630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192700,66995137,710,710,710,710,1484
|
|
20240105,192600,66995137,710,710,710,710,0
|
|
20240105,192500,66995137,710,710,710,710,0
|
|
20240105,192400,66995137,710,710,710,710,0
|
|
20240105,192300,66995137,710,710,710,710,0
|
|
20240105,192200,66995137,710,710,710,710,0
|
|
20240105,192100,66995137,710,710,710,710,0
|
|
20240105,192000,66995137,710,710,710,710,0
|
|
20240105,191900,66995137,710,710,710,710,0
|
|
20240105,191800,66995137,710,710,710,710,0
|
|
20240105,191700,66995137,710,710,710,710,0
|
|
20240105,191600,66995137,710,710,710,710,0
|
|
20240105,191500,66995137,710,710,710,710,0
|
|
20240105,191400,66995137,710,710,710,710,0
|
|
20240105,191300,66995137,710,710,710,710,0
|
|
20240105,191200,66995137,710,710,710,710,0
|
|
20240105,191100,66995137,710,710,710,710,0
|
|
20240105,191000,66995137,710,710,710,710,0
|
|
20240105,190900,66995137,710,710,710,710,0
|
|
20240105,190800,66995137,710,710,710,710,0
|
|
20240105,190700,66995137,710,710,710,710,0
|
|
20240105,190600,66995137,710,710,710,710,0
|
|
20240105,190500,66995137,710,710,710,710,0
|
|
20240105,190400,66995137,710,710,710,710,0
|
|
20240105,190300,66995137,710,710,710,710,0
|
|
20240105,190200,66995137,710,710,710,710,0
|
|
20240105,190100,66995137,710,710,710,710,0
|
|
20240105,190000,66995137,710,710,710,710,0
|
|
20240105,185900,66995137,710,710,710,710,0
|
|
20240105,185800,66995137,710,710,710,710,0
|
|
20240105,185700,66995137,710,710,710,710,1484
|
|
20240105,185600,66995137,710,710,710,710,0
|
|
20240105,185500,66995137,710,710,710,710,0
|
|
20240105,185400,66995137,710,710,710,710,0
|
|
20240105,185300,66995137,710,710,710,710,0
|
|
20240105,185200,66995137,710,710,710,710,0
|
|
20240105,185100,66995137,710,710,710,710,0
|
|
20240105,185000,66995137,710,710,710,710,0
|
|
20240105,184900,66995137,710,710,710,710,0
|
|
20240105,184800,66995137,710,710,710,710,0
|
|
20240105,184700,66995137,710,710,710,710,0
|
|
20240105,184600,66995137,710,710,710,710,0
|
|
20240105,184500,66995137,710,710,710,710,0
|
|
20240105,184400,66995137,710,710,710,710,0
|
|
20240105,184300,66995137,710,710,710,710,0
|
|
20240105,184200,66995137,710,710,710,710,0
|
|
20240105,184100,66995137,710,710,710,710,0
|
|
20240105,184000,66995137,710,710,710,710,0
|
|
20240105,183900,66995137,710,710,710,710,0
|
|
20240105,183800,66995137,710,710,710,710,0
|
|
20240105,183700,66995137,710,710,710,710,0
|
|
20240105,183600,66995137,710,710,710,710,0
|
|
20240105,183500,66995137,710,710,710,710,0
|
|
20240105,183400,66995137,710,710,710,710,0
|
|
20240105,183300,66995137,710,710,710,710,0
|
|
20240105,183200,66995137,710,710,710,710,0
|
|
20240105,183100,66995137,710,710,710,710,0
|
|
20240105,183000,66995137,710,710,710,710,0
|
|
20240105,182900,66995137,710,710,710,710,0
|
|
20240105,182800,66995137,710,710,710,710,0
|
|
20240105,182700,66995137,710,710,710,710,1484
|
|
20240105,182600,66995137,710,710,710,710,0
|
|
20240105,182500,66995137,710,710,710,710,0
|
|
20240105,182400,66995137,710,710,710,710,0
|
|
20240105,182300,66995137,710,710,710,710,0
|
|
20240105,182200,66995137,710,710,710,710,0
|
|
20240105,182100,66995137,710,710,710,710,0
|
|
20240105,182000,66995137,710,710,710,710,0
|
|
20240105,181900,66995137,710,710,710,710,0
|
|
20240105,181800,66995137,710,710,710,710,0
|
|
20240105,181700,66995137,710,710,710,710,0
|
|
20240105,181600,66995137,710,710,710,710,0
|
|
20240105,181500,66995137,710,710,710,710,0
|
|
20240105,181400,66995137,710,710,710,710,0
|
|
20240105,181300,66995137,710,710,710,710,0
|
|
20240105,181200,66995137,710,710,710,710,0
|
|
20240105,181100,66995137,710,710,710,710,0
|
|
20240105,181000,66995137,710,710,710,710,0
