630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192700,125824011,629,629,629,629,1013
|
|
20240104,192600,125824011,629,629,629,629,0
|
|
20240104,192500,125824011,629,629,629,629,0
|
|
20240104,192400,125824011,629,629,629,629,0
|
|
20240104,192300,125824011,629,629,629,629,0
|
|
20240104,192200,125824011,629,629,629,629,0
|
|
20240104,192100,125824011,629,629,629,629,0
|
|
20240104,192000,125824011,629,629,629,629,0
|
|
20240104,191900,125824011,629,629,629,629,0
|
|
20240104,191800,125824011,629,629,629,629,0
|
|
20240104,191700,125824011,629,629,629,629,0
|
|
20240104,191600,125824011,629,629,629,629,0
|
|
20240104,191500,125824011,629,629,629,629,0
|
|
20240104,191400,125824011,629,629,629,629,0
|
|
20240104,191300,125824011,629,629,629,629,0
|
|
20240104,191200,125824011,629,629,629,629,0
|
|
20240104,191100,125824011,629,629,629,629,0
|
|
20240104,191000,125824011,629,629,629,629,0
|
|
20240104,190900,125824011,629,629,629,629,0
|
|
20240104,190800,125824011,629,629,629,629,0
|
|
20240104,190700,125824011,629,629,629,629,0
|
|
20240104,190600,125824011,629,629,629,629,0
|
|
20240104,190500,125824011,629,629,629,629,0
|
|
20240104,190400,125824011,629,629,629,629,0
|
|
20240104,190300,125824011,629,629,629,629,0
|
|
20240104,190200,125824011,629,629,629,629,0
|
|
20240104,190100,125824011,629,629,629,629,0
|
|
20240104,190000,125824011,629,629,629,629,0
|
|
20240104,185900,125824011,629,629,629,629,0
|
|
20240104,185800,125824011,629,629,629,629,0
|
|
20240104,185700,125824011,629,629,629,629,1013
|
|
20240104,185600,125824011,629,629,629,629,0
|
|
20240104,185500,125824011,629,629,629,629,0
|
|
20240104,185400,125824011,629,629,629,629,0
|
|
20240104,185300,125824011,629,629,629,629,0
|
|
20240104,185200,125824011,629,629,629,629,0
|
|
20240104,185100,125824011,629,629,629,629,0
|
|
20240104,185000,125824011,629,629,629,629,0
|
|
20240104,184900,125824011,629,629,629,629,0
|
|
20240104,184800,125824011,629,629,629,629,0
|
|
20240104,184700,125824011,629,629,629,629,0
|
|
20240104,184600,125824011,629,629,629,629,0
|
|
20240104,184500,125824011,629,629,629,629,0
|
|
20240104,184400,125824011,629,629,629,629,0
|
|
20240104,184300,125824011,629,629,629,629,0
|
|
20240104,184200,125824011,629,629,629,629,0
|
|
20240104,184100,125824011,629,629,629,629,0
|
|
20240104,184000,125824011,629,629,629,629,0
|
|
20240104,183900,125824011,629,629,629,629,0
|
|
20240104,183800,125824011,629,629,629,629,0
|
|
20240104,183700,125824011,629,629,629,629,0
|
|
20240104,183600,125824011,629,629,629,629,0
|
|
20240104,183500,125824011,629,629,629,629,0
|
|
20240104,183400,125824011,629,629,629,629,0
|
|
20240104,183300,125824011,629,629,629,629,0
|
|
20240104,183200,125824011,629,629,629,629,0
|
|
20240104,183100,125824011,629,629,629,629,0
|
|
20240104,183000,125824011,629,629,629,629,0
|
|
20240104,182900,125824011,629,629,629,629,0
|
|
20240104,182800,125824011,629,629,629,629,0
|
|
20240104,182700,125824011,629,629,629,629,1013
|
|
20240104,182600,125824011,629,629,629,629,0
|
|
20240104,182500,125824011,629,629,629,629,0
|
|
20240104,182400,125824011,629,629,629,629,0
|
|
20240104,182300,125824011,629,629,629,629,0
|
|
20240104,182200,125824011,629,629,629,629,0
|
|
20240104,182100,125824011,629,629,629,629,0
|
|
20240104,182000,125824011,629,629,629,629,0
|
|
20240104,181900,125824011,629,629,629,629,0
|
|
20240104,181800,125824011,629,629,629,629,0
|
|
20240104,181700,125824011,629,629,629,629,0
|
|
20240104,181600,125824011,629,629,629,629,0
|
|
20240104,181500,125824011,629,629,629,629,0
|
|
20240104,181400,125824011,629,629,629,629,0
|
|
20240104,181300,125824011,629,629,629,629,0
|
|
20240104,181200,125824011,629,629,629,629,0
|
|
20240104,181100,125824011,629,629,629,629,0
|
|
