623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192000,59305022,627,627,627,627,311
|
|
20240103,191900,59305022,627,627,627,627,0
|
|
20240103,191800,59305022,627,627,627,627,0
|
|
20240103,191700,59305022,627,627,627,627,0
|
|
20240103,191600,59305022,627,627,627,627,0
|
|
20240103,191500,59305022,627,627,627,627,0
|
|
20240103,191400,59305022,627,627,627,627,0
|
|
20240103,191300,59305022,627,627,627,627,0
|
|
20240103,191200,59305022,627,627,627,627,0
|
|
20240103,191100,59305022,627,627,627,627,0
|
|
20240103,191000,59305022,627,627,627,627,0
|
|
20240103,190900,59305022,627,627,627,627,0
|
|
20240103,190800,59305022,627,627,627,627,0
|
|
20240103,190700,59305022,627,627,627,627,0
|
|
20240103,190600,59305022,627,627,627,627,0
|
|
20240103,190500,59305022,627,627,627,627,0
|
|
20240103,190400,59305022,627,627,627,627,0
|
|
20240103,190300,59305022,627,627,627,627,0
|
|
20240103,190200,59305022,627,627,627,627,0
|
|
20240103,190100,59305022,627,627,627,627,0
|
|
20240103,190000,59305022,627,627,627,627,0
|
|
20240103,185900,59305022,627,627,627,627,0
|
|
20240103,185800,59305022,627,627,627,627,0
|
|
20240103,185700,59305022,627,627,627,627,0
|
|
20240103,185600,59305022,627,627,627,627,0
|
|
20240103,185500,59305022,627,627,627,627,0
|
|
20240103,185400,59305022,627,627,627,627,0
|
|
20240103,185300,59305022,627,627,627,627,0
|
|
20240103,185200,59305022,627,627,627,627,0
|
|
20240103,185100,59305022,627,627,627,627,0
|
|
20240103,185000,59305022,627,627,627,627,311
|
|
20240103,184900,59305022,627,627,627,627,0
|
|
20240103,184800,59305022,627,627,627,627,0
|
|
20240103,184700,59305022,627,627,627,627,0
|
|
20240103,184600,59305022,627,627,627,627,0
|
|
20240103,184500,59305022,627,627,627,627,0
|
|
20240103,184400,59305022,627,627,627,627,0
|
|
20240103,184300,59305022,627,627,627,627,0
|
|
20240103,184200,59305022,627,627,627,627,0
|
|
20240103,184100,59305022,627,627,627,627,0
|
|
20240103,184000,59305022,627,627,627,627,0
|
|
20240103,183900,59305022,627,627,627,627,0
|
|
20240103,183800,59305022,627,627,627,627,0
|
|
20240103,183700,59305022,627,627,627,627,0
|
|
20240103,183600,59305022,627,627,627,627,0
|
|
20240103,183500,59305022,627,627,627,627,0
|
|
20240103,183400,59305022,627,627,627,627,0
|
|
20240103,183300,59305022,627,627,627,627,0
|
|
20240103,183200,59305022,627,627,627,627,0
|
|
20240103,183100,59305022,627,627,627,627,0
|
|
20240103,183000,59305022,627,627,627,627,0
|
|
20240103,182900,59305022,627,627,627,627,0
|
|
20240103,182800,59305022,627,627,627,627,0
|
|
20240103,182700,59305022,627,627,627,627,0
|
|
20240103,182600,59305022,627,627,627,627,0
|
|
20240103,182500,59305022,627,627,627,627,0
|
|
20240103,182400,59305022,627,627,627,627,0
|
|
20240103,182300,59305022,627,627,627,627,0
|
|
20240103,182200,59305022,627,627,627,627,0
|
|
20240103,182100,59305022,627,627,627,627,0
|
|
20240103,182000,59305022,627,627,627,627,311
|
|
20240103,181900,59305022,627,627,627,627,0
|
|
20240103,181800,59305022,627,627,627,627,0
|
|
20240103,181700,59305022,627,627,627,627,0
|
|
20240103,181600,59305022,627,627,627,627,0
|
|
20240103,181500,59305022,627,627,627,627,0
|
|
20240103,181400,59305022,627,627,627,627,0
|
|
20240103,181300,59305022,627,627,627,627,0
|
|
20240103,181200,59305022,627,627,627,627,0
|
|
20240103,181100,59305022,627,627,627,627,0
|
|
20240103,181000,59305022,627,627,627,627,0
|
|
20240103,180900,59305022,627,627,627,627,0
|
|
20240103,180800,59305022,627,627,627,627,0
|
|
20240103,180700,59305022,627,627,627,627,0
|
|
20240103,180600,59305022,627,627,627,627,0
|
|
20240103,180500,59305022,627,627,627,627,0
|
|
20240103,180400,59305022,627,627,627,627,0
|
|
