0
|
|
20240102,153400,33047546,740,740,740,740,0
|
|
20240102,153300,33047546,740,740,740,740,0
|
|
20240102,153200,33047546,740,740,740,740,0
|
|
20240102,153100,33047546,740,740,740,740,0
|
|
20240102,153000,33047546,740,740,740,740,179
|
|
20240102,152900,32915086,740,740,740,740,0
|
|
20240102,152800,32915086,740,740,740,740,0
|
|
20240102,152700,32915086,740,740,740,740,0
|
|
20240102,152600,32915086,740,740,740,740,0
|
|
20240102,152500,32915086,740,740,740,740,0
|
|
20240102,152400,32915086,740,740,740,740,0
|
|
20240102,152300,32915086,740,740,740,740,0
|
|
20240102,152200,32915086,740,740,740,740,0
|
|
20240102,152100,32915086,740,740,740,740,0
|
|
20240102,152000,32915086,740,740,740,740,0
|
|
20240102,151900,32915086,740,740,740,740,0
|
|
20240102,151800,32915086,740,740,740,740,1
|
|
20240102,151700,32914346,739,739,739,739,0
|
|
20240102,151600,32914346,739,739,739,739,930
|
|
20240102,151500,32227076,738,738,738,738,0
|
|
20240102,151400,32227076,738,738,738,738,0
|
|
20240102,151300,32227076,738,738,738,738,0
|
|
20240102,151200,32227076,738,738,738,738,0
|
|
20240102,151100,32227076,738,738,738,738,0
|
|
20240102,151000,32227076,738,738,738,738,1
|
|
20240102,150900,32226338,738,738,738,738,0
|
|
20240102,150800,32226338,738,738,738,738,0
|
|
20240102,150700,32226338,738,738,738,738,0
|
|
20240102,150600,32226338,738,738,738,738,0
|
|
20240102,150500,32226338,738,738,738,738,0
|
|
20240102,150400,32226338,738,738,738,738,0
|
|
20240102,150300,32226338,738,738,738,738,0
|
|
20240102,150200,32226338,738,738,738,738,0
|
|
20240102,150100,32226338,738,738,738,738,3
|
|
20240102,150000,32224124,738,738,738,738,0
|
|
20240102,145900,32224124,738,738,738,738,0
|
|
20240102,145800,32224124,738,738,738,738,0
|
|
20240102,145700,32224124,738,738,738,738,0
|
|
20240102,145600,32224124,738,738,738,738,0
|
|
20240102,145500,32224124,738,738,738,738,0
|
|
20240102,145400,32224124,738,739,739,738,82
|
|
20240102,145300,32163527,740,740,740,740,10
|
|
20240102,145200,32156127,740,740,740,740,10
|
|
20240102,145100,32148727,739,739,739,739,1
|
|
20240102,145000,32147988,739,739,739,739,0
|
|
20240102,144900,32147988,739,739,739,739,0
|
|
20240102,144800,32147988,739,739,739,739,0
|
|
20240102,144700,32147988,739,739,739,739,0
|
|
20240102,144600,32147988,739,739,739,739,0
|
|
20240102,144500,32147988,739,738,739,738,927
|
|
20240102,144400,31462948,737,737,737,737,0
|
|
20240102,144300,31462948,737,737,737,737,0
|
|
20240102,144200,31462948,737,737,737,737,0
|
|
20240102,144100,31462948,737,737,737,737,0
|
|
20240102,144000,31462948,737,737,737,737,0
|
|
20240102,143900,31462948,737,737,737,737,0
|
|
20240102,143800,31462948,737,738,738,737,8
|
|
20240102,143700,31457045,738,738,738,738,0
|
|
20240102,143600,31457045,738,739,739,738,2
|
|
20240102,143500,31455568,739,739,739,739,0
|
|
20240102,143400,31455568,739,739,739,739,0
|
|
20240102,143300,31455568,739,739,739,739,0
|
|
20240102,143200,31455568,739,739,739,739,1
|
|
20240102,143100,31454829,741,741,741,741,1
|
|
20240102,143000,31454088,740,740,740,740,0
|
|
20240102,142900,31454088,740,740,740,740,0
|
|
20240102,142800,31454088,740,740,740,740,0