|
|
20240105,180900,66995137,710,710,710,710,0
|
|
20240105,180800,66995137,710,710,710,710,0
|
|
20240105,180700,66995137,710,710,710,710,0
|
|
20240105,180600,66995137,710,710,710,710,0
|
|
20240105,180500,66995137,710,710,710,710,0
|
|
20240105,180400,66995137,710,710,710,710,0
|
|
20240105,180300,66995137,710,710,710,710,0
|
|
20240105,180200,66995137,710,710,710,710,0
|
|
20240105,180100,66995137,710,710,710,710,0
|
|
20240105,180000,66995137,710,710,710,710,0
|
|
20240105,175900,66995137,710,710,710,710,0
|
|
20240105,175800,66995137,710,710,710,710,0
|
|
20240105,175700,66995137,710,710,710,710,1484
|
|
20240105,175600,66995137,710,710,710,710,0
|
|
20240105,175500,66995137,710,710,710,710,0
|
|
20240105,175400,66995137,710,710,710,710,0
|
|
20240105,175300,66995137,710,710,710,710,0
|
|
20240105,175200,66995137,710,710,710,710,0
|
|
20240105,175100,66995137,710,710,710,710,0
|
|
20240105,175000,66995137,710,710,710,710,0
|
|
20240105,174900,66995137,710,710,710,710,0
|
|
20240105,174800,66995137,710,710,710,710,0
|
|
20240105,174700,66995137,710,710,710,710,0
|
|
20240105,174600,66995137,710,710,710,710,0
|
|
20240105,174500,66995137,710,710,710,710,0
|
|
20240105,174400,66995137,710,710,710,710,0
|
|
20240105,174300,66995137,710,710,710,710,0
|
|
20240105,174200,66995137,710,710,710,710,0
|
|
20240105,174100,66995137,710,710,710,710,0
|
|
20240105,174000,66995137,710,710,710,710,0
|
|
20240105,173900,66995137,710,710,710,710,0
|
|
20240105,173800,66995137,710,710,710,710,0
|
|
20240105,173700,66995137,710,710,710,710,0
|
|
20240105,173600,66995137,710,710,710,710,0
|
|
20240105,173500,66995137,710,710,710,710,0
|
|
20240105,173400,66995137,710,710,710,710,0
|
|
20240105,173300,66995137,710,710,710,710,0
|
|
20240105,173200,66995137,710,710,710,710,0
|
|
20240105,173100,66995137,710,710,710,710,0
|
|
20240105,173000,66995137,710,710,710,710,0
|
|
20240105,172900,66995137,710,710,710,710,0
|
|
20240105,172800,66995137,710,710,710,710,0
|
|
20240105,172700,66995137,710,710,710,710,1484
|
|
20240105,172600,66995137,710,710,710,710,0
|
|
20240105,172500,66995137,710,710,710,710,0
|
|
20240105,172400,66995137,710,710,710,710,0
|
|
20240105,172300,66995137,710,710,710,710,0
|
|
20240105,172200,66995137,710,710,710,710,0
|
|
20240105,172100,66995137,710,710,710,710,0
|
|
20240105,172000,66995137,710,710,710,710,0
|
|
20240105,171900,66995137,710,710,710,710,0
|
|
20240105,171800,66995137,710,710,710,710,0
|
|
20240105,171700,66995137,710,710,710,710,0
|
|
20240105,171600,66995137,710,710,710,710,0
|
|
20240105,171500,66995137,710,710,710,710,0
|
|
20240105,171400,66995137,710,710,710,710,0
|
|
20240105,171300,66995137,710,710,710,710,0
|
|
20240105,171200,66995137,710,710,710,710,0
|
|
20240105,171100,66995137,710,710,710,710,0
|
|
20240105,171000,66995137,710,710,710,710,0
|
|
20240105,170900,66995137,710,710,710,710,0
|
|
20240105,170800,66995137,710,710,710,710,0
|
|
20240105,170700,66995137,710,710,710,710,0
|
|
20240105,170600,66995137,710,710,710,710,0
|
|
20240105,170500,66995137,710,710,710,710,0
|
|
20240105,170400,66995137,710,710,710,710,0
|
|
20240105,170300,66995137,710,710,710,710,0
|
|
20240105,170200,66995137,710,710,710,710,0
|
|
20240105,170100,66995137,710,710,710,710,0
|
|
20240105,170000,66995137,710,710,710,710,0
|
|
20240105,165900,66995137,710,710,710,710,0
|
|
20240105,165800,66995137,710,710,710,710,0
|
|
20240105,165700,66995137,710,710,710,710,1484
|
|
20240105,165600,66995137,710,710,710,710,0
|
|
20240105,165500,66995137,710,710,710,710,0
|
|
20240105,165400,66995137,710,710,710,710,0
|
|
20240105,165300,66995137,710,710,710,710,0
|
|
20240105,165200,66995137,710,710,710,710,0
|
|
20240105,165100,66995137,710,710,710,710,0
