623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192000,117950603,639,639,639,639,4082
|
|
20240104,191900,117950603,639,639,639,639,0
|
|
20240104,191800,117950603,639,639,639,639,0
|
|
20240104,191700,117950603,639,639,639,639,0
|
|
20240104,191600,117950603,639,639,639,639,0
|
|
20240104,191500,117950603,639,639,639,639,0
|
|
20240104,191400,117950603,639,639,639,639,0
|
|
20240104,191300,117950603,639,639,639,639,0
|
|
20240104,191200,117950603,639,639,639,639,0
|
|
20240104,191100,117950603,639,639,639,639,0
|
|
20240104,191000,117950603,639,639,639,639,0
|
|
20240104,190900,117950603,639,639,639,639,0
|
|
20240104,190800,117950603,639,639,639,639,0
|
|
20240104,190700,117950603,639,639,639,639,0
|
|
20240104,190600,117950603,639,639,639,639,0
|
|
20240104,190500,117950603,639,639,639,639,0
|
|
20240104,190400,117950603,639,639,639,639,0
|
|
20240104,190300,117950603,639,639,639,639,0
|
|
20240104,190200,117950603,639,639,639,639,0
|
|
20240104,190100,117950603,639,639,639,639,0
|
|
20240104,190000,117950603,639,639,639,639,0
|
|
20240104,185900,117950603,639,639,639,639,0
|
|
20240104,185800,117950603,639,639,639,639,0
|
|
20240104,185700,117950603,639,639,639,639,0
|
|
20240104,185600,117950603,639,639,639,639,0
|
|
20240104,185500,117950603,639,639,639,639,0
|
|
20240104,185400,117950603,639,639,639,639,0
|
|
20240104,185300,117950603,639,639,639,639,0
|
|
20240104,185200,117950603,639,639,639,639,0
|
|
20240104,185100,117950603,639,639,639,639,0
|
|
20240104,185000,117950603,639,639,639,639,4082
|
|
20240104,184900,117950603,639,639,639,639,0
|
|
20240104,184800,117950603,639,639,639,639,0
|
|
20240104,184700,117950603,639,639,639,639,0
|
|
20240104,184600,117950603,639,639,639,639,0
|
|
20240104,184500,117950603,639,639,639,639,0
|
|
20240104,184400,117950603,639,639,639,639,0
|
|
20240104,184300,117950603,639,639,639,639,0
|
|
20240104,184200,117950603,639,639,639,639,0
|
|
20240104,184100,117950603,639,639,639,639,0
|
|
20240104,184000,117950603,639,639,639,639,0
|
|
20240104,183900,117950603,639,639,639,639,0
|
|
20240104,183800,117950603,639,639,639,639,0
|
|
20240104,183700,117950603,639,639,639,639,0
|
|
20240104,183600,117950603,639,639,639,639,0
|
|
20240104,183500,117950603,639,639,639,639,0
|
|
20240104,183400,117950603,639,639,639,639,0
|
|
20240104,183300,117950603,639,639,639,639,0
|
|
20240104,183200,117950603,639,639,639,639,0
|
|
20240104,183100,117950603,639,639,639,639,0
|
|
20240104,183000,117950603,639,639,639,639,0
|
|
20240104,182900,117950603,639,639,639,639,0
|
|
20240104,182800,117950603,639,639,639,639,0
|
|
20240104,182700,117950603,639,639,639,639,0
|
|
20240104,182600,117950603,639,639,639,639,0
|
|
20240104,182500,117950603,639,639,639,639,0
|
|
20240104,182400,117950603,639,639,639,639,0
|
|
20240104,182300,117950603,639,639,639,639,0
|
|
20240104,182200,117950603,639,639,639,639,0
|
|
20240104,182100,117950603,639,639,639,639,0
|
|
20240104,182000,117950603,639,639,639,639,4082
|
|
20240104,181900,117950603,639,639,639,639,0
|
|
20240104,181800,117950603,639,639,639,639,0
|
|