20240103,180300,59305022,627,627,627,627,0
|
|
20240103,180200,59305022,627,627,627,627,0
|
|
20240103,180100,59305022,627,627,627,627,0
|
|
20240103,180000,59305022,627,627,627,627,0
|
|
20240103,175900,59305022,627,627,627,627,0
|
|
20240103,175800,59305022,627,627,627,627,0
|
|
20240103,175700,59305022,627,627,627,627,0
|
|
20240103,175600,59305022,627,627,627,627,0
|
|
20240103,175500,59305022,627,627,627,627,0
|
|
20240103,175400,59305022,627,627,627,627,0
|
|
20240103,175300,59305022,627,627,627,627,0
|
|
20240103,175200,59305022,627,627,627,627,0
|
|
20240103,175100,59305022,627,627,627,627,0
|
|
20240103,175000,59305022,627,627,627,627,311
|
|
20240103,174900,59305022,627,627,627,627,0
|
|
20240103,174800,59305022,627,627,627,627,0
|
|
20240103,174700,59305022,627,627,627,627,0
|
|
20240103,174600,59305022,627,627,627,627,0
|
|
20240103,174500,59305022,627,627,627,627,0
|
|
20240103,174400,59305022,627,627,627,627,0
|
|
20240103,174300,59305022,627,627,627,627,0
|
|
20240103,174200,59305022,627,627,627,627,0
|
|
20240103,174100,59305022,627,627,627,627,0
|
|
20240103,174000,59305022,627,627,627,627,0
|
|
20240103,173900,59305022,627,627,627,627,0
|
|
20240103,173800,59305022,627,627,627,627,0
|
|
20240103,173700,59305022,627,627,627,627,0
|
|
20240103,173600,59305022,627,627,627,627,0
|
|
20240103,173500,59305022,627,627,627,627,0
|
|
20240103,173400,59305022,627,627,627,627,0
|
|
20240103,173300,59305022,627,627,627,627,0
|
|
20240103,173200,59305022,627,627,627,627,0
|
|
20240103,173100,59305022,627,627,627,627,0
|
|
20240103,173000,59305022,627,627,627,627,0
|
|
20240103,172900,59305022,627,627,627,627,0
|
|
20240103,172800,59305022,627,627,627,627,0
|
|
20240103,172700,59305022,627,627,627,627,0
|
|
20240103,172600,59305022,627,627,627,627,0
|
|
20240103,172500,59305022,627,627,627,627,0
|
|
20240103,172400,59305022,627,627,627,627,0
|
|
20240103,172300,59305022,627,627,627,627,0
|
|
20240103,172200,59305022,627,627,627,627,0
|
|
20240103,172100,59305022,627,627,627,627,0
|
|
20240103,172000,59305022,627,627,627,627,311
|
|
20240103,171900,59305022,627,627,627,627,0
|
|
20240103,171800,59305022,627,627,627,627,0
|
|
20240103,171700,59305022,627,627,627,627,0
|
|
20240103,171600,59305022,627,627,627,627,0
|
|
20240103,171500,59305022,627,627,627,627,0
|
|
20240103,171400,59305022,627,627,627,627,0
|
|
20240103,171300,59305022,627,627,627,627,0
|
|
20240103,171200,59305022,627,627,627,627,0
|
|
20240103,171100,59305022,627,627,627,627,0
|
|
20240103,171000,59305022,627,627,627,627,0
|
|
20240103,170900,59305022,627,627,627,627,0
|
|
20240103,170800,59305022,627,627,627,627,0
|
|
20240103,170700,59305022,627,627,627,627,0
|
|
20240103,170600,59305022,627,627,627,627,0
|
|
20240103,170500,59305022,627,627,627,627,0
|
|
20240103,170400,59305022,627,627,627,627,0
|
|
20240103,170300,59305022,627,627,627,627,0
|
|
20240103,170200,59305022,627,627,627,627,0
|
|
20240103,170100,59305022,627,627,627,627,0
|
|
20240103,170000,59305022,627,627,627,627,0
|
|
20240103,165900,59305022,627,627,627,627,0
|
|
20240103,165800,59305022,627,627,627,627,0
|
|
20240103,165700,59305022,627,627,627,627,0
|
|
20240103,165600,59305022,627,627,627,627,0
|
|
20240103,165500,59305022,627,627,627,627,0
|
|
20240103,165400,59305022,627,627,627,627,0
|
|
20240103,165300,59305022,627,627,627,627,0
|
|
20240103,165200,59305022,627,627,627,627,0
|
|
20240103,165100,59305022,627,627,627,627,0
|
|
20240103,165000,59305022,627,627,627,627,311
|
|
20240103,164900,59305022,627,627,627,627,0
|
|
20240103,164800,59305022,627,627,627,627,0
|
|
20240103,164700,59305022,627,627,627,627,0
|
|
20240103,164600,59305022,627,627,627,627,0
|
|