20240104,181000,125824011,629,629,629,629,0
|
|
20240104,180900,125824011,629,629,629,629,0
|
|
20240104,180800,125824011,629,629,629,629,0
|
|
20240104,180700,125824011,629,629,629,629,0
|
|
20240104,180600,125824011,629,629,629,629,0
|
|
20240104,180500,125824011,629,629,629,629,0
|
|
20240104,180400,125824011,629,629,629,629,0
|
|
20240104,180300,125824011,629,629,629,629,0
|
|
20240104,180200,125824011,629,629,629,629,0
|
|
20240104,180100,125824011,629,629,629,629,0
|
|
20240104,180000,125824011,629,629,629,629,0
|
|
20240104,175900,125824011,629,629,629,629,0
|
|
20240104,175800,125824011,629,629,629,629,0
|
|
20240104,175700,125824011,629,629,629,629,1013
|
|
20240104,175600,125824011,629,629,629,629,0
|
|
20240104,175500,125824011,629,629,629,629,0
|
|
20240104,175400,125824011,629,629,629,629,0
|
|
20240104,175300,125824011,629,629,629,629,0
|
|
20240104,175200,125824011,629,629,629,629,0
|
|
20240104,175100,125824011,629,629,629,629,0
|
|
20240104,175000,125824011,629,629,629,629,0
|
|
20240104,174900,125824011,629,629,629,629,0
|
|
20240104,174800,125824011,629,629,629,629,0
|
|
20240104,174700,125824011,629,629,629,629,0
|
|
20240104,174600,125824011,629,629,629,629,0
|
|
20240104,174500,125824011,629,629,629,629,0
|
|
20240104,174400,125824011,629,629,629,629,0
|
|
20240104,174300,125824011,629,629,629,629,0
|
|
20240104,174200,125824011,629,629,629,629,0
|
|
20240104,174100,125824011,629,629,629,629,0
|
|
20240104,174000,125824011,629,629,629,629,0
|
|
20240104,173900,125824011,629,629,629,629,0
|
|
20240104,173800,125824011,629,629,629,629,0
|
|
20240104,173700,125824011,629,629,629,629,0
|
|
20240104,173600,125824011,629,629,629,629,0
|
|
20240104,173500,125824011,629,629,629,629,0
|
|
20240104,173400,125824011,629,629,629,629,0
|
|
20240104,173300,125824011,629,629,629,629,0
|
|
20240104,173200,125824011,629,629,629,629,0
|
|
20240104,173100,125824011,629,629,629,629,0
|
|
20240104,173000,125824011,629,629,629,629,0
|
|
20240104,172900,125824011,629,629,629,629,0
|
|
20240104,172800,125824011,629,629,629,629,0
|
|
20240104,172700,125824011,629,629,629,629,1013
|
|
20240104,172600,125824011,629,629,629,629,0
|
|
20240104,172500,125824011,629,629,629,629,0
|
|
20240104,172400,125824011,629,629,629,629,0
|
|
20240104,172300,125824011,629,629,629,629,0
|
|
20240104,172200,125824011,629,629,629,629,0
|
|
20240104,172100,125824011,629,629,629,629,0
|
|
20240104,172000,125824011,629,629,629,629,0
|
|
20240104,171900,125824011,629,629,629,629,0
|
|
20240104,171800,125824011,629,629,629,629,0
|
|
20240104,171700,125824011,629,629,629,629,0
|
|
20240104,171600,125824011,629,629,629,629,0
|
|
20240104,171500,125824011,629,629,629,629,0
|
|
20240104,171400,125824011,629,629,629,629,0
|
|
20240104,171300,125824011,629,629,629,629,0
|
|
20240104,171200,125824011,629,629,629,629,0
|
|
20240104,171100,125824011,629,629,629,629,0
|
|
20240104,171000,125824011,629,629,629,629,0
|
|
20240104,170900,125824011,629,629,629,629,0
|
|
20240104,170800,125824011,629,629,629,629,0
|
|
20240104,170700,125824011,629,629,629,629,0
|
|
20240104,170600,125824011,629,629,629,629,0
|
|
20240104,170500,125824011,629,629,629,629,0
|
|
20240104,170400,125824011,629,629,629,629,0
|
|
20240104,170300,125824011,629,629,629,629,0
|
|
20240104,170200,125824011,629,629,629,629,0
|
|
20240104,170100,125824011,629,629,629,629,0
|
|
20240104,170000,125824011,629,629,629,629,0
|
|
20240104,165900,125824011,629,629,629,629,0
|
|
20240104,165800,125824011,629,629,629,629,0
|
|
20240104,165700,125824011,629,629,629,629,1013
|
|
20240104,165600,125824011,629,629,629,629,0
|
|
20240104,165500,125824011,629,629,629,629,0
|
|
20240104,165400,125824011,629,629,629,629,0
|
|
20240104,165300,125824011,629,629,629,629,0
|
|
20240104,165200,125824011,629,629,629,629,0