|
|
20240105,165000,66995137,710,710,710,710,0
|
|
20240105,164900,66995137,710,710,710,710,0
|
|
20240105,164800,66995137,710,710,710,710,0
|
|
20240105,164700,66995137,710,710,710,710,0
|
|
20240105,164600,66995137,710,710,710,710,0
|
|
20240105,164500,66995137,710,710,710,710,0
|
|
20240105,164400,66995137,710,710,710,710,0
|
|
20240105,164300,66995137,710,710,710,710,0
|
|
20240105,164200,66995137,710,710,710,710,0
|
|
20240105,164100,66995137,710,710,710,710,0
|
|
20240105,164000,66995137,710,710,710,710,0
|
|
20240105,163900,66995137,710,710,710,710,0
|
|
20240105,163800,66995137,710,710,710,710,0
|
|
20240105,163700,66995137,710,710,710,710,0
|
|
20240105,163600,66995137,710,710,710,710,0
|
|
20240105,163500,66995137,710,710,710,710,0
|
|
20240105,163400,66995137,710,710,710,710,0
|
|
20240105,163300,66995137,710,710,710,710,0
|
|
20240105,163200,66995137,710,710,710,710,0
|
|
20240105,163100,66995137,710,710,710,710,0
|
|
20240105,163000,66995137,710,710,710,710,0
|
|
20240105,162900,66995137,710,710,710,710,0
|
|
20240105,162800,66995137,710,710,710,710,0
|
|
20240105,162700,66995137,710,710,710,710,1484
|
|
20240105,162600,66995137,710,710,710,710,0
|
|
20240105,162500,66995137,710,710,710,710,0
|
|
20240105,162400,66995137,710,710,710,710,0
|
|
20240105,162300,66995137,710,710,710,710,0
|
|
20240105,162200,66995137,710,710,710,710,0
|
|
20240105,162100,66995137,710,710,710,710,0
|
|
20240105,162000,66995137,710,710,710,710,0
|
|
20240105,161900,66995137,710,710,710,710,0
|
|
20240105,161800,66995137,710,710,710,710,0
|
|
20240105,161700,66995137,710,710,710,710,0
|
|
20240105,161600,66995137,710,710,710,710,0
|
|
20240105,161500,66995137,710,710,710,710,0
|
|
20240105,161400,66995137,710,710,710,710,0
|
|
20240105,161300,66995137,710,710,710,710,0
|
|
20240105,161200,66995137,710,710,710,710,0
|
|
20240105,161100,66995137,710,710,710,710,0
|
|
20240105,161000,66995137,710,710,710,710,0
|
|
20240105,160900,66995137,710,710,710,710,0
|
|
20240105,160800,66995137,710,710,710,710,0
|
|
20240105,160700,66995137,710,710,710,710,0
|
|
20240105,160600,66995137,710,710,710,710,0
|
|
20240105,160500,66995137,710,710,710,710,0
|
|
20240105,160400,66995137,710,710,710,710,0
|
|
20240105,160300,66995137,710,710,710,710,0
|
|
20240105,160200,66995137,710,710,710,710,0
|
|
20240105,160100,66995137,710,710,710,710,0
|
|
20240105,160000,66995137,710,710,710,710,0
|
|
20240105,155900,66995137,710,710,710,710,0
|
|
20240105,155800,66995137,710,710,710,710,0
|
|
20240105,155700,66995137,710,710,710,710,1484
|
|
20240105,155600,66995137,710,710,710,710,0
|
|
20240105,155500,66995137,710,710,710,710,0
|
|
20240105,155400,66995137,710,710,710,710,0
|
|
20240105,155300,66995137,710,710,710,710,0
|
|
20240105,155200,66995137,710,710,710,710,0
|
|
20240105,155100,66995137,710,710,710,710,0
|
|
20240105,155000,66995137,710,710,710,710,0
|
|
20240105,154900,66995137,710,710,710,710,0
|
|
20240105,154800,66995137,710,710,710,710,0
|
|
20240105,154700,66995137,710,710,710,710,0
|
|
20240105,154600,66995137,710,710,710,710,0
|
|
20240105,154500,66995137,710,710,710,710,0
|
|
20240105,154400,66995137,710,710,710,710,0
|
|
20240105,154300,66995137,710,710,710,710,0
|
|
20240105,154200,66995137,710,710,710,710,0
|
|
20240105,154100,66995137,710,710,710,710,0
|
|
20240105,154000,66995137,710,710,710,710,0
|
|
20240105,153900,66995137,710,710,710,710,0
|
|
20240105,153800,66995137,710,710,710,710,0
|
|
20240105,153700,66995137,710,710,710,710,0
|
|
20240105,153600,66995137,710,710,710,710,0
|
|
20240105,153500,66995137,710,710,710,710,0
|
|
20240105,153400,66995137,710,710,710,710,0
|
|
20240105,153300,66995137,710,710,710,710,0
|
|
20240105,153200,66995137,710,710,710,710,0
