560 lines
24 KiB
CSV
560 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191700,151127745,638,638,638,638,1953
|
|
20240102,191600,151127745,638,638,638,638,0
|
|
20240102,191500,151127745,638,638,638,638,0
|
|
20240102,191400,151127745,638,638,638,638,0
|
|
20240102,191300,151127745,638,638,638,638,0
|
|
20240102,191200,151127745,638,638,638,638,0
|
|
20240102,191100,151127745,638,638,638,638,0
|
|
20240102,191000,151127745,638,638,638,638,0
|
|
20240102,190900,151127745,638,638,638,638,0
|
|
20240102,190800,151127745,638,638,638,638,0
|
|
20240102,190700,151127745,638,638,638,638,0
|
|
20240102,190600,151127745,638,638,638,638,0
|
|
20240102,190500,151127745,638,638,638,638,0
|
|
20240102,190400,151127745,638,638,638,638,0
|
|
20240102,190300,151127745,638,638,638,638,0
|
|
20240102,190200,151127745,638,638,638,638,0
|
|
20240102,190100,151127745,638,638,638,638,0
|
|
20240102,190000,151127745,638,638,638,638,0
|
|
20240102,185900,151127745,638,638,638,638,0
|
|
20240102,185800,151127745,638,638,638,638,0
|
|
20240102,185700,151127745,638,638,638,638,0
|
|
20240102,185600,151127745,638,638,638,638,0
|
|
20240102,185500,151127745,638,638,638,638,0
|
|
20240102,185400,151127745,638,638,638,638,0
|
|
20240102,185300,151127745,638,638,638,638,0
|
|
20240102,185200,151127745,638,638,638,638,0
|
|
20240102,185100,151127745,638,638,638,638,0
|
|
20240102,185000,151127745,638,638,638,638,0
|
|
20240102,184900,151127745,638,638,638,638,0
|
|
20240102,184800,151127745,638,638,638,638,0
|
|
20240102,184700,151127745,638,638,638,638,1953
|
|
20240102,184600,151127745,638,638,638,638,0
|
|
20240102,184500,151127745,638,638,638,638,0
|
|
20240102,184400,151127745,638,638,638,638,0
|
|
20240102,184300,151127745,638,638,638,638,0
|
|
20240102,184200,151127745,638,638,638,638,0
|
|
20240102,184100,151127745,638,638,638,638,0
|
|
20240102,184000,151127745,638,638,638,638,0
|
|
20240102,183900,151127745,638,638,638,638,0
|
|
20240102,183800,151127745,638,638,638,638,0
|
|
20240102,183700,151127745,638,638,638,638,0
|
|
20240102,183600,151127745,638,638,638,638,0
|
|
20240102,183500,151127745,638,638,638,638,0
|
|
20240102,183400,151127745,638,638,638,638,0
|
|
20240102,183300,151127745,638,638,638,638,0
|
|
20240102,183200,151127745,638,638,638,638,0
|
|
20240102,183100,151127745,638,638,638,638,0
|
|
20240102,183000,151127745,638,638,638,638,0
|
|
20240102,182900,151127745,638,638,638,638,0
|
|
20240102,182800,151127745,638,638,638,638,0
|
|
20240102,182700,151127745,638,638,638,638,0
|
|
20240102,182600,151127745,638,638,638,638,0
|
|
20240102,182500,151127745,638,638,638,638,0
|
|
20240102,182400,151127745,638,638,638,638,0
|
|
20240102,182300,151127745,638,638,638,638,0
|
|
20240102,182200,151127745,638,638,638,638,0
|
|
20240102,182100,151127745,638,638,638,638,0
|
|
20240102,182000,151127745,638,638,638,638,0
|
|
20240102,181900,151127745,638,638,638,638,0
|
|
20240102,181800,151127745,638,638,638,638,0
|
|
20240102,181700,151127745,638,638,638,638,1953
|
|
20240102,181600,151127745,638,638,638,638,0
|
|
20240102,181500,151127745,638,638,638,638,0
|
|
20240102,181400,151127745,638,638,638,638,0
|
|
20240102,181300,151127745,638,638,638,638,0
|
|
20240102,181200,151127745,638,638,638,638,0
|
|
20240102,181100,151127745,638,638,638,638,0
|
|
20240102,181000,151127745,638,638,638,638,0
|
|
20240102,180900,151127745,638,638,638,638,0