|
|
20240104,165100,125824011,629,629,629,629,0
|
|
20240104,165000,125824011,629,629,629,629,0
|
|
20240104,164900,125824011,629,629,629,629,0
|
|
20240104,164800,125824011,629,629,629,629,0
|
|
20240104,164700,125824011,629,629,629,629,0
|
|
20240104,164600,125824011,629,629,629,629,0
|
|
20240104,164500,125824011,629,629,629,629,0
|
|
20240104,164400,125824011,629,629,629,629,0
|
|
20240104,164300,125824011,629,629,629,629,0
|
|
20240104,164200,125824011,629,629,629,629,0
|
|
20240104,164100,125824011,629,629,629,629,0
|
|
20240104,164000,125824011,629,629,629,629,0
|
|
20240104,163900,125824011,629,629,629,629,0
|
|
20240104,163800,125824011,629,629,629,629,0
|
|
20240104,163700,125824011,629,629,629,629,0
|
|
20240104,163600,125824011,629,629,629,629,0
|
|
20240104,163500,125824011,629,629,629,629,0
|
|
20240104,163400,125824011,629,629,629,629,0
|
|
20240104,163300,125824011,629,629,629,629,0
|
|
20240104,163200,125824011,629,629,629,629,0
|
|
20240104,163100,125824011,629,629,629,629,0
|
|
20240104,163000,125824011,629,629,629,629,0
|
|
20240104,162900,125824011,629,629,629,629,0
|
|
20240104,162800,125824011,629,629,629,629,0
|
|
20240104,162700,125824011,629,629,629,629,1013
|
|
20240104,162600,125824011,629,629,629,629,0
|
|
20240104,162500,125824011,629,629,629,629,0
|
|
20240104,162400,125824011,629,629,629,629,0
|
|
20240104,162300,125824011,629,629,629,629,0
|
|
20240104,162200,125824011,629,629,629,629,0
|
|
20240104,162100,125824011,629,629,629,629,0
|
|
20240104,162000,125824011,629,629,629,629,0
|
|
20240104,161900,125824011,629,629,629,629,0
|
|
20240104,161800,125824011,629,629,629,629,0
|
|
20240104,161700,125824011,629,629,629,629,0
|
|
20240104,161600,125824011,629,629,629,629,0
|
|
20240104,161500,125824011,629,629,629,629,0
|
|
20240104,161400,125824011,629,629,629,629,0
|
|
20240104,161300,125824011,629,629,629,629,0
|
|
20240104,161200,125824011,629,629,629,629,0
|
|
20240104,161100,125824011,629,629,629,629,0
|
|
20240104,161000,125824011,629,629,629,629,0
|
|
20240104,160900,125824011,629,629,629,629,0
|
|
20240104,160800,125824011,629,629,629,629,0
|
|
20240104,160700,125824011,629,629,629,629,0
|
|
20240104,160600,125824011,629,629,629,629,0
|
|
20240104,160500,125824011,629,629,629,629,0
|
|
20240104,160400,125824011,629,629,629,629,0
|
|
20240104,160300,125824011,629,629,629,629,0
|
|
20240104,160200,125824011,629,629,629,629,0
|
|
20240104,160100,125824011,629,629,629,629,0
|
|
20240104,160000,125824011,629,629,629,629,0
|
|
20240104,155900,125824011,629,629,629,629,0
|
|
20240104,155800,125824011,629,629,629,629,0
|
|
20240104,155700,125824011,629,629,629,629,1013
|
|
20240104,155600,125824011,629,629,629,629,0
|
|
20240104,155500,125824011,629,629,629,629,0
|
|
20240104,155400,125824011,629,629,629,629,0
|
|
20240104,155300,125824011,629,629,629,629,0
|
|
20240104,155200,125824011,629,629,629,629,0
|
|
20240104,155100,125824011,629,629,629,629,0
|
|
20240104,155000,125824011,629,629,629,629,0
|
|
20240104,154900,125824011,629,629,629,629,0
|
|
20240104,154800,125824011,629,629,629,629,0
|
|
20240104,154700,125824011,629,629,629,629,0
|
|
20240104,154600,125824011,629,629,629,629,0
|
|
20240104,154500,125824011,629,629,629,629,0
|
|
20240104,154400,125824011,629,629,629,629,0
|
|
20240104,154300,125824011,629,629,629,629,0
|
|
20240104,154200,125824011,629,629,629,629,0
|
|
20240104,154100,125824011,629,629,629,629,0
|
|
20240104,154000,125824011,629,629,629,629,0
|
|
20240104,153900,125824011,629,629,629,629,0
|
|
20240104,153800,125824011,629,629,629,629,0
|
|
20240104,153700,125824011,629,629,629,629,0
|
|
20240104,153600,125824011,629,629,629,629,0
|
|
20240104,153500,125824011,629,629,629,629,0
|
|
20240104,153400,125824011,629,629,629,629,0
|