20240103,164500,59305022,627,627,627,627,0
|
|
20240103,164400,59305022,627,627,627,627,0
|
|
20240103,164300,59305022,627,627,627,627,0
|
|
20240103,164200,59305022,627,627,627,627,0
|
|
20240103,164100,59305022,627,627,627,627,0
|
|
20240103,164000,59305022,627,627,627,627,0
|
|
20240103,163900,59305022,627,627,627,627,0
|
|
20240103,163800,59305022,627,627,627,627,0
|
|
20240103,163700,59305022,627,627,627,627,0
|
|
20240103,163600,59305022,627,627,627,627,0
|
|
20240103,163500,59305022,627,627,627,627,0
|
|
20240103,163400,59305022,627,627,627,627,0
|
|
20240103,163300,59305022,627,627,627,627,0
|
|
20240103,163200,59305022,627,627,627,627,0
|
|
20240103,163100,59305022,627,627,627,627,0
|
|
20240103,163000,59305022,627,627,627,627,0
|
|
20240103,162900,59305022,627,627,627,627,0
|
|
20240103,162800,59305022,627,627,627,627,0
|
|
20240103,162700,59305022,627,627,627,627,0
|
|
20240103,162600,59305022,627,627,627,627,0
|
|
20240103,162500,59305022,627,627,627,627,0
|
|
20240103,162400,59305022,627,627,627,627,0
|
|
20240103,162300,59305022,627,627,627,627,0
|
|
20240103,162200,59305022,627,627,627,627,0
|
|
20240103,162100,59305022,627,627,627,627,0
|
|
20240103,162000,59305022,627,627,627,627,311
|
|
20240103,161900,59305022,627,627,627,627,0
|
|
20240103,161800,59305022,627,627,627,627,0
|
|
20240103,161700,59305022,627,627,627,627,0
|
|
20240103,161600,59305022,627,627,627,627,0
|
|
20240103,161500,59305022,627,627,627,627,0
|
|
20240103,161400,59305022,627,627,627,627,0
|
|
20240103,161300,59305022,627,627,627,627,0
|
|
20240103,161200,59305022,627,627,627,627,0
|
|
20240103,161100,59305022,627,627,627,627,0
|
|
20240103,161000,59305022,627,627,627,627,0
|
|
20240103,160900,59305022,627,627,627,627,0
|
|
20240103,160800,59305022,627,627,627,627,0
|
|
20240103,160700,59305022,627,627,627,627,0
|
|
20240103,160600,59305022,627,627,627,627,0
|
|
20240103,160500,59305022,627,627,627,627,0
|
|
20240103,160400,59305022,627,627,627,627,0
|
|
20240103,160300,59305022,627,627,627,627,0
|
|
20240103,160200,59305022,627,627,627,627,0
|
|
20240103,160100,59305022,627,627,627,627,0
|
|
20240103,160000,59305022,627,627,627,627,0
|
|
20240103,155900,59305022,627,627,627,627,0
|
|
20240103,155800,59305022,627,627,627,627,0
|
|
20240103,155700,59305022,627,627,627,627,0
|
|
20240103,155600,59305022,627,627,627,627,0
|
|
20240103,155500,59305022,627,627,627,627,0
|
|
20240103,155400,59305022,627,627,627,627,0
|
|
20240103,155300,59305022,627,627,627,627,0
|
|
20240103,155200,59305022,627,627,627,627,0
|
|
20240103,155100,59305022,627,627,627,627,0
|
|
20240103,155000,59305022,627,627,627,627,311
|
|
20240103,154900,59305022,627,627,627,627,0
|
|
20240103,154800,59305022,627,627,627,627,0
|
|
20240103,154700,59305022,627,627,627,627,0
|
|
20240103,154600,59305022,627,627,627,627,0
|
|
20240103,154500,59305022,627,627,627,627,0
|
|
20240103,154400,59305022,627,627,627,627,0
|
|
20240103,154300,59305022,627,627,627,627,0
|
|
20240103,154200,59305022,627,627,627,627,0
|
|
20240103,154100,59305022,627,627,627,627,0
|
|
20240103,154000,59305022,627,627,627,627,0
|
|
20240103,153900,59305022,627,627,627,627,0
|
|
20240103,153800,59305022,627,627,627,627,0
|
|
20240103,153700,59305022,627,627,627,627,0
|
|
20240103,153600,59305022,627,627,627,627,0
|
|
20240103,153500,59305022,627,627,627,627,0
|
|
20240103,153400,59305022,627,627,627,627,0
|
|
20240103,153300,59305022,627,627,627,627,0
|
|
20240103,153200,59305022,627,627,627,627,0
|
|
20240103,153100,59305022,627,627,627,627,0
|
|
20240103,153000,59305022,627,627,627,627,311
|
|
20240103,152900,59110025,627,627,627,627,0
|
|
20240103,152800,59110025,627,627,627,627,0
|
|
20240103,152700,59110025,627,627,627,627,0