20240104,181700,117950603,639,639,639,639,0
|
|
20240104,181600,117950603,639,639,639,639,0
|
|
20240104,181500,117950603,639,639,639,639,0
|
|
20240104,181400,117950603,639,639,639,639,0
|
|
20240104,181300,117950603,639,639,639,639,0
|
|
20240104,181200,117950603,639,639,639,639,0
|
|
20240104,181100,117950603,639,639,639,639,0
|
|
20240104,181000,117950603,639,639,639,639,0
|
|
20240104,180900,117950603,639,639,639,639,0
|
|
20240104,180800,117950603,639,639,639,639,0
|
|
20240104,180700,117950603,639,639,639,639,0
|
|
20240104,180600,117950603,639,639,639,639,0
|
|
20240104,180500,117950603,639,639,639,639,0
|
|
20240104,180400,117950603,639,639,639,639,0
|
|
20240104,180300,117950603,639,639,639,639,0
|
|
20240104,180200,117950603,639,639,639,639,0
|
|
20240104,180100,117950603,639,639,639,639,0
|
|
20240104,180000,117950603,639,639,639,639,0
|
|
20240104,175900,117950603,639,639,639,639,0
|
|
20240104,175800,117950603,639,639,639,639,0
|
|
20240104,175700,117950603,639,639,639,639,0
|
|
20240104,175600,117950603,639,639,639,639,0
|
|
20240104,175500,117950603,639,639,639,639,0
|
|
20240104,175400,117950603,639,639,639,639,0
|
|
20240104,175300,117950603,639,639,639,639,0
|
|
20240104,175200,117950603,639,639,639,639,0
|
|
20240104,175100,117950603,639,639,639,639,0
|
|
20240104,175000,117950603,639,639,639,639,4082
|
|
20240104,174900,117950603,639,639,639,639,0
|
|
20240104,174800,117950603,639,639,639,639,0
|
|
20240104,174700,117950603,639,639,639,639,0
|
|
20240104,174600,117950603,639,639,639,639,0
|
|
20240104,174500,117950603,639,639,639,639,0
|
|
20240104,174400,117950603,639,639,639,639,0
|
|
20240104,174300,117950603,639,639,639,639,0
|
|
20240104,174200,117950603,639,639,639,639,0
|
|
20240104,174100,117950603,639,639,639,639,0
|
|
20240104,174000,117950603,639,639,639,639,0
|
|
20240104,173900,117950603,639,639,639,639,0
|
|
20240104,173800,117950603,639,639,639,639,0
|
|
20240104,173700,117950603,639,639,639,639,0
|
|
20240104,173600,117950603,639,639,639,639,0
|
|
20240104,173500,117950603,639,639,639,639,0
|
|
20240104,173400,117950603,639,639,639,639,0
|
|
20240104,173300,117950603,639,639,639,639,0
|
|
20240104,173200,117950603,639,639,639,639,0
|
|
20240104,173100,117950603,639,639,639,639,0
|
|
20240104,173000,117950603,639,639,639,639,0
|
|
20240104,172900,117950603,639,639,639,639,0
|
|
20240104,172800,117950603,639,639,639,639,0
|
|
20240104,172700,117950603,639,639,639,639,0
|
|
20240104,172600,117950603,639,639,639,639,0
|
|
20240104,172500,117950603,639,639,639,639,0
|
|
20240104,172400,117950603,639,639,639,639,0
|
|
20240104,172300,117950603,639,639,639,639,0
|
|
20240104,172200,117950603,639,639,639,639,0
|
|
20240104,172100,117950603,639,639,639,639,0
|
|
20240104,172000,117950603,639,639,639,639,4082
|
|
20240104,171900,117950603,639,639,639,639,0
|
|
20240104,171800,117950603,639,639,639,639,0
|
|
20240104,171700,117950603,639,639,639,639,0
|
|
20240104,171600,117950603,639,639,639,639,0
|
|
20240104,171500,117950603,639,639,639,639,0
|
|
20240104,171400,117950603,639,639,639,639,0
|
|
20240104,171300,117950603,639,639,639,639,0