|
|
20240105,153100,66995137,710,710,710,710,0
|
|
20240105,153000,66995137,710,710,710,710,1484
|
|
20240105,152900,65941497,706,706,706,706,0
|
|
20240105,152800,65941497,706,706,706,706,0
|
|
20240105,152700,65941497,706,706,706,706,0
|
|
20240105,152600,65941497,706,706,706,706,0
|
|
20240105,152500,65941497,706,706,706,706,0
|
|
20240105,152400,65941497,706,706,706,706,0
|
|
20240105,152300,65941497,706,706,706,706,0
|
|
20240105,152200,65941497,706,706,706,706,0
|
|
20240105,152100,65941497,706,706,706,706,0
|
|
20240105,152000,65941497,706,706,706,706,0
|
|
20240105,151900,65941497,706,706,706,706,0
|
|
20240105,151800,65941497,706,706,706,706,1
|
|
20240105,151700,65940791,705,708,708,705,142
|
|
20240105,151600,65840634,707,709,710,707,304
|
|
20240105,151500,65625278,710,710,710,710,5
|
|
20240105,151400,65621728,710,710,710,710,0
|
|
20240105,151300,65621728,710,710,710,710,291
|
|
20240105,151200,65415118,710,708,710,707,208
|
|
20240105,151100,65267642,707,708,711,707,16
|
|
20240105,151000,65256287,707,708,708,707,149
|
|
20240105,150900,65150796,707,709,709,707,10
|
|
20240105,150800,65143708,708,707,708,707,2
|
|
20240105,150700,65142293,710,710,710,710,10
|
|
20240105,150600,65135193,717,707,717,707,858
|
|
20240105,150500,64521149,704,707,707,704,1566
|
|
20240105,150400,63416539,710,710,710,710,0
|
|
20240105,150300,63416539,710,710,710,710,0
|
|
20240105,150200,63416539,710,709,710,709,2
|
|
20240105,150100,63415120,708,708,708,708,0
|
|
20240105,150000,63415120,708,708,708,708,0
|
|
20240105,145900,63415120,708,708,708,708,0
|
|
20240105,145800,63415120,708,708,708,708,0
|
|
20240105,145700,63415120,708,708,708,708,0
|
|
20240105,145600,63415120,708,708,708,708,0
|
|
20240105,145500,63415120,708,708,708,708,0
|
|
20240105,145400,63415120,708,708,708,708,0
|
|
20240105,145300,63415120,708,708,708,708,0
|
|
20240105,145200,63415120,708,708,708,708,0
|
|
20240105,145100,63415120,708,708,708,708,0
|
|
20240105,145000,63415120,708,708,708,708,0
|
|
20240105,144900,63415120,708,708,708,708,1
|
|
20240105,144800,63414412,707,707,707,707,0
|
|
20240105,144700,63414412,707,707,707,707,0
|
|
20240105,144600,63414412,707,707,707,707,0
|
|
20240105,144500,63414412,707,707,707,707,0
|
|
20240105,144400,63414412,707,707,707,707,0
|
|
20240105,144300,63414412,707,707,707,707,0
|
|
20240105,144200,63414412,707,707,707,707,0
|
|
20240105,144100,63414412,707,707,707,707,0
|
|
20240105,144000,63414412,707,707,707,707,0
|
|
20240105,143900,63414412,707,707,707,707,0
|
|
20240105,143800,63414412,707,707,707,707,0
|
|
20240105,143700,63414412,707,707,707,707,0
|
|
20240105,143600,63414412,707,707,707,707,0
|
|
20240105,143500,63414412,707,707,707,707,0
|
|
20240105,143400,63414412,707,707,707,707,0
|
|
20240105,143300,63414412,707,707,707,707,0
|
|
20240105,143200,63414412,707,707,707,707,0
|
|
20240105,143100,63414412,707,707,707,707,0
|
|
20240105,143000,63414412,707,707,707,707,0
|
|
20240105,142900,63414412,707,707,707,707,0
|
|
20240105,142800,63414412,707,707,707,707,2
|
|
20240105,142700,63412998,707,707,707,707,0
|
|
20240105,142600,63412998,707,707,707,707,2
|
|
20240105,142500,63411584,709,709,709,709,0
|
|
20240105,142400,63411584,709,709,709,709,0
|
|
20240105,142300,63411584,709,709,709,709,0
|
|
20240105,142200,63411584,709,709,709,709,0
|
|
20240105,142100,63411584,709,709,709,709,0
|
|
20240105,142000,63411584,709,709,709,709,0
|
|
20240105,141900,63411584,709,708,709,708,2
|
|
20240105,141800,63410167,707,708,708,706,865
|
|
20240105,141700,62799434,707,708,708,707,1525
|
|
20240105,141600,61719735,707,707,707,707,0
|
|
20240105,141500,61719735,707,707,707,707,0
|
|
20240105,141400,61719735,707,706,707,706,2
|
|