|
|
20240102,142700,31454088,740,740,740,740,0
|
|
20240102,142600,31454088,740,740,740,740,0
|
|
20240102,142500,31454088,740,742,742,740,2542
|
|
20240102,142400,29572982,743,743,743,743,0
|
|
20240102,142300,29572982,743,743,743,743,0
|
|
20240102,142200,29572982,743,743,743,743,0
|
|
20240102,142100,29572982,743,743,743,743,0
|
|
20240102,142000,29572982,743,743,743,743,0
|
|
20240102,141900,29572982,743,743,743,743,26
|
|
20240102,141800,29553664,742,742,742,742,0
|
|
20240102,141700,29553664,742,742,742,742,0
|
|
20240102,141600,29553664,742,742,742,742,0
|
|
20240102,141500,29553664,742,741,742,741,500
|
|
20240102,141400,29182670,738,738,738,738,0
|
|
20240102,141300,29182670,738,741,742,738,1001
|
|
20240102,141200,28440126,740,740,740,740,50
|
|
20240102,141100,28403126,740,740,740,740,0
|
|
20240102,141000,28403126,740,740,740,740,0
|
|
20240102,140900,28403126,740,740,740,740,0
|
|
20240102,140800,28403126,740,740,740,740,0
|
|
20240102,140700,28403126,740,740,740,740,0
|
|
20240102,140600,28403126,740,740,740,740,0
|
|
20240102,140500,28403126,740,740,740,740,0
|
|
20240102,140400,28403126,740,740,740,740,0
|
|
20240102,140300,28403126,740,740,740,740,0
|
|
20240102,140200,28403126,740,740,740,740,80
|
|
20240102,140100,28343926,740,740,740,740,0
|
|
20240102,140000,28343926,740,740,740,740,0
|
|
20240102,135900,28343926,740,740,740,740,0
|
|
20240102,135800,28343926,740,740,740,740,10
|
|
20240102,135700,28336526,741,739,741,739,65
|
|
20240102,135600,28288421,738,738,738,738,0
|
|
20240102,135500,28288421,738,738,738,738,1
|
|
20240102,135400,28287683,739,739,739,739,5
|
|
20240102,135300,28283988,739,739,739,739,11
|
|
20240102,135200,28275859,740,740,740,740,0
|
|
20240102,135100,28275859,740,740,740,740,0
|
|
20240102,135000,28275859,740,740,740,740,0
|
|
20240102,134900,28275859,740,740,740,740,0
|
|
20240102,134800,28275859,740,740,740,740,0
|
|
20240102,134700,28275859,740,740,740,740,0
|
|
20240102,134600,28275859,740,740,740,740,0
|
|
20240102,134500,28275859,740,740,740,740,0
|
|
20240102,134400,28275859,740,740,740,740,0
|
|
20240102,134300,28275859,740,740,740,740,0
|
|
20240102,134200,28275859,740,740,740,740,0
|
|
20240102,134100,28275859,740,740,740,740,0
|
|
20240102,134000,28275859,740,738,740,738,166
|
|
20240102,133900,28153344,737,737,737,737,0
|
|
20240102,133800,28153344,737,737,737,737,112
|
|
20240102,133700,28070800,735,735,735,735,0
|
|
20240102,133600,28070800,735,735,735,735,832
|
|
20240102,133500,27459280,736,736,736,736,0
|
|
20240102,133400,27459280,736,736,736,736,0
|
|
20240102,133300,27459280,736,736,736,736,0
|
|
20240102,133200,27459280,736,736,736,736,0
|
|
20240102,133100,27459280,736,736,736,736,0
|
|
20240102,133000,27459280,736,736,736,736,4
|
|
20240102,132900,27456336,734,734,734,734,0
|
|
20240102,132800,27456336,734,735,735,734,1908
|
|
20240102,132700,26055741,735,735,735,735,0
|
|
20240102,132600,26055741,735,735,735,735,0
|
|
20240102,132500,26055741,735,735,735,735,0
|
|
20240102,132400,26055741,735,735,735,735,0
|
|
20240102,132300,26055741,735,736,736,735,2
|
|
20240102,132200,26054270,735,735,735,735,0
|
|
20240102,132100,26054270,735,736,736,735,928