|
|
20240102,180800,151127745,638,638,638,638,0
|
|
20240102,180700,151127745,638,638,638,638,0
|
|
20240102,180600,151127745,638,638,638,638,0
|
|
20240102,180500,151127745,638,638,638,638,0
|
|
20240102,180400,151127745,638,638,638,638,0
|
|
20240102,180300,151127745,638,638,638,638,0
|
|
20240102,180200,151127745,638,638,638,638,0
|
|
20240102,180100,151127745,638,638,638,638,0
|
|
20240102,180000,151127745,638,638,638,638,0
|
|
20240102,175900,151127745,638,638,638,638,0
|
|
20240102,175800,151127745,638,638,638,638,0
|
|
20240102,175700,151127745,638,638,638,638,0
|
|
20240102,175600,151127745,638,638,638,638,0
|
|
20240102,175500,151127745,638,638,638,638,0
|
|
20240102,175400,151127745,638,638,638,638,0
|
|
20240102,175300,151127745,638,638,638,638,0
|
|
20240102,175200,151127745,638,638,638,638,0
|
|
20240102,175100,151127745,638,638,638,638,0
|
|
20240102,175000,151127745,638,638,638,638,0
|
|
20240102,174900,151127745,638,638,638,638,0
|
|
20240102,174800,151127745,638,638,638,638,0
|
|
20240102,174700,151127745,638,638,638,638,1953
|
|
20240102,174600,151127745,638,638,638,638,0
|
|
20240102,174500,151127745,638,638,638,638,0
|
|
20240102,174400,151127745,638,638,638,638,0
|
|
20240102,174300,151127745,638,638,638,638,0
|
|
20240102,174200,151127745,638,638,638,638,0
|
|
20240102,174100,151127745,638,638,638,638,0
|
|
20240102,174000,151127745,638,638,638,638,0
|
|
20240102,173900,151127745,638,638,638,638,0
|
|
20240102,173800,151127745,638,638,638,638,0
|
|
20240102,173700,151127745,638,638,638,638,0
|
|
20240102,173600,151127745,638,638,638,638,0
|
|
20240102,173500,151127745,638,638,638,638,0
|
|
20240102,173400,151127745,638,638,638,638,0
|
|
20240102,173300,151127745,638,638,638,638,0
|
|
20240102,173200,151127745,638,638,638,638,0
|
|
20240102,173100,151127745,638,638,638,638,0
|
|
20240102,173000,151127745,638,638,638,638,0
|
|
20240102,172900,151127745,638,638,638,638,0
|
|
20240102,172800,151127745,638,638,638,638,0
|
|
20240102,172700,151127745,638,638,638,638,0
|
|
20240102,172600,151127745,638,638,638,638,0
|
|
20240102,172500,151127745,638,638,638,638,0
|
|
20240102,172400,151127745,638,638,638,638,0
|
|
20240102,172300,151127745,638,638,638,638,0
|
|
20240102,172200,151127745,638,638,638,638,0
|
|
20240102,172100,151127745,638,638,638,638,0
|
|
20240102,172000,151127745,638,638,638,638,0
|
|
20240102,171900,151127745,638,638,638,638,0
|
|
20240102,171800,151127745,638,638,638,638,0
|
|
20240102,171700,151127745,638,638,638,638,1953
|
|
20240102,171600,151127745,638,638,638,638,0
|
|
20240102,171500,151127745,638,638,638,638,0
|
|
20240102,171400,151127745,638,638,638,638,0
|
|
20240102,171300,151127745,638,638,638,638,0
|
|
20240102,171200,151127745,638,638,638,638,0
|
|
20240102,171100,151127745,638,638,638,638,0
|
|
20240102,171000,151127745,638,638,638,638,0
|
|
20240102,170900,151127745,638,638,638,638,0
|
|
20240102,170800,151127745,638,638,638,638,0
|
|
20240102,170700,151127745,638,638,638,638,0
|
|
20240102,170600,151127745,638,638,638,638,0
|
|
20240102,170500,151127745,638,638,638,638,0
|
|
20240102,170400,151127745,638,638,638,638,0
|
|
20240102,170300,151127745,638,638,638,638,0
|
|
20240102,170200,151127745,638,638,638,638,0
|
|
20240102,170100,151127745,638,638,638,638,0
|
|
20240102,170000,151127745,638,638,638,638,0
|
|
20240102,165900,151127745,638,638,638,638,0