|
20240104,153300,125824011,629,629,629,629,0
|
|
20240104,153200,125824011,629,629,629,629,0
|
|
20240104,153100,125824011,629,629,629,629,0
|
|
20240104,153000,125824011,629,629,629,629,1013
|
|
20240104,152900,125186834,628,628,628,628,0
|
|
20240104,152800,125186834,628,628,628,628,0
|
|
20240104,152700,125186834,628,628,628,628,0
|
|
20240104,152600,125186834,628,628,628,628,0
|
|
20240104,152500,125186834,628,628,628,628,0
|
|
20240104,152400,125186834,628,628,628,628,0
|
|
20240104,152300,125186834,628,628,628,628,0
|
|
20240104,152200,125186834,628,628,628,628,0
|
|
20240104,152100,125186834,628,628,628,628,0
|
|
20240104,152000,125186834,628,628,628,628,0
|
|
20240104,151900,125186834,628,623,629,622,230
|
|
20240104,151800,125043255,628,628,628,628,0
|
|
20240104,151700,125043255,628,628,628,628,0
|
|
20240104,151600,125043255,628,627,628,627,100
|
|
20240104,151500,124980492,628,629,629,628,55
|
|
20240104,151400,124945904,630,630,630,630,964
|
|
20240104,151300,124338584,633,633,633,633,0
|
|
20240104,151200,124338584,633,627,633,627,1500
|
|
20240104,151100,123397373,622,622,622,622,0
|
|
20240104,151000,123397373,622,622,622,622,204
|
|
20240104,150900,123270485,628,628,628,628,12
|
|
20240104,150800,123262949,622,629,629,622,1038
|
|
20240104,150700,122617299,631,631,631,631,0
|
|
20240104,150600,122617299,631,631,631,631,8
|
|
20240104,150500,122612251,631,631,631,631,0
|
|
20240104,150400,122612251,631,631,631,631,0
|
|
20240104,150300,122612251,631,631,631,631,0
|
|
20240104,150200,122612251,631,631,631,631,0
|
|
20240104,150100,122612251,631,631,631,631,0
|
|
20240104,150000,122612251,631,631,631,631,1
|
|
20240104,145900,122611620,631,624,631,624,3030
|
|
20240104,145800,120714614,624,623,625,623,588
|
|
20240104,145700,120347512,624,625,625,622,28
|
|
20240104,145600,120330025,625,623,625,623,255
|
|
20240104,145500,120171122,625,625,625,625,0
|
|
20240104,145400,120171122,625,625,625,625,0
|
|
20240104,145300,120171122,625,623,625,623,451
|
|
20240104,145200,119890073,618,617,618,617,1231
|
|
20240104,145100,119130421,617,617,617,617,4
|
|
20240104,145000,119127953,612,612,612,612,0
|
|
20240104,144900,119127953,612,612,612,612,0
|
|
20240104,144800,119127953,612,612,612,612,0
|
|
20240104,144700,119127953,612,616,616,612,5000
|
|
20240104,144600,116057989,618,618,618,618,200
|
|
20240104,144500,115934389,617,618,618,617,4959
|
|
20240104,144400,112874204,618,621,621,618,1550
|
|
20240104,144300,111915672,621,621,621,621,55
|
|
20240104,144200,111881517,619,619,619,619,18
|
|
20240104,144100,111870375,621,621,621,621,0
|
|
20240104,144000,111870375,621,621,621,621,0
|
|
20240104,143900,111870375,621,621,621,621,30
|
|
20240104,143800,111851745,621,621,621,621,0
|
|
20240104,143700,111851745,621,621,621,621,0
|
|
20240104,143600,111851745,621,621,621,621,738
|
|
20240104,143500,111393447,621,621,621,621,0
|
|
20240104,143400,111393447,621,621,621,621,0
|
|
20240104,143300,111393447,621,621,621,621,1
|
|
20240104,143200,111392826,616,616,616,616,0
|
|
20240104,143100,111392826,616,616,616,616,0
|
|
20240104,143000,111392826,616,616,616,616,2
|
|
20240104,142900,111391594,616,619,619,616,540
|
|
20240104,142800,111057418,619,618,619,618,63
|
|
20240104,142700,111018483,618,619,619,618,20
|
|
20240104,142600,111006122,616,616,616,616,1
|
|
20240104,142500,111005506,618,620,620,618,1565
|
|
20240104,142400,110036714,620,624,625,620,12454
|
|
20240104,142300,102296708,624,624,624,624,58
|
|
20240104,142200,102260516,625,626,626,623,1580
|
|
20240104,142100,101273079,626,626,626,626,1
|
|
20240104,142000,101272453,629,629,629,629,0
|
|
20240104,141900,101272453,629,629,629,629,1
|
|
20240104,141800,101271824,625,627,627,625,2162
|
|
20240104,141700,99919645,628,628,628,628,0
|
|