|
|
20240103,152600,59110025,627,627,627,627,0
|
|
20240103,152500,59110025,627,627,627,627,0
|
|
20240103,152400,59110025,627,627,627,627,0
|
|
20240103,152300,59110025,627,627,627,627,0
|
|
20240103,152200,59110025,627,627,627,627,0
|
|
20240103,152100,59110025,627,627,627,627,0
|
|
20240103,152000,59110025,627,627,627,627,0
|
|
20240103,151900,59110025,627,627,627,627,717
|
|
20240103,151800,58660466,627,627,627,625,1128
|
|
20240103,151700,57955458,625,625,627,625,1101
|
|
20240103,151600,57267331,626,626,626,626,500
|
|
20240103,151500,56954331,627,627,627,627,5
|
|
20240103,151400,56951196,627,627,627,626,2429
|
|
20240103,151300,55428713,627,627,627,627,1
|
|
20240103,151200,55428086,625,626,627,625,504
|
|
20240103,151100,55112980,626,627,627,626,301
|
|
20240103,151000,54924553,626,626,626,626,500
|
|
20240103,150900,54611553,627,627,627,627,0
|
|
20240103,150800,54611553,627,627,627,627,0
|
|
20240103,150700,54611553,627,627,627,627,0
|
|
20240103,150600,54611553,627,627,627,627,15
|
|
20240103,150500,54602148,627,627,627,627,0
|
|
20240103,150400,54602148,627,627,627,627,8
|
|
20240103,150300,54597132,627,627,627,627,3
|
|
20240103,150200,54595251,627,627,627,627,1
|
|
20240103,150100,54594624,626,626,626,626,32
|
|
20240103,150000,54574592,627,627,627,627,0
|
|
20240103,145900,54574592,627,627,627,627,0
|
|
20240103,145800,54574592,627,627,627,627,1
|
|
20240103,145700,54573965,627,626,627,626,439
|
|
20240103,145600,54299144,626,626,626,626,1
|
|
20240103,145500,54298518,625,625,625,625,200
|
|
20240103,145400,54173518,625,625,625,625,0
|
|
20240103,145300,54173518,625,625,625,625,334
|
|
20240103,145200,53964768,626,626,626,626,25
|
|
20240103,145100,53949118,626,626,626,626,0
|
|
20240103,145000,53949118,626,626,626,626,0
|
|
20240103,144900,53949118,626,626,626,626,0
|
|
20240103,144800,53949118,626,626,626,626,11
|
|
20240103,144700,53942232,625,625,625,625,0
|
|
20240103,144600,53942232,625,625,625,625,79
|
|
20240103,144500,53892857,625,625,625,625,0
|
|
20240103,144400,53892857,625,626,626,625,2
|
|
20240103,144300,53891606,625,625,625,625,2
|
|
20240103,144200,53890356,625,625,625,625,5
|
|
20240103,144100,53887231,626,626,626,626,0
|
|
20240103,144000,53887231,626,626,626,626,1
|
|
20240103,143900,53886605,625,625,625,625,200
|
|
20240103,143800,53761605,626,626,626,626,0
|
|
20240103,143700,53761605,626,626,626,626,0
|
|
20240103,143600,53761605,626,625,626,625,6
|
|
20240103,143500,53757854,625,625,625,625,200
|
|
20240103,143400,53632854,626,626,626,626,0
|
|
20240103,143300,53632854,626,626,626,626,500
|
|
20240103,143200,53319854,627,627,627,627,0
|
|
20240103,143100,53319854,627,627,627,627,0
|
|
20240103,143000,53319854,627,627,627,627,8
|
|
20240103,142900,53314838,627,627,627,627,120
|
|
20240103,142800,53239598,627,627,627,627,0
|
|
20240103,142700,53239598,627,627,627,627,100
|
|
20240103,142600,53176898,627,627,627,627,0
|
|
20240103,142500,53176898,627,627,627,627,1
|
|
20240103,142400,53176271,623,626,627,623,5186
|
|
20240103,142300,49934166,626,623,626,623,237
|
|
20240103,142200,49786512,626,626,626,626,0
|
|
20240103,142100,49786512,626,626,626,626,3
|
|
20240103,142000,49784634,623,623,623,623,73
|
|
20240103,141900,49739155,625,625,625,625,200
|
|
20240103,141800,49614155,625,625,625,625,1
|
|
20240103,141700,49613530,626,626,626,626,0
|
|
20240103,141600,49613530,626,626,626,626,0
|
|
20240103,141500,49613530,626,626,626,626,0
|
|
20240103,141400,49613530,626,626,626,626,0
|
|
20240103,141300,49613530,626,626,626,626,0
|
|
20240103,141200,49613530,626,626,626,626,0
|
|
20240103,141100,49613530,626,626,626,626,1
|
|
20240103,141000,49612904,623,623,623,623,2
|
|