|
|
20240102,165800,151127745,638,638,638,638,0
|
|
20240102,165700,151127745,638,638,638,638,0
|
|
20240102,165600,151127745,638,638,638,638,0
|
|
20240102,165500,151127745,638,638,638,638,0
|
|
20240102,165400,151127745,638,638,638,638,0
|
|
20240102,165300,151127745,638,638,638,638,0
|
|
20240102,165200,151127745,638,638,638,638,0
|
|
20240102,165100,151127745,638,638,638,638,0
|
|
20240102,165000,151127745,638,638,638,638,0
|
|
20240102,164900,151127745,638,638,638,638,0
|
|
20240102,164800,151127745,638,638,638,638,0
|
|
20240102,164700,151127745,638,638,638,638,1953
|
|
20240102,164600,151127745,638,638,638,638,0
|
|
20240102,164500,151127745,638,638,638,638,0
|
|
20240102,164400,151127745,638,638,638,638,0
|
|
20240102,164300,151127745,638,638,638,638,0
|
|
20240102,164200,151127745,638,638,638,638,0
|
|
20240102,164100,151127745,638,638,638,638,0
|
|
20240102,164000,151127745,638,638,638,638,0
|
|
20240102,163900,151127745,638,638,638,638,0
|
|
20240102,163800,151127745,638,638,638,638,0
|
|
20240102,163700,151127745,638,638,638,638,0
|
|
20240102,163600,151127745,638,638,638,638,0
|
|
20240102,163500,151127745,638,638,638,638,0
|
|
20240102,163400,151127745,638,638,638,638,0
|
|
20240102,163300,151127745,638,638,638,638,0
|
|
20240102,163200,151127745,638,638,638,638,0
|
|
20240102,163100,151127745,638,638,638,638,0
|
|
20240102,163000,151127745,638,638,638,638,0
|
|
20240102,162900,151127745,638,638,638,638,0
|
|
20240102,162800,151127745,638,638,638,638,0
|
|
20240102,162700,151127745,638,638,638,638,0
|
|
20240102,162600,151127745,638,638,638,638,0
|
|
20240102,162500,151127745,638,638,638,638,0
|
|
20240102,162400,151127745,638,638,638,638,0
|
|
20240102,162300,151127745,638,638,638,638,0
|
|
20240102,162200,151127745,638,638,638,638,0
|
|
20240102,162100,151127745,638,638,638,638,0
|
|
20240102,162000,151127745,638,638,638,638,0
|
|
20240102,161900,151127745,638,638,638,638,0
|
|
20240102,161800,151127745,638,638,638,638,0
|
|
20240102,161700,151127745,638,638,638,638,1953
|
|
20240102,161600,151127745,638,638,638,638,0
|
|
20240102,161500,151127745,638,638,638,638,0
|
|
20240102,161400,151127745,638,638,638,638,0
|
|
20240102,161300,151127745,638,638,638,638,0
|
|
20240102,161200,151127745,638,638,638,638,0
|
|
20240102,161100,151127745,638,638,638,638,0
|
|
20240102,161000,151127745,638,638,638,638,0
|
|
20240102,160900,151127745,638,638,638,638,0
|
|
20240102,160800,151127745,638,638,638,638,0
|
|
20240102,160700,151127745,638,638,638,638,0
|
|
20240102,160600,151127745,638,638,638,638,0
|
|
20240102,160500,151127745,638,638,638,638,0
|
|
20240102,160400,151127745,638,638,638,638,0
|
|
20240102,160300,151127745,638,638,638,638,0
|
|
20240102,160200,151127745,638,638,638,638,0
|
|
20240102,160100,151127745,638,638,638,638,0
|
|
20240102,160000,151127745,638,638,638,638,0
|
|
20240102,155900,151127745,638,638,638,638,0
|
|
20240102,155800,151127745,638,638,638,638,0
|
|
20240102,155700,151127745,638,638,638,638,0
|
|
20240102,155600,151127745,638,638,638,638,0
|
|
20240102,155500,151127745,638,638,638,638,0
|
|
20240102,155400,151127745,638,638,638,638,0
|
|
20240102,155300,151127745,638,638,638,638,0
|
|
20240102,155200,151127745,638,638,638,638,0
|
|
20240102,155100,151127745,638,638,638,638,0
|
|
20240102,155000,151127745,638,638,638,638,0
|
|
20240102,154900,151127745,638,638,638,638,0