20240104,141600,99919645,628,628,628,628,0
|
|
20240104,141500,99919645,628,628,628,628,0
|
|
20240104,141400,99919645,628,628,628,628,1
|
|
20240104,141300,99919017,631,631,631,631,1
|
|
20240104,141200,99918386,626,626,626,626,0
|
|
20240104,141100,99918386,626,626,626,626,250
|
|
20240104,141000,99761886,626,626,626,626,0
|
|
20240104,140900,99761886,626,629,629,626,10000
|
|
20240104,140800,93494294,634,634,634,634,0
|
|
20240104,140700,93494294,634,634,634,634,0
|
|
20240104,140600,93494294,634,634,634,634,0
|
|
20240104,140500,93494294,634,634,634,634,0
|
|
20240104,140400,93494294,634,633,634,633,10
|
|
20240104,140300,93487963,630,630,630,630,0
|
|
20240104,140200,93487963,630,631,631,630,400
|
|
20240104,140100,93235961,640,640,640,640,0
|
|
20240104,140000,93235961,640,634,640,634,254
|
|
20240104,135900,93074211,641,634,641,634,3016
|
|
20240104,135800,91146769,634,630,634,630,111
|
|
20240104,135700,91076755,630,630,630,630,0
|
|
20240104,135600,91076755,630,630,630,630,2
|
|
20240104,135500,91075495,628,628,628,628,500
|
|
20240104,135400,90761495,628,628,628,628,0
|
|
20240104,135300,90761495,628,628,628,628,0
|
|
20240104,135200,90761495,628,628,628,628,0
|
|
20240104,135100,90761495,628,629,629,628,1110
|
|
20240104,135000,90064144,628,628,628,628,0
|
|
20240104,134900,90064144,628,628,628,628,0
|
|
20240104,134800,90064144,628,628,628,628,0
|
|
20240104,134700,90064144,628,628,628,628,0
|
|
20240104,134600,90064144,628,628,628,628,0
|
|
20240104,134500,90064144,628,628,628,628,0
|
|
20240104,134400,90064144,628,628,628,628,0
|
|
20240104,134300,90064144,628,628,628,628,0
|
|
20240104,134200,90064144,628,631,631,628,19700
|
|
20240104,134100,77670499,631,631,631,631,0
|
|
20240104,134000,77670499,631,631,631,631,0
|
|
20240104,133900,77670499,631,631,631,631,16
|
|
20240104,133800,77660403,631,632,632,631,3275
|
|
20240104,133700,75592615,632,634,634,632,647
|
|
20240104,133600,75183085,635,635,635,635,0
|
|
20240104,133500,75183085,635,635,635,635,0
|
|
20240104,133400,75183085,635,635,635,635,3
|
|
20240104,133300,75181180,634,633,634,633,785
|
|
20240104,133200,74684274,633,633,633,633,38
|
|
20240104,133100,74660220,634,633,635,633,1038
|
|
20240104,133000,74001166,634,634,634,633,6
|
|
20240104,132900,73997363,633,633,633,633,3
|
|
20240104,132800,73995464,633,633,633,633,3
|
|
20240104,132700,73993565,633,634,634,633,13
|
|
20240104,132600,73985324,634,634,634,634,6
|
|
20240104,132500,73981520,634,634,634,634,5
|
|
20240104,132400,73978350,634,634,634,634,1
|
|
20240104,132300,73977716,635,635,635,635,0
|
|
20240104,132200,73977716,635,635,635,635,0
|
|
20240104,132100,73977716,635,635,635,635,0
|
|
20240104,132000,73977716,635,635,635,635,791
|
|
20240104,131900,73475431,635,635,635,635,0
|
|
20240104,131800,73475431,635,635,635,635,0
|
|
20240104,131700,73475431,635,635,635,635,9
|
|
20240104,131600,73469716,636,636,636,636,0
|
|
20240104,131500,73469716,636,636,636,636,0
|
|
20240104,131400,73469716,636,636,636,636,0
|
|
20240104,131300,73469716,636,636,636,636,0
|
|
20240104,131200,73469716,636,636,636,636,0
|
|
20240104,131100,73469716,636,636,636,636,0
|
|
20240104,131000,73469716,636,636,636,636,0
|
|
20240104,130900,73469716,636,636,636,636,0
|
|
20240104,130800,73469716,636,636,636,636,0
|
|
20240104,130700,73469716,636,635,636,635,20
|
|
20240104,130600,73456998,633,633,633,633,0
|
|
20240104,130500,73456998,633,633,633,633,0
|
|
20240104,130400,73456998,633,633,633,633,70
|
|
20240104,130300,73412688,633,633,633,633,0
|
|
20240104,130200,73412688,633,633,633,633,0
|
|
20240104,130100,73412688,633,633,633,633,17
|
|
20240104,130000,73401927,633,633,633,633,0
|
|
20240104,125900,73401927,633,633,633,633,0
|
|
20240104,125800,73401927,633,633,633,633,0
|
|