20240103,140900,49611658,623,623,623,623,1
|
|
20240103,140800,49611035,626,626,626,626,0
|
|
20240103,140700,49611035,626,625,626,625,501
|
|
20240103,140600,49297909,625,625,625,625,2
|
|
20240103,140500,49296659,623,624,624,623,3582
|
|
20240103,140400,47065070,627,627,627,627,0
|
|
20240103,140300,47065070,627,627,627,627,0
|
|
20240103,140200,47065070,627,627,627,627,0
|
|
20240103,140100,47065070,627,627,627,627,0
|
|
20240103,140000,47065070,627,627,627,627,0
|
|
20240103,135900,47065070,627,627,627,627,0
|
|
20240103,135800,47065070,627,627,627,627,0
|
|
20240103,135700,47065070,627,627,627,627,0
|
|
20240103,135600,47065070,627,627,627,627,0
|
|
20240103,135500,47065070,627,627,627,627,0
|
|
20240103,135400,47065070,627,627,627,627,0
|
|
20240103,135300,47065070,627,627,627,627,10
|
|
20240103,135200,47058800,627,627,627,627,0
|
|
20240103,135100,47058800,627,627,627,627,0
|
|
20240103,135000,47058800,627,627,627,627,0
|
|
20240103,134900,47058800,627,627,627,627,100
|
|
20240103,134800,46996100,627,627,627,627,0
|
|
20240103,134700,46996100,627,627,627,627,0
|
|
20240103,134600,46996100,627,627,627,627,0
|
|
20240103,134500,46996100,627,627,627,627,0
|
|
20240103,134400,46996100,627,625,627,625,102
|
|
20240103,134300,46932348,625,623,625,623,2
|
|
20240103,134200,46931100,624,624,624,624,700
|
|
20240103,134100,46494300,625,625,625,625,0
|
|
20240103,134000,46494300,625,625,625,625,0
|
|
20240103,133900,46494300,625,625,625,625,0
|
|
20240103,133800,46494300,625,625,625,625,1702
|
|
20240103,133700,45430550,625,625,625,625,0
|
|
20240103,133600,45430550,625,625,625,625,0
|
|
20240103,133500,45430550,625,625,625,625,0
|
|
20240103,133400,45430550,625,625,625,625,0
|
|
20240103,133300,45430550,625,625,625,625,4
|
|
20240103,133200,45428050,625,625,625,625,0
|
|
20240103,133100,45428050,625,625,625,625,0
|
|
20240103,133000,45428050,625,625,625,625,0
|
|
20240103,132900,45428050,625,625,625,625,3000
|
|
20240103,132800,43553050,625,625,625,625,1
|
|
20240103,132700,43552425,625,624,625,624,10
|
|
20240103,132600,43546179,625,625,625,625,0
|
|
20240103,132500,43546179,625,625,625,625,508
|
|
20240103,132400,43228679,627,627,627,627,0
|
|
20240103,132300,43228679,627,627,627,627,0
|
|
20240103,132200,43228679,627,627,627,627,0
|
|
20240103,132100,43228679,627,627,627,627,0
|
|
20240103,132000,43228679,627,627,627,627,0
|
|
20240103,131900,43228679,627,627,627,627,0
|
|
20240103,131800,43228679,627,627,627,627,0
|
|
20240103,131700,43228679,627,627,627,627,0
|
|
20240103,131600,43228679,627,627,627,627,0
|
|
20240103,131500,43228679,627,627,627,627,1
|
|
20240103,131400,43228052,623,623,623,623,732
|
|
20240103,131300,42772016,627,622,627,622,901
|
|
20240103,131200,42207889,627,626,627,622,5386
|
|
20240103,131100,38849434,627,627,627,627,0
|
|
20240103,131000,38849434,627,627,627,627,0
|
|
20240103,130900,38849434,627,627,627,627,0
|
|
20240103,130800,38849434,627,627,627,627,4
|
|
20240103,130700,38846926,627,627,627,627,0
|
|
20240103,130600,38846926,627,627,627,627,28
|
|
20240103,130500,38829370,627,627,627,627,0
|
|
20240103,130400,38829370,627,627,627,627,0
|
|
20240103,130300,38829370,627,627,627,627,0
|
|
20240103,130200,38829370,627,627,627,627,4
|
|
20240103,130100,38826862,627,627,627,627,5
|
|
20240103,130000,38823727,627,627,627,627,0
|
|
20240103,125900,38823727,627,627,627,627,0
|
|
20240103,125800,38823727,627,627,627,627,0
|
|
20240103,125700,38823727,627,627,627,627,0
|
|
20240103,125600,38823727,627,627,627,627,0
|
|
20240103,125500,38823727,627,627,627,627,500
|
|
20240103,125400,38510227,627,627,627,627,0
|
|
20240103,125300,38510227,627,627,627,627,0
|
|
20240103,125200,38510227,627,627,627,627,500