|
|
20240102,154800,151127745,638,638,638,638,0
|
|
20240102,154700,151127745,638,638,638,638,1953
|
|
20240102,154600,151127745,638,638,638,638,0
|
|
20240102,154500,151127745,638,638,638,638,0
|
|
20240102,154400,151127745,638,638,638,638,0
|
|
20240102,154300,151127745,638,638,638,638,0
|
|
20240102,154200,151127745,638,638,638,638,0
|
|
20240102,154100,151127745,638,638,638,638,0
|
|
20240102,154000,151127745,638,638,638,638,0
|
|
20240102,153900,151127745,638,638,638,638,0
|
|
20240102,153800,151127745,638,638,638,638,0
|
|
20240102,153700,151127745,638,638,638,638,0
|
|
20240102,153600,151127745,638,638,638,638,0
|
|
20240102,153500,151127745,638,638,638,638,0
|
|
20240102,153400,151127745,638,638,638,638,0
|
|
20240102,153300,151127745,638,638,638,638,0
|
|
20240102,153200,151127745,638,638,638,638,0
|
|
20240102,153100,151127745,638,638,638,638,0
|
|
20240102,153000,151127745,638,638,638,638,1953
|
|
20240102,152900,149881731,638,638,638,638,0
|
|
20240102,152800,149881731,638,638,638,638,0
|
|
20240102,152700,149881731,638,638,638,638,0
|
|
20240102,152600,149881731,638,638,638,638,0
|
|
20240102,152500,149881731,638,638,638,638,0
|
|
20240102,152400,149881731,638,638,638,638,0
|
|
20240102,152300,149881731,638,638,638,638,0
|
|
20240102,152200,149881731,638,638,638,638,0
|
|
20240102,152100,149881731,638,638,638,638,0
|
|
20240102,152000,149881731,638,638,638,638,0
|
|
20240102,151900,149881731,638,638,638,638,0
|
|
20240102,151800,149881731,638,638,638,638,0
|
|
20240102,151700,149881731,638,638,638,638,0
|
|
20240102,151600,149881731,638,637,638,637,2691
|
|
20240102,151500,148167563,636,636,636,636,0
|
|
20240102,151400,148167563,636,636,636,636,0
|
|
20240102,151300,148167563,636,636,636,636,9116
|
|
20240102,151200,142369787,636,636,636,636,7000
|
|
20240102,151100,137917787,636,636,636,636,0
|
|
20240102,151000,137917787,636,636,636,636,8
|
|
20240102,150900,137912699,637,637,637,637,72
|
|
20240102,150800,137866835,636,636,636,636,3
|
|
20240102,150700,137864927,638,638,638,638,0
|
|
20240102,150600,137864927,638,637,638,637,406
|
|
20240102,150500,137606304,638,638,638,638,0
|
|
20240102,150400,137606304,638,638,638,638,0
|
|
20240102,150300,137606304,638,638,638,638,1
|
|
20240102,150200,137605666,637,637,638,637,105
|
|
20240102,150100,137538780,637,637,637,637,2
|
|
20240102,150000,137537506,636,636,636,636,6
|
|
20240102,145900,137533690,636,637,637,636,683
|
|
20240102,145800,137098621,637,637,637,637,15
|
|
20240102,145700,137089066,638,638,638,638,0
|
|
20240102,145600,137089066,638,638,638,638,0
|
|
20240102,145500,137089066,638,638,638,638,0
|
|
20240102,145400,137089066,638,638,638,638,1
|
|
20240102,145300,137088428,637,637,637,637,2431
|
|
20240102,145200,135539881,637,636,637,636,201
|
|
20240102,145100,135412044,637,637,637,637,95
|
|
20240102,145000,135351529,637,637,637,637,0
|
|
20240102,144900,135351529,637,637,637,637,1000
|
|
20240102,144800,134714529,637,636,637,636,73
|
|
20240102,144700,134668100,635,635,635,635,9
|
|
20240102,144600,134662385,637,637,637,637,0
|
|
20240102,144500,134662385,637,637,637,637,0
|
|
20240102,144400,134662385,637,637,637,637,0
|
|
20240102,144300,134662385,637,636,637,636,22
|
|
20240102,144200,134648383,636,636,636,636,70
|
|
20240102,144100,134603863,637,637,637,637,0
|
|
20240102,144000,134603863,637,637,637,637,0
|
|
20240102,143900,134603863,637,637,637,637,0