|
|
20240104,171200,117950603,639,639,639,639,0
|
|
20240104,171100,117950603,639,639,639,639,0
|
|
20240104,171000,117950603,639,639,639,639,0
|
|
20240104,170900,117950603,639,639,639,639,0
|
|
20240104,170800,117950603,639,639,639,639,0
|
|
20240104,170700,117950603,639,639,639,639,0
|
|
20240104,170600,117950603,639,639,639,639,0
|
|
20240104,170500,117950603,639,639,639,639,0
|
|
20240104,170400,117950603,639,639,639,639,0
|
|
20240104,170300,117950603,639,639,639,639,0
|
|
20240104,170200,117950603,639,639,639,639,0
|
|
20240104,170100,117950603,639,639,639,639,0
|
|
20240104,170000,117950603,639,639,639,639,0
|
|
20240104,165900,117950603,639,639,639,639,0
|
|
20240104,165800,117950603,639,639,639,639,0
|
|
20240104,165700,117950603,639,639,639,639,0
|
|
20240104,165600,117950603,639,639,639,639,0
|
|
20240104,165500,117950603,639,639,639,639,0
|
|
20240104,165400,117950603,639,639,639,639,0
|
|
20240104,165300,117950603,639,639,639,639,0
|
|
20240104,165200,117950603,639,639,639,639,0
|
|
20240104,165100,117950603,639,639,639,639,0
|
|
20240104,165000,117950603,639,639,639,639,4082
|
|
20240104,164900,117950603,639,639,639,639,0
|
|
20240104,164800,117950603,639,639,639,639,0
|
|
20240104,164700,117950603,639,639,639,639,0
|
|
20240104,164600,117950603,639,639,639,639,0
|
|
20240104,164500,117950603,639,639,639,639,0
|
|
20240104,164400,117950603,639,639,639,639,0
|
|
20240104,164300,117950603,639,639,639,639,0
|
|
20240104,164200,117950603,639,639,639,639,0
|
|
20240104,164100,117950603,639,639,639,639,0
|
|
20240104,164000,117950603,639,639,639,639,0
|
|
20240104,163900,117950603,639,639,639,639,0
|
|
20240104,163800,117950603,639,639,639,639,0
|
|
20240104,163700,117950603,639,639,639,639,0
|
|
20240104,163600,117950603,639,639,639,639,0
|
|
20240104,163500,117950603,639,639,639,639,0
|
|
20240104,163400,117950603,639,639,639,639,0
|
|
20240104,163300,117950603,639,639,639,639,0
|
|
20240104,163200,117950603,639,639,639,639,0
|
|
20240104,163100,117950603,639,639,639,639,0
|
|
20240104,163000,117950603,639,639,639,639,0
|
|
20240104,162900,117950603,639,639,639,639,0
|
|
20240104,162800,117950603,639,639,639,639,0
|
|
20240104,162700,117950603,639,639,639,639,0
|
|
20240104,162600,117950603,639,639,639,639,0
|
|
20240104,162500,117950603,639,639,639,639,0
|
|
20240104,162400,117950603,639,639,639,639,0
|
|
20240104,162300,117950603,639,639,639,639,0
|
|
20240104,162200,117950603,639,639,639,639,0
|
|
20240104,162100,117950603,639,639,639,639,0
|
|
20240104,162000,117950603,639,639,639,639,4082
|
|
20240104,161900,117950603,639,639,639,639,0
|
|
20240104,161800,117950603,639,639,639,639,0
|
|
20240104,161700,117950603,639,639,639,639,0
|
|
20240104,161600,117950603,639,639,639,639,0
|
|
20240104,161500,117950603,639,639,639,639,0
|
|
20240104,161400,117950603,639,639,639,639,0
|
|
20240104,161300,117950603,639,639,639,639,0
|
|
20240104,161200,117950603,639,639,639,639,0
|
|
20240104,161100,117950603,639,639,639,639,0
|
|
20240104,161000,117950603,639,639,639,639,0
|
|
20240104,160900,117950603,639,639,639,639,0
|
|