|
|
20240103,125100,38196727,627,627,627,627,0
|
|
20240103,125000,38196727,627,627,627,627,0
|
|
20240103,124900,38196727,627,627,627,627,0
|
|
20240103,124800,38196727,627,627,627,627,0
|
|
20240103,124700,38196727,627,627,627,627,0
|
|
20240103,124600,38196727,627,627,627,627,50
|
|
20240103,124500,38165377,628,628,628,628,0
|
|
20240103,124400,38165377,628,628,628,628,0
|
|
20240103,124300,38165377,628,628,628,628,0
|
|
20240103,124200,38165377,628,628,628,628,0
|
|
20240103,124100,38165377,628,628,628,628,0
|
|
20240103,124000,38165377,628,628,628,628,0
|
|
20240103,123900,38165377,628,628,628,628,0
|
|
20240103,123800,38165377,628,628,628,628,0
|
|
20240103,123700,38165377,628,628,628,628,0
|
|
20240103,123600,38165377,628,628,628,628,0
|
|
20240103,123500,38165377,628,628,628,628,0
|
|
20240103,123400,38165377,628,628,628,628,1
|
|
20240103,123300,38164749,627,627,627,627,865
|
|
20240103,123200,37622394,627,624,627,624,24
|
|
20240103,123100,37607355,625,626,626,625,1483
|
|
20240103,123000,36680468,624,624,624,624,2
|
|
20240103,122900,36679220,624,624,624,624,2004
|
|
20240103,122800,35428724,628,625,628,624,1085
|
|
20240103,122700,34751679,627,627,627,627,20
|
|
20240103,122600,34739139,628,628,628,628,0
|
|
20240103,122500,34739139,628,628,628,628,0
|
|
20240103,122400,34739139,628,628,628,628,0
|
|
20240103,122300,34739139,628,628,628,628,0
|
|
20240103,122200,34739139,628,628,628,628,0
|
|
20240103,122100,34739139,628,628,628,628,0
|
|
20240103,122000,34739139,628,628,628,628,0
|
|
20240103,121900,34739139,628,628,628,628,0
|
|
20240103,121800,34739139,628,628,628,628,0
|
|
20240103,121700,34739139,628,628,628,628,0
|
|
20240103,121600,34739139,628,628,628,628,0
|
|
20240103,121500,34739139,628,628,628,628,0
|
|
20240103,121400,34739139,628,628,628,628,0
|
|
20240103,121300,34739139,628,628,628,628,331
|
|
20240103,121200,34531271,624,628,628,624,7
|
|
20240103,121100,34526899,625,625,625,625,0
|
|
20240103,121000,34526899,625,626,626,625,1590
|
|
20240103,120900,33532977,626,626,626,626,100
|
|
20240103,120800,33470377,626,626,626,626,0
|
|
20240103,120700,33470377,626,626,626,626,0
|
|
20240103,120600,33470377,626,626,626,626,0
|
|
20240103,120500,33470377,626,626,626,626,0
|
|
20240103,120400,33470377,626,626,626,626,0
|
|
20240103,120300,33470377,626,626,626,626,0
|
|
20240103,120200,33470377,626,626,626,626,0
|
|
20240103,120100,33470377,626,626,626,626,0
|
|
20240103,120000,33470377,626,626,626,626,0
|
|
20240103,115900,33470377,626,626,626,626,530
|
|
20240103,115800,33138597,626,626,626,626,0
|
|
20240103,115700,33138597,626,626,626,626,0
|
|
20240103,115600,33138597,626,626,626,626,0
|
|
20240103,115500,33138597,626,626,626,626,28
|
|
20240103,115400,33121069,626,626,626,626,0
|
|
20240103,115300,33121069,626,626,626,626,0
|
|
20240103,115200,33121069,626,626,626,626,0
|
|
20240103,115100,33121069,626,626,626,626,0
|
|
20240103,115000,33121069,626,626,626,626,0
|
|
20240103,114900,33121069,626,626,626,626,1
|
|
20240103,114800,33120443,629,629,629,629,0
|
|
20240103,114700,33120443,629,629,629,629,3
|
|
20240103,114600,33118556,629,629,629,629,0
|
|
20240103,114500,33118556,629,629,629,629,0
|
|
20240103,114400,33118556,629,628,629,628,329
|
|
20240103,114300,32911943,628,628,628,628,0
|
|
20240103,114200,32911943,628,628,628,628,0
|
|
20240103,114100,32911943,628,628,628,628,1
|
|
20240103,114000,32911315,629,629,629,629,0
|
|
20240103,113900,32911315,629,627,629,627,1762
|
|
20240103,113800,31805539,627,627,627,627,0
|
|
20240103,113700,31805539,627,627,627,627,50
|
|
20240103,113600,31774189,627,627,627,627,0
|
|
20240103,113500,31774189,627,627,627,627,100
|
|