|
|
20240102,143800,134603863,637,637,637,637,34
|
|
20240102,143700,134582205,637,637,637,637,5
|
|
20240102,143600,134579020,637,636,637,636,21
|
|
20240102,143500,134565663,637,637,637,637,0
|
|
20240102,143400,134565663,637,637,637,637,0
|
|
20240102,143300,134565663,637,637,637,637,0
|
|
20240102,143200,134565663,637,637,637,637,2
|
|
20240102,143100,134564389,637,637,637,637,0
|
|
20240102,143000,134564389,637,637,637,637,0
|
|
20240102,142900,134564389,637,637,637,637,1
|
|
20240102,142800,134563752,636,636,636,636,0
|
|
20240102,142700,134563752,636,636,636,636,1
|
|
20240102,142600,134563116,636,636,636,636,0
|
|
20240102,142500,134563116,636,636,636,636,1
|
|
20240102,142400,134562480,632,632,632,632,1
|
|
20240102,142300,134561848,637,637,637,637,0
|
|
20240102,142200,134561848,637,637,637,637,1
|
|
20240102,142100,134561211,635,634,635,634,1935
|
|
20240102,142000,133333794,634,634,634,634,0
|
|
20240102,141900,133333794,634,634,634,634,0
|
|
20240102,141800,133333794,634,634,634,634,444
|
|
20240102,141700,133052298,631,631,631,631,545
|
|
20240102,141600,132708403,632,632,632,632,897
|
|
20240102,141500,132141499,632,632,632,632,0
|
|
20240102,141400,132141499,632,632,632,632,1000
|
|
20240102,141300,131509499,632,632,632,632,0
|
|
20240102,141200,131509499,632,632,632,632,103
|
|
20240102,141100,131444403,636,636,636,636,2
|
|
20240102,141000,131443131,635,635,635,635,0
|
|
20240102,140900,131443131,635,635,635,635,0
|
|
20240102,140800,131443131,635,635,635,635,0
|
|
20240102,140700,131443131,635,635,635,635,3
|
|
20240102,140600,131441226,635,635,635,635,0
|
|
20240102,140500,131441226,635,635,635,635,0
|
|
20240102,140400,131441226,635,635,635,635,782
|
|
20240102,140300,130944656,637,637,637,637,0
|
|
20240102,140200,130944656,637,637,637,637,0
|
|
20240102,140100,130944656,637,637,637,637,0
|
|
20240102,140000,130944656,637,637,637,637,0
|
|
20240102,135900,130944656,637,637,637,637,0
|
|
20240102,135800,130944656,637,637,637,637,0
|
|
20240102,135700,130944656,637,637,637,637,0
|
|
20240102,135600,130944656,637,637,637,637,0
|
|
20240102,135500,130944656,637,637,637,637,0
|
|
20240102,135400,130944656,637,637,637,637,0
|
|
20240102,135300,130944656,637,637,637,637,0
|
|
20240102,135200,130944656,637,637,637,637,0
|
|
20240102,135100,130944656,637,637,637,637,0
|
|
20240102,135000,130944656,637,637,637,637,0
|
|
20240102,134900,130944656,637,637,637,637,1
|
|
20240102,134800,130944019,634,634,634,634,0
|
|
20240102,134700,130944019,634,634,634,634,1000
|
|
20240102,134600,130310019,635,635,635,635,1022
|
|
20240102,134500,129661049,635,635,635,635,0
|
|
20240102,134400,129661049,635,635,635,635,0
|
|
20240102,134300,129661049,635,635,635,635,0
|
|
20240102,134200,129661049,635,635,635,635,0
|
|
20240102,134100,129661049,635,635,635,635,1
|
|
20240102,134000,129660414,634,634,634,634,0
|
|
20240102,133900,129660414,634,634,634,634,400
|
|
20240102,133800,129406814,635,635,635,635,1
|
|
20240102,133700,129406179,624,634,634,624,34243
|
|
20240102,133600,107815484,636,636,636,636,0
|
|
20240102,133500,107815484,636,636,636,636,247
|
|
20240102,133400,107658392,635,635,635,635,0
|
|
20240102,133300,107658392,635,635,635,635,160
|
|
20240102,133200,107556792,634,634,634,634,0
|
|
20240102,133100,107556792,634,634,634,634,1
|
|
20240102,133000,107556158,636,636,636,636,0
|
|