20240105,141300,61718322,708,707,708,707,604
|
|
20240105,141200,61290691,706,706,706,706,0
|
|
20240105,141100,61290691,706,707,708,706,6
|
|
20240105,141000,61286449,706,706,706,706,0
|
|
20240105,140900,61286449,706,706,706,706,0
|
|
20240105,140800,61286449,706,706,706,706,0
|
|
20240105,140700,61286449,706,706,706,706,0
|
|
20240105,140600,61286449,706,707,707,706,2
|
|
20240105,140500,61285036,706,706,706,706,0
|
|
20240105,140400,61285036,706,706,706,706,0
|
|
20240105,140300,61285036,706,706,706,706,0
|
|
20240105,140200,61285036,706,706,706,706,0
|
|
20240105,140100,61285036,706,706,706,706,0
|
|
20240105,140000,61285036,706,707,707,706,141
|
|
20240105,135900,61185350,707,707,707,707,0
|
|
20240105,135800,61185350,707,707,707,707,0
|
|
20240105,135700,61185350,707,707,707,707,0
|
|
20240105,135600,61185350,707,707,707,707,0
|
|
20240105,135500,61185350,707,708,708,707,1480
|
|
20240105,135400,60138594,708,708,708,708,0
|
|
20240105,135300,60138594,708,709,709,708,25
|
|
20240105,135200,60120879,713,713,713,713,0
|
|
20240105,135100,60120879,713,713,713,713,0
|
|
20240105,135000,60120879,713,713,713,713,0
|
|
20240105,134900,60120879,713,713,713,713,0
|
|
20240105,134800,60120879,713,713,713,713,0
|
|
20240105,134700,60120879,713,713,713,713,0
|
|
20240105,134600,60120879,713,711,713,711,703
|
|
20240105,134500,59620120,711,711,711,711,0
|
|
20240105,134400,59620120,711,711,711,711,0
|
|
20240105,134300,59620120,711,711,711,711,0
|
|
20240105,134200,59620120,711,711,711,711,0
|
|
20240105,134100,59620120,711,711,711,711,0
|
|
20240105,134000,59620120,711,711,711,711,0
|
|
20240105,133900,59620120,711,711,711,711,0
|
|
20240105,133800,59620120,711,711,711,711,0
|
|
20240105,133700,59620120,711,711,711,711,0
|
|
20240105,133600,59620120,711,711,711,711,0
|
|
20240105,133500,59620120,711,711,711,711,5
|
|
20240105,133400,59616565,711,711,711,711,0
|
|
20240105,133300,59616565,711,711,711,711,161
|
|
20240105,133200,59502094,711,711,711,711,0
|
|
20240105,133100,59502094,711,711,711,711,5
|
|
20240105,133000,59498539,711,711,711,711,0
|
|
20240105,132900,59498539,711,711,711,711,5
|
|
20240105,132800,59494984,711,711,711,711,0
|
|
20240105,132700,59494984,711,711,711,711,5
|
|
20240105,132600,59491429,711,711,711,711,0
|
|
20240105,132500,59491429,711,711,711,711,5
|
|
20240105,132400,59487874,711,711,711,711,0
|
|
20240105,132300,59487874,711,711,711,711,5
|
|
20240105,132200,59484319,711,711,711,711,0
|
|
20240105,132100,59484319,711,711,711,711,6
|
|
20240105,132000,59480053,711,711,711,711,0
|
|
20240105,131900,59480053,711,710,711,710,270
|
|
20240105,131800,59288347,713,713,713,713,0
|
|
20240105,131700,59288347,713,713,713,713,6
|
|
20240105,131600,59284069,713,713,713,713,0
|
|
20240105,131500,59284069,713,713,713,713,6
|
|
20240105,131400,59279791,713,713,713,713,0
|
|
20240105,131300,59279791,713,713,713,713,6
|
|
20240105,131200,59275513,713,713,713,713,0
|
|
20240105,131100,59275513,713,713,713,713,6
|
|
20240105,131000,59271235,713,713,713,713,0
|
|
20240105,130900,59271235,713,712,713,712,809
|
|
20240105,130800,58695221,712,712,712,712,0
|
|
20240105,130700,58695221,712,712,712,712,6
|
|
20240105,130600,58690949,712,712,712,712,10
|
|
20240105,130500,58683829,712,712,712,712,6
|
|
20240105,130400,58679557,712,712,712,712,0
|
|
20240105,130300,58679557,712,712,712,712,6
|
|
20240105,130200,58675285,712,712,712,712,0
|
|
20240105,130100,58675285,712,712,712,712,6
|
|
20240105,130000,58671013,708,710,710,708,900
|
|
20240105,125900,58033342,712,712,712,712,6
|
|
20240105,125800,58029070,712,712,712,712,0
|
|
20240105,125700,58029070,712,710,712,710,10
|
|
20240105,125600,58021962,709,709,709,709,107
|
|
20240105,125500,57946099,708,708,708,708,403
|
|