|
|
20240102,132000,25371263,736,736,736,736,1
|
|
20240102,131900,25370527,738,738,738,738,1
|
|
20240102,131800,25369789,738,738,738,738,1
|
|
20240102,131700,25369051,736,736,736,736,1
|
|
20240102,131600,25368315,736,736,736,736,0
|
|
20240102,131500,25368315,736,736,736,736,0
|
|
20240102,131400,25368315,736,736,736,736,0
|
|
20240102,131300,25368315,736,736,736,736,0
|
|
20240102,131200,25368315,736,736,736,736,0
|
|
20240102,131100,25368315,736,736,736,736,0
|
|
20240102,131000,25368315,736,736,736,736,0
|
|
20240102,130900,25368315,736,736,736,736,0
|
|
20240102,130800,25368315,736,736,736,736,0
|
|
20240102,130700,25368315,736,736,736,736,0
|
|
20240102,130600,25368315,736,736,736,736,0
|
|
20240102,130500,25368315,736,736,736,736,0
|
|
20240102,130400,25368315,736,736,736,736,0
|
|
20240102,130300,25368315,736,736,736,736,0
|
|
20240102,130200,25368315,736,736,736,736,0
|
|
20240102,130100,25368315,736,736,736,736,0
|
|
20240102,130000,25368315,736,736,736,736,0
|
|
20240102,125900,25368315,736,736,736,736,6
|
|
20240102,125800,25363899,736,736,736,736,1
|
|
20240102,125700,25363163,737,737,737,737,0
|
|
20240102,125600,25363163,737,737,737,737,0
|
|
20240102,125500,25363163,737,737,737,737,0
|
|
20240102,125400,25363163,737,737,737,737,440
|
|
20240102,125300,25038883,737,737,737,737,0
|
|
20240102,125200,25038883,737,737,737,737,0
|
|
20240102,125100,25038883,737,737,737,737,0
|
|
20240102,125000,25038883,737,737,737,737,0
|
|
20240102,124900,25038883,737,737,737,737,0
|
|
20240102,124800,25038883,737,737,737,737,0
|
|
20240102,124700,25038883,737,737,737,737,0
|
|
20240102,124600,25038883,737,737,737,737,0
|
|
20240102,124500,25038883,737,737,737,737,0
|
|
20240102,124400,25038883,737,737,737,737,0
|
|
20240102,124300,25038883,737,737,737,737,19
|
|
20240102,124200,25024880,737,737,737,737,0
|
|
20240102,124100,25024880,737,737,737,737,0
|
|
20240102,124000,25024880,737,737,737,737,1
|
|
20240102,123900,25024143,736,736,736,736,0
|
|
20240102,123800,25024143,736,736,736,736,0
|
|
20240102,123700,25024143,736,736,736,736,0
|
|
20240102,123600,25024143,736,736,736,736,0
|
|
20240102,123500,25024143,736,736,736,736,0
|
|
20240102,123400,25024143,736,736,736,736,0
|
|
20240102,123300,25024143,736,736,736,736,0
|
|
20240102,123200,25024143,736,736,736,736,0
|
|
20240102,123100,25024143,736,736,736,736,0
|
|
20240102,123000,25024143,736,736,736,736,0
|
|
20240102,122900,25024143,736,736,736,736,0
|
|
20240102,122800,25024143,736,736,736,736,0
|
|
20240102,122700,25024143,736,736,736,736,0
|
|
20240102,122600,25024143,736,736,736,736,0
|
|
20240102,122500,25024143,736,736,736,736,0
|
|
20240102,122400,25024143,736,738,738,736,1000
|
|
20240102,122300,24288080,739,740,740,739,650
|
|
20240102,122200,23807688,740,740,740,740,0
|
|
20240102,122100,23807688,740,740,740,740,2
|
|
20240102,122000,23806208,739,739,739,739,0
|
|
20240102,121900,23806208,739,739,739,739,0
|
|
20240102,121800,23806208,739,739,739,739,0
|
|
20240102,121700,23806208,739,744,744,739,1992
|
|
20240102,121600,22331896,744,744,744,744,0
|
|
20240102,121500,22331896,744,744,744,744,0
|
|