20240102,132900,107556158,636,636,636,636,0
|
|
20240102,132800,107556158,636,636,636,636,0
|
|
20240102,132700,107556158,636,636,636,636,0
|
|
20240102,132600,107556158,636,636,636,636,0
|
|
20240102,132500,107556158,636,636,636,636,0
|
|
20240102,132400,107556158,636,636,636,636,0
|
|
20240102,132300,107556158,636,636,636,636,30
|
|
20240102,132200,107537078,636,636,636,636,0
|
|
20240102,132100,107537078,636,636,636,636,0
|
|
20240102,132000,107537078,636,636,636,636,0
|
|
20240102,131900,107537078,636,636,636,636,0
|
|
20240102,131800,107537078,636,636,636,636,3812
|
|
20240102,131700,105112646,636,636,636,636,0
|
|
20240102,131600,105112646,636,636,636,636,0
|
|
20240102,131500,105112646,636,636,636,636,0
|
|
20240102,131400,105112646,636,636,636,636,0
|
|
20240102,131300,105112646,636,636,636,636,0
|
|
20240102,131200,105112646,636,636,636,636,0
|
|
20240102,131100,105112646,636,636,636,636,0
|
|
20240102,131000,105112646,636,636,636,636,0
|
|
20240102,130900,105112646,636,636,636,636,0
|
|
20240102,130800,105112646,636,637,637,636,335
|
|
20240102,130700,104899508,639,639,639,639,0
|
|
20240102,130600,104899508,639,639,639,639,0
|
|
20240102,130500,104899508,639,639,639,639,5
|
|
20240102,130400,104896313,639,639,639,639,0
|
|
20240102,130300,104896313,639,639,639,639,1
|
|
20240102,130200,104895674,639,639,639,639,0
|
|
20240102,130100,104895674,639,639,639,639,0
|
|
20240102,130000,104895674,639,639,639,639,0
|
|
20240102,125900,104895674,639,639,639,639,0
|
|
20240102,125800,104895674,639,639,639,639,0
|
|
20240102,125700,104895674,639,639,639,639,0
|
|
20240102,125600,104895674,639,639,639,639,0
|
|
20240102,125500,104895674,639,639,639,639,0
|
|
20240102,125400,104895674,639,639,639,639,0
|
|
20240102,125300,104895674,639,639,639,639,500
|
|
20240102,125200,104576174,640,640,640,640,0
|
|
20240102,125100,104576174,640,640,640,640,0
|
|
20240102,125000,104576174,640,640,640,640,0
|
|
20240102,124900,104576174,640,640,640,640,1
|
|
20240102,124800,104575534,636,638,638,636,6500
|
|
20240102,124700,100441246,640,640,640,640,0
|
|
20240102,124600,100441246,640,640,640,640,0
|
|
20240102,124500,100441246,640,640,640,640,0
|
|
20240102,124400,100441246,640,640,640,640,0
|
|
20240102,124300,100441246,640,640,640,640,17
|
|
20240102,124200,100430366,640,640,640,640,0
|
|
20240102,124100,100430366,640,640,640,640,0
|
|
20240102,124000,100430366,640,640,640,640,0
|
|
20240102,123900,100430366,640,638,640,638,2641
|
|
20240102,123800,98741467,638,638,638,638,1
|
|
20240102,123700,98740829,638,638,638,638,41
|
|
20240102,123600,98714671,636,637,637,636,1745
|
|
20240102,123500,97604631,640,640,640,640,0
|
|
20240102,123400,97604631,640,637,640,637,200
|
|
20240102,123300,97477016,636,636,636,636,2000
|
|
20240102,123200,96205016,638,638,638,638,0
|
|
20240102,123100,96205016,638,638,638,638,0
|
|
20240102,123000,96205016,638,638,638,638,0
|
|
20240102,122900,96205016,638,637,638,637,500
|
|
20240102,122800,95886251,637,637,637,637,0
|
|
20240102,122700,95886251,637,637,637,637,0
|
|
20240102,122600,95886251,637,637,637,637,100
|
|
20240102,122500,95822551,637,637,637,637,1
|
|
20240102,122400,95821914,637,637,637,637,0
|
|
20240102,122300,95821914,637,636,637,636,186
|
|
20240102,122200,95703617,636,636,636,636,0
|
|
20240102,122100,95703617,636,636,636,636,501
|
|
20240102,122000,95384981,636,636,636,636,100
|
|