20240105,125400,57660775,709,709,709,709,0
|
|
20240105,125300,57660775,709,709,709,709,0
|
|
20240105,125200,57660775,709,709,709,709,0
|
|
20240105,125100,57660775,709,707,709,707,85
|
|
20240105,125000,57600589,706,706,706,706,0
|
|
20240105,124900,57600589,706,706,706,706,0
|
|
20240105,124800,57600589,706,706,706,706,0
|
|
20240105,124700,57600589,706,706,706,706,0
|
|
20240105,124600,57600589,706,706,706,706,23
|
|
20240105,124500,57584351,704,704,704,704,0
|
|
20240105,124400,57584351,704,704,704,704,0
|
|
20240105,124300,57584351,704,704,704,704,0
|
|
20240105,124200,57584351,704,704,704,704,0
|
|
20240105,124100,57584351,704,708,708,704,3123
|
|
20240105,124000,55383040,705,705,705,705,0
|
|
20240105,123900,55383040,705,705,705,705,0
|
|
20240105,123800,55383040,705,709,709,705,3000
|
|
20240105,123700,53266102,718,718,718,718,0
|
|
20240105,123600,53266102,718,718,718,718,0
|
|
20240105,123500,53266102,718,718,718,718,0
|
|
20240105,123400,53266102,718,718,718,718,0
|
|
20240105,123300,53266102,718,718,718,718,0
|
|
20240105,123200,53266102,718,707,718,707,7000
|
|
20240105,123100,48283259,706,706,706,706,0
|
|
20240105,123000,48283259,706,706,706,706,0
|
|
20240105,122900,48283259,706,706,706,706,0
|
|
20240105,122800,48283259,706,706,706,706,0
|
|
20240105,122700,48283259,706,706,706,706,0
|
|
20240105,122600,48283259,706,706,706,706,1
|
|
20240105,122500,48282553,705,705,705,705,0
|
|
20240105,122400,48282553,705,707,707,705,2980
|
|
20240105,122300,46177934,705,705,705,705,0
|
|
20240105,122200,46177934,705,705,705,705,0
|
|
20240105,122100,46177934,705,705,705,705,0
|
|
20240105,122000,46177934,705,705,705,705,0
|
|
20240105,121900,46177934,705,705,705,705,0
|
|
20240105,121800,46177934,705,705,705,705,0
|
|
20240105,121700,46177934,705,705,705,705,0
|
|
20240105,121600,46177934,705,705,705,705,0
|
|
20240105,121500,46177934,705,705,705,705,0
|
|
20240105,121400,46177934,705,705,705,705,0
|
|
20240105,121300,46177934,705,705,705,705,0
|
|
20240105,121200,46177934,705,705,705,705,0
|
|
20240105,121100,46177934,705,705,705,705,0
|
|
20240105,121000,46177934,705,705,705,705,0
|
|
20240105,120900,46177934,705,705,705,705,0
|
|
20240105,120800,46177934,705,705,705,705,0
|
|
20240105,120700,46177934,705,709,709,705,8002
|
|
20240105,120600,40524423,710,711,711,710,255
|
|
20240105,120500,40343214,712,712,712,712,0
|
|
20240105,120400,40343214,712,712,712,712,13
|
|
20240105,120300,40333958,711,711,711,711,0
|
|
20240105,120200,40333958,711,711,711,711,0
|
|
20240105,120100,40333958,711,711,711,711,0
|
|
20240105,120000,40333958,711,711,711,711,0
|
|
20240105,115900,40333958,711,711,711,711,0
|
|
20240105,115800,40333958,711,711,711,711,0
|
|
20240105,115700,40333958,711,711,711,711,0
|
|
20240105,115600,40333958,711,711,711,711,0
|
|
20240105,115500,40333958,711,711,711,711,0
|
|
20240105,115400,40333958,711,711,711,711,0
|
|
20240105,115300,40333958,711,711,711,711,0
|
|
20240105,115200,40333958,711,711,711,711,0
|
|
20240105,115100,40333958,711,711,711,711,0
|
|
20240105,115000,40333958,711,711,711,711,15
|
|
20240105,114900,40323293,711,711,711,711,0
|
|
20240105,114800,40323293,711,711,711,711,0
|
|
20240105,114700,40323293,711,711,711,711,0
|
|
20240105,114600,40323293,711,711,711,711,0
|
|
20240105,114500,40323293,711,711,711,711,127
|
|
20240105,114400,40232996,712,712,712,712,0
|
|
20240105,114300,40232996,712,712,712,712,0
|
|
20240105,114200,40232996,712,712,712,712,0
|
|
20240105,114100,40232996,712,712,712,712,1
|
|
20240105,114000,40232284,711,711,711,711,0
|
|
20240105,113900,40232284,711,711,711,711,1
|
|
20240105,113800,40231573,711,711,711,711,8
|
|
20240105,113700,40225885,711,711,711,711,0
|
|
20240105,113600,40225885,711,711,711,711,0