20240102,121400,22331896,744,744,744,744,3
|
|
20240102,121300,22329664,742,742,742,742,0
|
|
20240102,121200,22329664,742,742,742,742,0
|
|
20240102,121100,22329664,742,742,742,742,0
|
|
20240102,121000,22329664,742,744,744,742,8
|
|
20240102,120900,22323717,742,746,746,742,1043
|
|
20240102,120800,21546660,746,747,747,746,7
|
|
20240102,120700,21541432,746,747,747,746,7
|
|
20240102,120600,21536204,746,748,748,746,2882
|
|
20240102,120500,19383350,747,747,747,747,0
|
|
20240102,120400,19383350,747,747,747,747,0
|
|
20240102,120300,19383350,747,748,749,747,1839
|
|
20240102,120200,18009592,748,748,748,748,165
|
|
20240102,120100,17886172,749,750,750,749,7
|
|
20240102,120000,17880924,751,751,751,751,0
|
|
20240102,115900,17880924,751,751,751,751,0
|
|
20240102,115800,17880924,751,751,751,751,0
|
|
20240102,115700,17880924,751,751,751,751,0
|
|
20240102,115600,17880924,751,751,751,751,0
|
|
20240102,115500,17880924,751,751,751,751,0
|
|
20240102,115400,17880924,751,751,751,751,0
|
|
20240102,115300,17880924,751,751,751,751,14
|
|
20240102,115200,17870410,750,750,750,750,0
|
|
20240102,115100,17870410,750,750,750,750,171
|
|
20240102,115000,17742160,750,750,750,750,1000
|
|
20240102,114900,16992160,750,750,750,750,0
|
|
20240102,114800,16992160,750,750,750,750,1000
|
|
20240102,114700,16242160,749,749,749,749,1
|
|
20240102,114600,16241411,748,748,748,748,0
|
|
20240102,114500,16241411,748,748,748,748,0
|
|
20240102,114400,16241411,748,748,748,748,0
|
|
20240102,114300,16241411,748,749,749,748,2
|
|
20240102,114200,16239914,750,750,750,750,1
|
|
20240102,114100,16239164,749,749,749,749,0
|
|
20240102,114000,16239164,749,749,749,749,0
|
|
20240102,113900,16239164,749,749,749,749,0
|
|
20240102,113800,16239164,749,749,749,749,1
|
|
20240102,113700,16238415,748,750,750,748,2
|
|
20240102,113600,16236917,750,750,750,750,0
|
|
20240102,113500,16236917,750,750,750,750,0
|
|
20240102,113400,16236917,750,750,750,750,0
|
|
20240102,113300,16236917,750,750,750,750,0
|
|
20240102,113200,16236917,750,750,750,750,0
|
|
20240102,113100,16236917,750,750,750,750,0
|
|
20240102,113000,16236917,750,750,750,750,0
|
|
20240102,112900,16236917,750,750,750,750,1170
|
|
20240102,112800,15359417,750,753,753,750,2401
|
|
20240102,112700,13558059,753,753,753,753,0
|
|
20240102,112600,13558059,753,753,753,753,0
|
|
20240102,112500,13558059,753,753,753,753,9
|
|
20240102,112400,13551282,756,756,756,756,1
|
|
20240102,112300,13550526,755,755,755,755,0
|
|
20240102,112200,13550526,755,755,755,755,1
|
|
20240102,112100,13549771,755,755,755,755,15
|
|
20240102,112000,13538446,756,756,756,756,7
|
|
20240102,111900,13533154,756,756,756,756,0
|
|
20240102,111800,13533154,756,756,756,756,0
|
|
20240102,111700,13533154,756,756,756,756,0
|
|
20240102,111600,13533154,756,756,756,756,0
|
|
20240102,111500,13533154,756,756,756,756,0
|
|
20240102,111400,13533154,756,756,756,750,6723
|
|
20240102,111300,8482541,756,756,756,756,0
|
|
20240102,111200,8482541,756,756,756,756,0
|
|
20240102,111100,8482541,756,756,756,756,0
|
|
20240102,111000,8482541,756,756,756,756,0
|
|
20240102,110900,8482541,756,756,756,756,0
|
|
20240102,110800,8482541,756,756,756,756,0
|
|