20240104,125700,73401927,633,633,633,633,0
|
|
20240104,125600,73401927,633,633,633,633,0
|
|
20240104,125500,73401927,633,633,633,633,0
|
|
20240104,125400,73401927,633,633,633,633,0
|
|
20240104,125300,73401927,633,633,633,633,0
|
|
20240104,125200,73401927,633,633,633,633,1
|
|
20240104,125100,73401294,628,629,629,628,2000
|
|
20240104,125000,72144494,628,628,628,628,0
|
|
20240104,124900,72144494,628,628,628,628,0
|
|
20240104,124800,72144494,628,628,628,628,0
|
|
20240104,124700,72144494,628,628,628,628,0
|
|
20240104,124600,72144494,628,628,628,628,1529
|
|
20240104,124500,71184282,628,628,628,628,0
|
|
20240104,124400,71184282,628,632,632,628,2152
|
|
20240104,124300,69828427,637,637,637,637,0
|
|
20240104,124200,69828427,637,637,637,637,0
|
|
20240104,124100,69828427,637,637,637,637,0
|
|
20240104,124000,69828427,637,637,637,637,0
|
|
20240104,123900,69828427,637,637,637,637,5
|
|
20240104,123800,69825242,637,637,637,637,1
|
|
20240104,123700,69824605,627,637,637,627,7641
|
|
20240104,123600,65011212,640,640,640,640,325
|
|
20240104,123500,64803212,640,640,640,640,0
|
|
20240104,123400,64803212,640,640,640,640,1
|
|
20240104,123300,64802572,640,640,640,640,0
|
|
20240104,123200,64802572,640,640,640,640,0
|
|
20240104,123100,64802572,640,640,640,640,0
|
|
20240104,123000,64802572,640,640,640,640,777
|
|
20240104,122900,64305292,640,640,640,640,0
|
|
20240104,122800,64305292,640,640,640,640,0
|
|
20240104,122700,64305292,640,640,640,640,0
|
|
20240104,122600,64305292,640,640,640,640,0
|
|
20240104,122500,64305292,640,640,640,640,3137
|
|
20240104,122400,62297612,640,641,641,640,432
|
|
20240104,122300,62020715,641,641,641,641,0
|
|
20240104,122200,62020715,641,641,641,641,0
|
|
20240104,122100,62020715,641,641,641,641,0
|
|
20240104,122000,62020715,641,641,641,641,0
|
|
20240104,121900,62020715,641,641,641,641,0
|
|
20240104,121800,62020715,641,641,641,641,3
|
|
20240104,121700,62018792,642,642,642,642,1
|
|
20240104,121600,62018150,642,642,642,642,0
|
|
20240104,121500,62018150,642,642,642,642,0
|
|
20240104,121400,62018150,642,642,642,642,0
|
|
20240104,121300,62018150,642,642,642,642,0
|
|
20240104,121200,62018150,642,642,642,642,0
|
|
20240104,121100,62018150,642,642,642,642,0
|
|
20240104,121000,62018150,642,642,642,642,0
|
|
20240104,120900,62018150,642,641,642,641,3
|
|
20240104,120800,62016226,640,640,640,640,0
|
|
20240104,120700,62016226,640,640,640,640,0
|
|
20240104,120600,62016226,640,640,640,640,0
|
|
20240104,120500,62016226,640,640,640,640,0
|
|
20240104,120400,62016226,640,640,640,640,2
|
|
20240104,120300,62014946,639,639,639,639,0
|
|
20240104,120200,62014946,639,639,639,639,2
|
|
20240104,120100,62013668,642,642,642,642,0
|
|
20240104,120000,62013668,642,642,642,642,0
|
|
20240104,115900,62013668,642,642,642,642,0
|
|
20240104,115800,62013668,642,642,642,642,0
|
|
20240104,115700,62013668,642,642,642,637,159
|
|
20240104,115600,61911988,643,642,643,642,31
|
|
20240104,115500,61892085,642,642,642,642,0
|
|
20240104,115400,61892085,642,642,642,642,0
|
|
20240104,115300,61892085,642,642,642,642,0
|
|
20240104,115200,61892085,642,642,642,642,0
|
|
20240104,115100,61892085,642,642,642,642,1
|
|
20240104,115000,61891443,635,635,635,635,0
|
|
20240104,114900,61891443,635,635,635,635,0
|
|
20240104,114800,61891443,635,642,642,635,1005
|
|
20240104,114700,61249292,640,640,640,640,0
|
|
20240104,114600,61249292,640,640,640,640,0
|
|
20240104,114500,61249292,640,640,640,640,0
|
|
20240104,114400,61249292,640,640,640,640,0
|
|
20240104,114300,61249292,640,640,640,640,0
|
|
20240104,114200,61249292,640,640,640,640,0
|
|
20240104,114100,61249292,640,640,640,640,0
|
|
20240104,114000,61249292,640,640,640,640,0
|
|
20240104,113900,61249292,640,640,640,640,1
|
|
20240104,113800,61248652,643,642,643,642,150