20240103,113400,31711489,627,627,627,627,39
|
|
20240103,113300,31687036,627,627,627,627,0
|
|
20240103,113200,31687036,627,627,627,627,0
|
|
20240103,113100,31687036,627,627,627,627,0
|
|
20240103,113000,31687036,627,627,627,627,0
|
|
20240103,112900,31687036,627,627,627,627,0
|
|
20240103,112800,31687036,627,627,627,627,0
|
|
20240103,112700,31687036,627,627,627,627,0
|
|
20240103,112600,31687036,627,627,627,627,0
|
|
20240103,112500,31687036,627,627,627,627,0
|
|
20240103,112400,31687036,627,627,627,627,238
|
|
20240103,112300,31537810,625,625,625,625,300
|
|
20240103,112200,31350310,625,625,625,625,0
|
|
20240103,112100,31350310,625,625,625,625,0
|
|
20240103,112000,31350310,625,625,625,625,2
|
|
20240103,111900,31349060,625,625,625,625,0
|
|
20240103,111800,31349060,625,625,625,625,0
|
|
20240103,111700,31349060,625,625,625,625,0
|
|
20240103,111600,31349060,625,625,625,625,0
|
|
20240103,111500,31349060,625,625,625,625,0
|
|
20240103,111400,31349060,625,625,625,625,0
|
|
20240103,111300,31349060,625,625,625,625,0
|
|
20240103,111200,31349060,625,625,625,625,0
|
|
20240103,111100,31349060,625,625,625,625,0
|
|
20240103,111000,31349060,625,625,625,625,0
|
|
20240103,110900,31349060,625,625,625,625,1
|
|
20240103,110800,31348435,625,625,625,625,55
|
|
20240103,110700,31314060,625,625,625,625,10
|
|
20240103,110600,31307810,623,623,623,623,0
|
|
20240103,110500,31307810,623,623,623,623,0
|
|
20240103,110400,31307810,623,623,623,623,150
|
|
20240103,110300,31214360,623,623,623,623,1122
|
|
20240103,110200,30515354,627,627,627,627,0
|
|
20240103,110100,30515354,627,627,627,627,0
|
|
20240103,110000,30515354,627,627,627,627,1
|
|
20240103,105900,30514727,623,623,623,623,0
|
|
20240103,105800,30514727,623,623,623,623,2000
|
|
20240103,105700,29268727,627,627,627,627,0
|
|
20240103,105600,29268727,627,627,627,627,0
|
|
20240103,105500,29268727,627,627,627,627,1
|
|
20240103,105400,29268100,627,627,627,627,1
|
|
20240103,105300,29267473,624,624,624,624,0
|
|
20240103,105200,29267473,624,624,624,624,1483
|
|
20240103,105100,28342081,627,627,627,627,1
|
|
20240103,105000,28341454,625,625,625,625,1965
|
|
20240103,104900,27113329,627,627,627,627,0
|
|
20240103,104800,27113329,627,627,627,627,5
|
|
20240103,104700,27110194,627,625,627,625,8
|
|
20240103,104600,27105192,627,626,627,626,101
|
|
20240103,104500,27041965,626,626,626,626,0
|
|
20240103,104400,27041965,626,626,626,626,5000
|
|
20240103,104300,23911965,627,627,627,627,15
|
|
20240103,104200,23902560,627,627,627,627,160
|
|
20240103,104100,23802240,627,627,627,627,0
|
|
20240103,104000,23802240,627,627,627,627,0
|
|
20240103,103900,23802240,627,627,627,627,0
|
|
20240103,103800,23802240,627,627,627,627,0
|
|
20240103,103700,23802240,627,627,627,627,0
|
|
20240103,103600,23802240,627,627,627,627,0
|
|
20240103,103500,23802240,627,627,627,627,0
|
|
20240103,103400,23802240,627,627,627,627,0
|
|
20240103,103300,23802240,627,627,627,627,801
|
|
20240103,103200,23300013,627,627,627,627,0
|
|
20240103,103100,23300013,627,627,627,627,0
|
|
20240103,103000,23300013,627,627,627,627,0
|
|
20240103,102900,23300013,627,627,627,627,0
|
|
20240103,102800,23300013,627,627,627,627,0
|
|
20240103,102700,23300013,627,627,627,627,0
|
|
20240103,102600,23300013,627,627,627,627,0
|
|
20240103,102500,23300013,627,627,627,627,0
|
|
20240103,102400,23300013,627,627,627,627,0
|
|
20240103,102300,23300013,627,627,627,627,0
|
|
20240103,102200,23300013,627,627,627,627,0
|
|
20240103,102100,23300013,627,627,627,627,1
|
|
20240103,102000,23299386,625,625,625,625,259
|
|
20240103,101900,23137511,625,625,625,625,15
|
|
20240103,101800,23128136,625,625,625,625,0
|
|
20240103,101700,23128136,625,625,625,625,0
|