20240102,110700,8482541,756,756,756,756,0
|
|
20240102,110600,8482541,756,756,756,756,2
|
|
20240102,110500,8481029,761,761,761,761,0
|
|
20240102,110400,8481029,761,761,761,761,0
|
|
20240102,110300,8481029,761,761,761,761,0
|
|
20240102,110200,8481029,761,761,761,761,0
|
|
20240102,110100,8481029,761,761,761,761,1
|
|
20240102,110000,8480268,762,759,762,759,103
|
|
20240102,105900,8401788,760,760,763,760,40
|
|
20240102,105800,8371364,760,759,760,759,477
|
|
20240102,105700,8009295,759,759,759,759,0
|
|
20240102,105600,8009295,759,758,759,758,109
|
|
20240102,105500,7926579,758,758,758,758,0
|
|
20240102,105400,7926579,758,758,758,758,102
|
|
20240102,105300,7849263,758,758,758,758,0
|
|
20240102,105200,7849263,758,758,758,758,0
|
|
20240102,105100,7849263,758,758,758,758,500
|
|
20240102,105000,7470263,758,754,758,754,1494
|
|
20240102,104900,6340500,753,752,753,752,2
|
|
20240102,104800,6338995,751,751,751,751,0
|
|
20240102,104700,6338995,751,751,751,751,2
|
|
20240102,104600,6337493,754,754,754,754,1
|
|
20240102,104500,6336739,754,754,754,754,0
|
|
20240102,104400,6336739,754,754,754,754,0
|
|
20240102,104300,6336739,754,754,754,754,1
|
|
20240102,104200,6335985,751,751,751,751,0
|
|
20240102,104100,6335985,751,754,754,751,1801
|
|
20240102,104000,4981007,753,753,753,753,0
|
|
20240102,103900,4981007,753,754,754,753,200
|
|
20240102,103800,4830335,754,754,754,754,0
|
|
20240102,103700,4830335,754,755,755,754,1001
|
|
20240102,103600,4074581,756,756,756,756,0
|
|
20240102,103500,4074581,756,756,756,756,0
|
|
20240102,103400,4074581,756,756,756,756,0
|
|
20240102,103300,4074581,756,756,756,756,600
|
|
20240102,103200,3620981,751,751,751,751,0
|
|
20240102,103100,3620981,751,751,751,751,0
|
|
20240102,103000,3620981,751,751,751,751,0
|
|
20240102,102900,3620981,751,751,751,751,0
|
|
20240102,102800,3620981,751,751,751,751,2
|
|
20240102,102700,3619479,753,753,753,753,0
|
|
20240102,102600,3619479,753,754,754,753,262
|
|
20240102,102500,3421933,750,750,750,750,228
|
|
20240102,102400,3250933,751,751,751,751,20
|
|
20240102,102300,3235913,757,757,757,757,0
|
|
20240102,102200,3235913,757,757,757,757,0
|
|
20240102,102100,3235913,757,753,757,753,331
|
|
20240102,102000,2986018,750,750,750,750,0
|
|
20240102,101900,2986018,750,750,750,750,0
|
|
20240102,101800,2986018,750,750,750,750,0
|
|
20240102,101700,2986018,750,750,750,750,0
|
|
20240102,101600,2986018,750,750,750,750,0
|
|
20240102,101500,2986018,750,745,750,745,1045
|
|
20240102,101400,2207393,744,740,744,740,1523
|
|
20240102,101300,1075962,744,744,744,744,0
|
|
20240102,101200,1075962,744,744,744,744,28
|
|
20240102,101100,1055130,744,744,744,744,0
|
|
20240102,101000,1055130,744,739,744,739,10
|
|
20240102,100900,1047700,739,739,739,739,0
|
|
20240102,100800,1047700,739,739,739,739,0
|
|
20240102,100700,1047700,739,739,739,739,89
|
|
20240102,100600,981929,738,738,738,738,4
|
|
20240102,100500,978977,739,738,739,738,411
|
|
20240102,100400,675446,739,739,739,739,0
|
|
20240102,100300,675446,739,739,739,739,0
|
|
20240102,100200,675446,739,739,739,739,0
|
|
20240102,100100,675446,739,739,739,739,0
|
|
20240102,100000,675446,739,739,739,739,914
|