20240104,160800,117950603,639,639,639,639,0
|
|
20240104,160700,117950603,639,639,639,639,0
|
|
20240104,160600,117950603,639,639,639,639,0
|
|
20240104,160500,117950603,639,639,639,639,0
|
|
20240104,160400,117950603,639,639,639,639,0
|
|
20240104,160300,117950603,639,639,639,639,0
|
|
20240104,160200,117950603,639,639,639,639,0
|
|
20240104,160100,117950603,639,639,639,639,0
|
|
20240104,160000,117950603,639,639,639,639,0
|
|
20240104,155900,117950603,639,639,639,639,0
|
|
20240104,155800,117950603,639,639,639,639,0
|
|
20240104,155700,117950603,639,639,639,639,0
|
|
20240104,155600,117950603,639,639,639,639,0
|
|
20240104,155500,117950603,639,639,639,639,0
|
|
20240104,155400,117950603,639,639,639,639,0
|
|
20240104,155300,117950603,639,639,639,639,0
|
|
20240104,155200,117950603,639,639,639,639,0
|
|
20240104,155100,117950603,639,639,639,639,0
|
|
20240104,155000,117950603,639,639,639,639,4082
|
|
20240104,154900,117950603,639,639,639,639,0
|
|
20240104,154800,117950603,639,639,639,639,0
|
|
20240104,154700,117950603,639,639,639,639,0
|
|
20240104,154600,117950603,639,639,639,639,0
|
|
20240104,154500,117950603,639,639,639,639,0
|
|
20240104,154400,117950603,639,639,639,639,0
|
|
20240104,154300,117950603,639,639,639,639,0
|
|
20240104,154200,117950603,639,639,639,639,0
|
|
20240104,154100,117950603,639,639,639,639,0
|
|
20240104,154000,117950603,639,639,639,639,0
|
|
20240104,153900,117950603,639,639,639,639,0
|
|
20240104,153800,117950603,639,639,639,639,0
|
|
20240104,153700,117950603,639,639,639,639,0
|
|
20240104,153600,117950603,639,639,639,639,0
|
|
20240104,153500,117950603,639,639,639,639,0
|
|
20240104,153400,117950603,639,639,639,639,0
|
|
20240104,153300,117950603,639,639,639,639,0
|
|
20240104,153200,117950603,639,639,639,639,0
|
|
20240104,153100,117950603,639,639,639,639,0
|
|
20240104,153000,117950603,639,639,639,639,4082
|
|
20240104,152900,115342205,639,639,639,639,0
|
|
20240104,152800,115342205,639,639,639,639,0
|
|
20240104,152700,115342205,639,639,639,639,0
|
|
20240104,152600,115342205,639,639,639,639,0
|
|
20240104,152500,115342205,639,639,639,639,0
|
|
20240104,152400,115342205,639,639,639,639,0
|
|
20240104,152300,115342205,639,639,639,639,0
|
|
20240104,152200,115342205,639,639,639,639,0
|
|
20240104,152100,115342205,639,639,639,639,0
|
|
20240104,152000,115342205,639,639,639,639,0
|
|
20240104,151900,115342205,639,639,639,639,133
|
|
20240104,151800,115257218,638,638,638,638,0
|
|
20240104,151700,115257218,638,638,638,638,0
|
|
20240104,151600,115257218,638,639,639,638,2001
|
|
20240104,151500,113980579,639,639,639,639,1
|
|
20240104,151400,113979940,638,638,638,638,0
|
|
20240104,151300,113979940,638,638,638,638,0
|
|
20240104,151200,113979940,638,638,638,638,1
|
|
20240104,151100,113979302,632,632,632,632,0
|
|
20240104,151000,113979302,632,632,632,632,135
|
|
20240104,150900,113893982,637,637,637,637,50
|
|
20240104,150800,113862132,640,640,640,640,0
|
|
20240104,150700,113862132,640,637,640,637,1356
|
|
20240104,150600,112997297,637,637,637,637,243
|
|
20240104,150500,112842506,637,637,637,637,0
|
|