20240102,121900,95321381,636,636,636,636,0
|
|
20240102,121800,95321381,636,636,636,636,500
|
|
20240102,121700,95003381,636,634,636,634,400
|
|
20240102,121600,94748984,633,633,633,633,0
|
|
20240102,121500,94748984,633,633,633,633,0
|
|
20240102,121400,94748984,633,633,633,633,2
|
|
20240102,121300,94747718,636,636,636,636,2
|
|
20240102,121200,94746446,635,635,635,635,0
|
|
20240102,121100,94746446,635,635,635,635,55
|
|
20240102,121000,94711521,635,634,635,634,199
|
|
20240102,120900,94585255,634,634,634,634,1
|
|
20240102,120800,94584621,633,633,633,633,249
|
|
20240102,120700,94427004,632,632,632,632,99
|
|
20240102,120600,94364436,633,633,633,633,1
|
|
20240102,120500,94363803,630,630,630,630,900
|
|
20240102,120400,93796803,629,630,630,629,1500
|
|
20240102,120300,92853224,628,628,628,628,0
|
|
20240102,120200,92853224,628,628,628,628,0
|
|
20240102,120100,92853224,628,636,640,628,3059
|
|
20240102,120000,90918712,636,638,638,636,22228
|
|
20240102,115900,76779402,641,638,641,638,46
|
|
20240102,115800,76750051,638,638,638,638,155
|
|
20240102,115700,76651161,644,643,644,641,158
|
|
20240102,115600,76549723,645,645,645,645,0
|
|
20240102,115500,76549723,645,645,645,645,0
|
|
20240102,115400,76549723,645,645,645,645,0
|
|
20240102,115300,76549723,645,645,645,645,0
|
|
20240102,115200,76549723,645,641,645,641,341
|
|
20240102,115100,76331030,641,641,641,641,0
|
|
20240102,115000,76331030,641,637,641,637,251
|
|
20240102,114900,76171139,644,638,645,637,1217
|
|
20240102,114800,75389141,638,634,638,634,2411
|
|
20240102,114700,73858371,634,633,634,633,15999
|
|
20240102,114600,63731003,633,633,633,633,0
|
|
20240102,114500,63731003,633,633,633,633,1
|
|
20240102,114400,63730370,631,630,631,630,550
|
|
20240102,114300,63383570,630,630,630,630,0
|
|
20240102,114200,63383570,630,628,630,628,550
|
|
20240102,114100,63037920,627,625,627,625,13368
|
|
20240102,114000,54682455,625,624,625,624,4762
|
|
20240102,113900,51709293,624,624,624,624,0
|
|
20240102,113800,51709293,624,624,624,624,1689
|
|
20240102,113700,50655357,624,624,624,624,1330
|
|
20240102,113600,49825437,624,624,624,624,1
|
|
20240102,113500,49824813,623,623,623,623,2000
|
|
20240102,113400,48578813,623,623,623,623,0
|
|
20240102,113300,48578813,623,623,623,623,75
|
|
20240102,113200,48532088,624,624,624,624,0
|
|
20240102,113100,48532088,624,624,624,624,1268
|
|
20240102,113000,47740856,624,624,624,624,0
|
|
20240102,112900,47740856,624,624,624,624,1620
|
|
20240102,112800,46729976,624,624,624,624,4
|
|
20240102,112700,46727480,623,623,623,623,0
|
|
20240102,112600,46727480,623,622,623,622,85
|
|
20240102,112500,46674527,622,622,622,622,100
|
|
20240102,112400,46612327,623,623,623,623,2000
|
|
20240102,112300,45366327,623,623,623,623,0
|
|
20240102,112200,45366327,623,623,623,623,0
|
|
20240102,112100,45366327,623,623,623,623,1475
|
|
20240102,112000,44447402,623,623,623,622,1206
|
|
20240102,111900,43696065,623,623,623,623,1000
|
|
20240102,111800,43073065,625,625,625,625,0
|
|
20240102,111700,43073065,625,625,625,625,1000
|
|
20240102,111600,42448065,622,623,623,622,3110
|
|
20240102,111500,40511873,624,625,625,624,2501
|
|
20240102,111400,38950248,623,623,623,623,0
|
|
20240102,111300,38950248,623,623,623,623,0
|
|
20240102,111200,38950248,623,623,623,623,0
|
|
20240102,111100,38950248,623,623,623,623,0
|
|
20240102,111000,38950248,623,623,623,623,130