|
|
20240104,113700,61152253,643,643,643,643,0
|
|
20240104,113600,61152253,643,643,643,643,0
|
|
20240104,113500,61152253,643,643,643,643,0
|
|
20240104,113400,61152253,643,643,643,643,0
|
|
20240104,113300,61152253,643,643,643,643,0
|
|
20240104,113200,61152253,643,640,643,639,1442
|
|
20240104,113100,60228268,643,640,643,640,5287
|
|
20240104,113000,56841293,640,640,640,640,0
|
|
20240104,112900,56841293,640,640,640,640,0
|
|
20240104,112800,56841293,640,638,640,638,7
|
|
20240104,112700,56836818,634,634,634,634,0
|
|
20240104,112600,56836818,634,634,634,634,0
|
|
20240104,112500,56836818,634,634,634,634,77
|
|
20240104,112400,56788000,634,634,634,634,0
|
|
20240104,112300,56788000,634,634,634,634,200
|
|
20240104,112200,56661200,635,632,635,632,7552
|
|
20240104,112100,51869175,635,635,635,635,3
|
|
20240104,112000,51867270,636,629,636,629,4505
|
|
20240104,111900,49028784,629,629,629,629,50
|
|
20240104,111800,48997334,629,631,631,629,542
|
|
20240104,111700,48655515,632,632,632,632,1000
|
|
20240104,111600,48023515,632,632,632,632,0
|
|
20240104,111500,48023515,632,632,632,632,0
|
|
20240104,111400,48023515,632,632,632,632,1194
|
|
20240104,111300,47268907,632,632,632,632,508
|
|
20240104,111200,46947851,632,632,632,631,1400
|
|
20240104,111100,46063238,633,637,637,633,2924
|
|
20240104,111000,44205180,638,641,641,638,5254
|
|
20240104,110900,40846880,640,640,640,640,0
|
|
20240104,110800,40846880,640,643,643,640,7000
|
|
20240104,110700,36362483,648,648,648,648,3
|
|
20240104,110600,36360539,643,645,645,643,5000
|
|
20240104,110500,33143906,647,648,648,647,1937
|
|
20240104,110400,31888930,650,650,650,650,0
|
|
20240104,110300,31888930,650,650,650,650,1
|
|
20240104,110200,31888280,648,648,648,648,0
|
|
20240104,110100,31888280,648,650,650,648,1264
|
|
20240104,110000,31069206,650,650,650,650,0
|
|
20240104,105900,31069206,650,650,650,650,20
|
|
20240104,105800,31056206,650,650,650,650,0
|
|
20240104,105700,31056206,650,650,650,650,0
|
|
20240104,105600,31056206,650,650,650,650,4
|
|
20240104,105500,31053606,650,650,650,650,3
|
|
20240104,105400,31051656,647,647,647,647,0
|
|
20240104,105300,31051656,647,647,647,647,0
|
|
20240104,105200,31051656,647,647,647,647,0
|
|
20240104,105100,31051656,647,647,647,647,222
|
|
20240104,105000,30908022,651,651,651,651,0
|
|
20240104,104900,30908022,651,651,651,651,1
|
|
20240104,104800,30907371,647,647,647,647,0
|
|
20240104,104700,30907371,647,647,647,647,0
|
|
20240104,104600,30907371,647,647,647,647,0
|
|
20240104,104500,30907371,647,647,647,647,0
|
|
20240104,104400,30907371,647,647,647,647,0
|
|
20240104,104300,30907371,647,647,647,647,8
|
|
20240104,104200,30902195,651,651,651,651,0
|
|
20240104,104100,30902195,651,651,651,651,0
|
|
20240104,104000,30902195,651,651,651,651,44
|
|
20240104,103900,30873551,651,651,651,651,0
|
|
20240104,103800,30873551,651,651,651,651,0
|
|
20240104,103700,30873551,651,651,651,651,0
|
|
20240104,103600,30873551,651,651,651,651,0
|
|
20240104,103500,30873551,651,651,651,651,0
|
|
20240104,103400,30873551,651,651,651,651,2
|
|
20240104,103300,30872249,653,653,653,653,0
|
|
20240104,103200,30872249,653,653,653,653,0
|
|
20240104,103100,30872249,653,653,653,653,0
|
|
20240104,103000,30872249,653,653,653,653,0
|
|
20240104,102900,30872249,653,653,653,653,0
|
|
20240104,102800,30872249,653,652,653,652,1280
|
|
20240104,102700,30037409,652,650,652,650,26
|
|
20240104,102600,30020507,646,646,646,646,0
|
|
20240104,102500,30020507,646,646,646,646,0
|
|
20240104,102400,30020507,646,646,646,646,0
|
|
20240104,102300,30020507,646,646,646,646,36
|
|
20240104,102200,29997251,643,647,647,643,1000
|
|
20240104,102100,29352434,647,647,647,647,1
|
|
20240104,102000,29351787,650,650,650,650,0
|
|
20240104,101900,29351787,650,650,650,650,0