|
20240103,101600,23128136,625,625,625,625,1
|
|
20240103,101500,23127511,625,627,627,625,21
|
|
20240103,101400,23114384,627,627,627,627,11
|
|
20240103,101300,23107487,625,625,625,625,0
|
|
20240103,101200,23107487,625,625,625,625,5247
|
|
20240103,101100,19828112,629,629,629,629,0
|
|
20240103,101000,19828112,629,627,629,627,2
|
|
20240103,100900,19826856,625,626,626,625,295
|
|
20240103,100800,19642196,627,627,627,626,2249
|
|
20240103,100700,18234228,627,627,627,627,1566
|
|
20240103,100600,17252346,628,628,628,628,0
|
|
20240103,100500,17252346,628,628,628,628,3076
|
|
20240103,100400,15320618,629,630,630,629,104
|
|
20240103,100300,15255197,630,630,630,630,0
|
|
20240103,100200,15255197,630,630,630,630,100
|
|
20240103,100100,15192197,630,630,630,630,700
|
|
20240103,100000,14751197,628,628,628,628,0
|
|
20240103,095900,14751197,628,628,628,628,0
|
|
20240103,095800,14751197,628,628,628,628,0
|
|
20240103,095700,14751197,628,628,628,628,0
|
|
20240103,095600,14751197,628,630,630,628,1650
|
|
20240103,095500,13714638,629,629,629,629,0
|
|
20240103,095400,13714638,629,629,629,629,0
|
|
20240103,095300,13714638,629,629,629,629,5
|
|
20240103,095200,13711493,630,630,630,630,1
|
|
20240103,095100,13710863,629,629,629,629,0
|
|
20240103,095000,13710863,629,629,629,629,16
|
|
20240103,094900,13700799,630,630,630,630,0
|
|
20240103,094800,13700799,630,630,630,630,0
|
|
20240103,094700,13700799,630,629,630,629,18
|
|
20240103,094600,13689476,630,629,630,629,30
|
|
20240103,094500,13670593,630,630,630,630,0
|
|
20240103,094400,13670593,630,630,630,630,600
|
|
20240103,094300,13292593,630,630,630,630,1
|
|
20240103,094200,13291963,628,628,628,628,9
|
|
20240103,094100,13286311,630,630,630,630,0
|
|
20240103,094000,13286311,630,630,630,630,0
|
|
20240103,093900,13286311,630,630,630,630,1
|
|
20240103,093800,13285681,630,630,630,630,1
|
|
20240103,093700,13285051,628,628,630,628,17
|
|
20240103,093600,13274373,628,628,628,628,0
|
|
20240103,093500,13274373,628,628,628,628,0
|
|
20240103,093400,13274373,628,628,628,628,200
|
|
20240103,093300,13148773,628,628,628,628,0
|
|
20240103,093200,13148773,628,628,628,628,688
|
|
20240103,093100,12716709,632,632,632,632,0
|
|
20240103,093000,12716709,632,632,632,632,0
|
|
20240103,092900,12716709,632,632,632,632,0
|
|
20240103,092800,12716709,632,632,632,632,200
|
|
20240103,092700,12590309,632,632,632,632,0
|
|
20240103,092600,12590309,632,632,632,632,1
|
|
20240103,092500,12589677,628,628,628,628,127
|
|
20240103,092400,12509921,631,631,631,631,1138
|
|
20240103,092300,11791843,629,629,629,629,0
|
|
20240103,092200,11791843,629,629,629,629,200
|
|
20240103,092100,11666043,629,632,632,629,162
|
|
20240103,092000,11564085,632,632,632,632,0
|
|
20240103,091900,11564085,632,632,632,632,249
|
|
20240103,091800,11406717,633,633,633,633,10
|
|
20240103,091700,11400387,635,635,635,635,1
|
|
20240103,091600,11399752,630,630,630,630,0
|
|
20240103,091500,11399752,630,630,630,630,730
|
|
20240103,091400,10939852,630,630,630,630,3
|
|
20240103,091300,10937962,635,635,635,635,0
|
|
20240103,091200,10937962,635,635,635,635,100
|
|
20240103,091100,10874462,638,638,638,638,0
|
|
20240103,091000,10874462,638,631,638,628,1406
|
|
20240103,090900,9991450,628,628,628,628,1
|
|
20240103,090800,9990822,630,632,632,630,3826
|
|
20240103,090700,7579330,632,631,635,631,1076
|
|
20240103,090600,6900075,635,635,635,635,1
|
|
20240103,090500,6899440,631,635,635,631,1991
|
|
20240103,090400,5640647,635,635,635,635,185
|
|
20240103,090300,5523172,638,638,638,638,1600
|
|
20240103,090200,4502372,638,638,638,638,85
|
|
20240103,090100,4448142,644,644,644,644,0
|
|
20240103,090000,4448142,644,638,644,638,6972
|