|
|
20240102,110900,38869258,623,623,623,623,0
|
|
20240102,110800,38869258,623,623,623,623,1
|
|
20240102,110700,38868635,625,625,625,625,0
|
|
20240102,110600,38868635,625,625,625,625,0
|
|
20240102,110500,38868635,625,624,626,624,772
|
|
20240102,110400,38386879,624,624,624,624,0
|
|
20240102,110300,38386879,624,624,624,624,91
|
|
20240102,110200,38330095,624,624,624,624,9
|
|
20240102,110100,38324479,623,623,623,623,0
|
|
20240102,110000,38324479,623,623,623,623,0
|
|
20240102,105900,38324479,623,623,623,623,0
|
|
20240102,105800,38324479,623,623,623,623,330
|
|
20240102,105700,38118889,624,624,624,624,8
|
|
20240102,105600,38113897,624,624,624,624,0
|
|
20240102,105500,38113897,624,625,625,624,305
|
|
20240102,105400,37923277,624,624,624,624,200
|
|
20240102,105300,37798477,626,626,626,626,1
|
|
20240102,105200,37797851,624,626,626,624,287
|
|
20240102,105100,37618621,626,626,626,626,1
|
|
20240102,105000,37617995,625,626,626,625,101
|
|
20240102,104900,37554869,624,627,627,624,298
|
|
20240102,104800,37368623,621,623,623,621,1096
|
|
20240102,104700,36685833,623,623,623,623,1
|
|
20240102,104600,36685210,623,623,623,621,952
|
|
20240102,104500,36092806,623,623,623,622,226
|
|
20240102,104400,35952217,623,623,623,623,0
|
|
20240102,104300,35952217,623,624,624,623,4260
|
|
20240102,104200,33296437,624,625,625,624,3025
|
|
20240102,104100,31408237,626,626,626,626,0
|
|
20240102,104000,31408237,626,626,626,626,800
|
|
20240102,103900,30907437,633,633,633,633,0
|
|
20240102,103800,30907437,633,633,633,633,0
|
|
20240102,103700,30907437,633,633,633,633,0
|
|
20240102,103600,30907437,633,632,633,624,6286
|
|
20240102,103500,26974186,632,632,632,632,0
|
|
20240102,103400,26974186,632,632,632,632,1001
|
|
20240102,103300,26341554,631,631,631,631,0
|
|
20240102,103200,26341554,631,631,631,631,75
|
|
20240102,103100,26294229,628,628,628,628,607
|
|
20240102,103000,25913033,625,630,630,625,11824
|
|
20240102,102900,18506897,630,630,630,630,10
|
|
20240102,102800,18500597,630,630,630,630,2
|
|
20240102,102700,18499337,632,632,632,632,0
|
|
20240102,102600,18499337,632,632,632,632,0
|
|
20240102,102500,18499337,632,632,632,632,22
|
|
20240102,102400,18485433,632,632,632,632,0
|
|
20240102,102300,18485433,632,632,632,632,100
|
|
20240102,102200,18422233,632,632,632,632,0
|
|
20240102,102100,18422233,632,630,632,630,801
|
|
20240102,102000,17917101,630,632,632,630,3013
|
|
20240102,101900,16018885,632,630,632,630,801
|
|
20240102,101800,15514253,632,629,632,629,1872
|
|
20240102,101700,14336762,629,628,629,628,7943
|
|
20240102,101600,9340616,628,628,628,628,341
|
|
20240102,101500,9126468,628,628,628,628,265
|
|
20240102,101400,8960048,629,629,629,629,0
|
|
20240102,101300,8960048,629,629,629,629,509
|
|
20240102,101200,8639887,629,629,629,629,1
|
|
20240102,101100,8639258,626,626,626,626,156
|
|
20240102,101000,8541602,629,629,629,629,66
|
|
20240102,100900,8500088,629,629,629,629,1000
|
|
20240102,100800,7871088,627,628,628,627,2771
|
|
20240102,100700,6132050,632,632,632,632,0
|
|
20240102,100600,6132050,632,631,632,631,220
|
|
20240102,100500,5993011,632,628,632,628,1151
|
|
20240102,100400,5269783,629,631,632,629,1168
|
|
20240102,100300,4535097,632,632,632,632,909
|
|
20240102,100200,3960609,632,632,632,625,205
|
|
20240102,100100,3831077,632,634,634,625,103
|
|
20240102,100000,3766095,625,636,636,625,5933
|