|
|
20240104,101800,29351787,650,650,650,650,0
|
|
20240104,101700,29351787,650,650,650,650,1
|
|
20240104,101600,29351137,647,647,647,647,0
|
|
20240104,101500,29351137,647,646,647,646,547
|
|
20240104,101400,28997245,647,647,647,647,470
|
|
20240104,101300,28693155,650,650,650,650,0
|
|
20240104,101200,28693155,650,647,650,647,2
|
|
20240104,101100,28691858,650,647,650,647,451
|
|
20240104,101000,28399277,647,648,648,647,346
|
|
20240104,100900,28175169,648,647,648,647,26
|
|
20240104,100800,28158335,647,648,648,647,21
|
|
20240104,100700,28144745,643,644,644,643,596
|
|
20240104,100600,27761429,645,645,645,645,0
|
|
20240104,100500,27761429,645,645,645,645,0
|
|
20240104,100400,27761429,645,650,650,645,488
|
|
20240104,100300,27446279,650,650,650,650,0
|
|
20240104,100200,27446279,650,650,650,650,1
|
|
20240104,100100,27445629,650,650,650,650,60
|
|
20240104,100000,27406629,650,651,651,650,7535
|
|
20240104,095900,22501856,652,651,652,651,483
|
|
20240104,095800,22187196,651,653,654,651,6884
|
|
20240104,095700,17697465,653,654,654,653,119
|
|
20240104,095600,17619743,654,654,654,654,0
|
|
20240104,095500,17619743,654,654,654,654,1
|
|
20240104,095400,17619089,653,653,653,653,10
|
|
20240104,095300,17612559,655,655,655,655,0
|
|
20240104,095200,17612559,655,655,655,655,0
|
|
20240104,095100,17612559,655,655,655,655,0
|
|
20240104,095000,17612559,655,655,655,655,0
|
|
20240104,094900,17612559,655,655,655,655,12
|
|
20240104,094800,17604699,653,653,653,653,0
|
|
20240104,094700,17604699,653,653,653,653,0
|
|
20240104,094600,17604699,653,655,655,653,300
|
|
20240104,094500,17408373,655,655,655,655,53
|
|
20240104,094400,17373658,655,655,655,655,1470
|
|
20240104,094300,16410808,655,655,655,655,0
|
|
20240104,094200,16410808,655,655,655,655,4
|
|
20240104,094100,16408188,653,653,653,653,0
|
|
20240104,094000,16408188,653,653,653,653,0
|
|
20240104,093900,16408188,653,653,653,653,186
|
|
20240104,093800,16286730,655,655,655,655,1
|
|
20240104,093700,16286075,655,655,655,655,1
|
|
20240104,093600,16285420,654,654,654,654,10
|
|
20240104,093500,16278880,653,653,653,653,25
|
|
20240104,093400,16262555,653,653,653,653,1017
|
|
20240104,093300,15598454,653,652,653,652,7
|
|
20240104,093200,15593889,652,652,652,652,2
|
|
20240104,093100,15592585,652,652,652,652,0
|
|
20240104,093000,15592585,652,652,653,651,253
|
|
20240104,092900,15427414,653,653,653,653,678
|
|
20240104,092800,14984680,653,653,653,653,228
|
|
20240104,092700,14835796,653,653,653,653,121
|
|
20240104,092600,14756783,651,655,655,651,1094
|
|
20240104,092500,14044213,656,656,656,656,1500
|
|
20240104,092400,13060213,656,654,656,654,1088
|
|
20240104,092300,12347974,654,653,654,652,149
|
|
20240104,092200,12250680,652,652,652,652,0
|
|
20240104,092100,12250680,652,659,659,652,11744
|
|
20240104,092000,4588890,662,662,662,662,0
|
|
20240104,091900,4588890,662,662,662,662,0
|
|
20240104,091800,4588890,662,662,662,662,4
|
|
20240104,091700,4586242,662,662,662,662,1
|
|
20240104,091600,4585580,665,665,665,665,0
|
|
20240104,091500,4585580,665,665,665,665,0
|
|
20240104,091400,4585580,665,664,665,664,168
|
|
20240104,091300,4473862,664,664,664,664,0
|
|
20240104,091200,4473862,664,663,664,663,15
|
|
20240104,091100,4463911,665,665,665,665,5
|
|
20240104,091000,4460586,665,665,665,658,28
|
|
20240104,090900,4441973,670,670,670,670,0
|
|
20240104,090800,4441973,670,670,670,670,0
|
|
20240104,090700,4441973,670,670,670,670,3
|
|
20240104,090600,4439963,655,670,670,655,5273
|
|
20240104,090500,986088,655,655,655,655,333
|
|
20240104,090400,767973,678,678,678,678,0
|
|
20240104,090300,767973,678,668,678,667,1035
|
|
20240104,090200,67200,672,672,672,672,0
|
|
20240104,090100,67200,672,672,672,672,0
|
|
20240104,090000,67200,672,672,672,672,100
|