|
|
20240105,113500,40225885,711,711,711,711,0
|
|
20240105,113400,40225885,711,711,711,711,0
|
|
20240105,113300,40225885,711,711,711,711,0
|
|
20240105,113200,40225885,711,711,711,711,0
|
|
20240105,113100,40225885,711,711,711,711,0
|
|
20240105,113000,40225885,711,711,711,711,0
|
|
20240105,112900,40225885,711,711,711,711,0
|
|
20240105,112800,40225885,711,711,711,711,0
|
|
20240105,112700,40225885,711,711,711,711,0
|
|
20240105,112600,40225885,711,711,711,711,0
|
|
20240105,112500,40225885,711,711,711,711,0
|
|
20240105,112400,40225885,711,711,711,711,12
|
|
20240105,112300,40217353,711,711,711,711,0
|
|
20240105,112200,40217353,711,711,711,711,0
|
|
20240105,112100,40217353,711,711,711,711,0
|
|
20240105,112000,40217353,711,711,711,711,0
|
|
20240105,111900,40217353,711,711,711,711,0
|
|
20240105,111800,40217353,711,711,711,711,0
|
|
20240105,111700,40217353,711,711,711,711,0
|
|
20240105,111600,40217353,711,711,711,711,0
|
|
20240105,111500,40217353,711,711,711,711,0
|
|
20240105,111400,40217353,711,711,711,711,100
|
|
20240105,111300,40146253,711,711,711,711,0
|
|
20240105,111200,40146253,711,711,711,711,0
|
|
20240105,111100,40146253,711,711,711,711,0
|
|
20240105,111000,40146253,711,711,711,711,0
|
|
20240105,110900,40146253,711,711,711,711,0
|
|
20240105,110800,40146253,711,711,711,711,0
|
|
20240105,110700,40146253,711,711,711,711,0
|
|
20240105,110600,40146253,711,709,711,709,2982
|
|
20240105,110500,38029596,709,709,709,709,0
|
|
20240105,110400,38029596,709,709,709,709,0
|
|
20240105,110300,38029596,709,709,709,709,383
|
|
20240105,110200,37758049,708,708,708,708,0
|
|
20240105,110100,37758049,708,708,708,708,0
|
|
20240105,110000,37758049,708,708,708,708,1
|
|
20240105,105900,37757341,708,709,709,708,2
|
|
20240105,105800,37755924,709,709,709,709,1
|
|
20240105,105700,37755215,707,707,707,707,0
|
|
20240105,105600,37755215,707,707,707,707,0
|
|
20240105,105500,37755215,707,707,707,707,0
|
|
20240105,105400,37755215,707,707,707,707,128
|
|
20240105,105300,37664719,708,708,708,708,0
|
|
20240105,105200,37664719,708,708,708,708,0
|
|
20240105,105100,37664719,708,708,708,708,0
|
|
20240105,105000,37664719,708,708,708,708,0
|
|
20240105,104900,37664719,708,708,708,708,0
|
|
20240105,104800,37664719,708,708,708,708,164
|
|
20240105,104700,37548607,708,708,708,708,34
|
|
20240105,104600,37524535,709,709,709,709,98
|
|
20240105,104500,37455053,707,707,707,707,0
|
|
20240105,104400,37455053,707,707,707,707,0
|
|
20240105,104300,37455053,707,707,707,707,0
|
|
20240105,104200,37455053,707,709,709,707,2
|
|
20240105,104100,37453637,708,708,708,708,15
|
|
20240105,104000,37443017,709,709,709,709,0
|
|
20240105,103900,37443017,709,709,709,709,0
|
|
20240105,103800,37443017,709,709,709,709,0
|
|
20240105,103700,37443017,709,709,709,709,0
|
|
20240105,103600,37443017,709,709,709,709,0
|
|
20240105,103500,37443017,709,709,709,709,50
|
|
20240105,103400,37407567,709,709,709,709,0
|
|
20240105,103300,37407567,709,709,709,709,0
|
|
20240105,103200,37407567,709,709,709,709,0
|
|
20240105,103100,37407567,709,709,709,709,2
|
|
20240105,103000,37406149,709,708,709,708,1737
|
|
20240105,102900,36175885,708,708,708,708,1
|
|
20240105,102800,36175177,707,707,707,707,0
|
|
20240105,102700,36175177,707,707,707,707,0
|
|
20240105,102600,36175177,707,707,707,707,0
|
|
20240105,102500,36175177,707,707,707,707,0
|
|
20240105,102400,36175177,707,707,707,707,0
|
|
20240105,102300,36175177,707,707,707,707,1
|
|
20240105,102200,36174470,708,708,708,708,0
|
|
20240105,102100,36174470,708,708,708,708,191
|
|
20240105,102000,36039242,708,708,708,708,707
|
|
20240105,101900,35538686,707,708,708,707,5
|
|
20240105,101800,35535147,708,708,708,708,2
|
|
20240105,101700,35533731,706,706,706,706,0
|
|
20240105,101600,35533731,706,706,706,706,0
|
|
20240105,101500,35533731,706,706,706,706,0
|
|
20240105,101400,35533731,706,706,706,706,0
|
|
20240105,101300,35533731,706,706,707,706,480
|
|
20240105,101200,35194850,707,707,707,707,0
|
|
20240105,101100,35194850,707,707,707,707,0
|
|
20240105,101000,35194850,707,707,707,706,2053
|
|
20240105,100900,33744980,707,707,707,707,0
|
|
20240105,100800,33744980,707,707,707,707,0
|
|
20240105,100700,33744980,707,707,707,707,1
|
|
20240105,100600,33744273,708,708,708,708,239
|
|
20240105,100500,33575061,707,707,707,707,1
|
|
20240105,100400,33574354,706,707,707,706,754
|
|
20240105,100300,33041277,707,708,708,707,103
|
|
20240105,100200,32968354,708,709,709,708,2
|
|
20240105,100100,32966937,708,708,708,708,0
|
|
20240105,100000,32966937,708,708,708,708,0
|
|
20240105,095900,32966937,708,709,709,708,6
|
|
20240105,095800,32962684,708,708,708,708,1
|
|
20240105,095700,32961976,709,709,709,709,0
|
|
20240105,095600,32961976,709,709,709,709,0
|
|
20240105,095500,32961976,709,709,709,709,494
|
|
20240105,095400,32611730,709,709,709,709,100
|
|
20240105,095300,32540830,708,708,708,707,195
|
|
20240105,095200,32402771,707,707,707,707,0
|
|
20240105,095100,32402771,707,708,709,707,11
|
|
20240105,095000,32394975,707,707,707,707,1
|
|
20240105,094900,32394268,707,707,707,707,1
|
|
20240105,094800,32393561,709,709,709,709,1
|
|
20240105,094700,32392852,710,710,710,710,3
|
|
20240105,094600,32390722,710,709,710,709,660
|
|
20240105,094500,31922177,709,709,709,709,131
|
|
20240105,094400,31829298,709,708,709,708,793
|
|
20240105,094300,31267375,708,708,708,708,82
|
|
20240105,094200,31209319,707,706,707,706,12
|
|
20240105,094100,31200836,707,707,707,707,0
|
|
20240105,094000,31200836,707,706,707,706,574
|
|
20240105,093900,30795028,706,706,706,706,6
|
|
20240105,093800,30790792,705,707,708,705,47
|
|
20240105,093700,30757571,707,707,707,707,0
|
|
20240105,093600,30757571,707,710,710,707,4
|
|
20240105,093500,30754738,708,711,711,708,571
|
|
20240105,093400,30348760,711,711,711,711,381
|
|
20240105,093300,30077869,711,711,711,711,0
|
|
20240105,093200,30077869,711,711,711,711,569
|
|
20240105,093100,29673310,711,711,711,711,200
|
|
20240105,093000,29531110,711,710,711,710,200
|
|
20240105,092900,29389020,707,704,707,704,1943
|
|
20240105,092800,28017428,704,701,704,701,269
|
|
20240105,092700,27828075,702,702,702,702,2
|
|
20240105,092600,27826671,704,704,704,704,0
|
|
20240105,092500,27826671,704,704,704,704,0
|
|
20240105,092400,27826671,704,704,704,704,0
|
|
20240105,092300,27826671,704,704,704,704,0
|
|
20240105,092200,27826671,704,704,704,704,0
|
|
20240105,092100,27826671,704,704,704,704,2
|
|
20240105,092000,27825263,704,704,704,704,0
|
|
20240105,091900,27825263,704,704,704,704,15
|
|
20240105,091800,27814703,699,699,699,699,0
|
|
20240105,091700,27814703,699,699,699,699,0
|
|
20240105,091600,27814703,699,699,699,699,0
|
|
20240105,091500,27814703,699,700,700,699,24
|
|
20240105,091400,27797918,701,705,705,701,11
|
|
20240105,091300,27790167,706,706,706,706,0
|
|
20240105,091200,27790167,706,695,706,695,174
|
|
20240105,091100,27669226,690,709,710,690,14305
|
|
20240105,091000,17770773,702,703,709,700,5403
|
|
20240105,090900,13984137,710,706,711,702,5177
|
|
20240105,090800,10349222,705,713,713,703,5099
|
|
20240105,090700,6759906,710,714,714,706,854
|
|
20240105,090600,6151163,712,716,716,712,176
|
|
20240105,090500,6025509,730,714,730,710,4362
|
|
20240105,090400,2918518,713,718,718,713,2642
|
|
20240105,090300,1030889,718,720,720,718,217
|
|
20240105,090200,875036,719,721,721,719,955
|
|
20240105,090100,187658,721,724,724,721,54
|
|
20240105,090000,148592,724,720,724,720,206
|