20240104,150400,112842506,637,637,637,637,10
|
|
20240104,150300,112836136,637,637,637,637,0
|
|
20240104,150200,112836136,637,637,637,637,0
|
|
20240104,150100,112836136,637,637,637,637,0
|
|
20240104,150000,112836136,637,637,637,637,0
|
|
20240104,145900,112836136,637,637,637,637,0
|
|
20240104,145800,112836136,637,637,637,637,0
|
|
20240104,145700,112836136,637,637,637,637,0
|
|
20240104,145600,112836136,637,637,637,637,0
|
|
20240104,145500,112836136,637,637,637,637,0
|
|
20240104,145400,112836136,637,637,637,637,1
|
|
20240104,145300,112835499,631,635,635,631,3070
|
|
20240104,145200,110887877,639,639,639,639,0
|
|
20240104,145100,110887877,639,639,639,639,11
|
|
20240104,145000,110880848,635,635,635,635,2400
|
|
20240104,144900,109356848,633,633,633,633,0
|
|
20240104,144800,109356848,633,633,633,633,0
|
|
20240104,144700,109356848,633,633,633,633,10000
|
|
20240104,144600,103026848,640,640,640,640,0
|
|
20240104,144500,103026848,640,640,640,640,0
|
|
20240104,144400,103026848,640,640,640,640,0
|
|
20240104,144300,103026848,640,640,640,640,0
|
|
20240104,144200,103026848,640,640,640,640,0
|
|
20240104,144100,103026848,640,640,640,640,20
|
|
20240104,144000,103014048,640,640,640,640,300
|
|
20240104,143900,102822048,640,640,640,640,2
|
|
20240104,143800,102820768,640,640,640,640,0
|
|
20240104,143700,102820768,640,640,640,640,0
|
|
20240104,143600,102820768,640,640,640,640,781
|
|
20240104,143500,102320928,640,636,640,633,17214
|
|
20240104,143400,91417158,637,637,637,637,10
|
|
20240104,143300,91410788,637,637,637,637,0
|
|
20240104,143200,91410788,637,638,638,637,1257
|
|
20240104,143100,90609577,641,641,641,641,0
|
|
20240104,143000,90609577,641,641,641,641,0
|
|
20240104,142900,90609577,641,641,641,641,1
|
|
20240104,142800,90608936,639,639,639,639,0
|
|
20240104,142700,90608936,639,639,639,639,0
|
|
20240104,142600,90608936,639,639,639,639,0
|
|
20240104,142500,90608936,639,639,639,639,0
|
|
20240104,142400,90608936,639,639,639,639,0
|
|
20240104,142300,90608936,639,639,639,639,0
|
|
20240104,142200,90608936,639,639,639,639,0
|
|
20240104,142100,90608936,639,639,639,639,14
|
|
20240104,142000,90599990,641,641,641,641,0
|
|
20240104,141900,90599990,641,641,641,641,0
|
|
20240104,141800,90599990,641,641,641,641,0
|
|
20240104,141700,90599990,641,641,641,641,0
|
|
20240104,141600,90599990,641,641,641,641,18
|
|
20240104,141500,90588452,639,639,639,639,0
|
|
20240104,141400,90588452,639,639,639,639,100
|
|
20240104,141300,90524552,639,639,639,639,0
|
|
20240104,141200,90524552,639,639,639,639,0
|
|
20240104,141100,90524552,639,639,639,639,207
|
|
20240104,141000,90392279,639,639,639,639,0
|
|
20240104,140900,90392279,639,639,639,639,0
|
|
20240104,140800,90392279,639,639,639,639,0
|
|
20240104,140700,90392279,639,641,641,639,5
|
|
20240104,140600,90389076,641,641,641,641,0
|
|
20240104,140500,90389076,641,641,641,641,0
|
|
20240104,140400,90389076,641,641,641,641,0
|
|
20240104,140300,90389076,641,641,641,641,0
|
|
20240104,140200,90389076,641,641,641,641,0
|
|
20240104,140100,90389076,641,641,641,641,0
|
|
20240104,140000,90389076,641,641,641,641,0
|
|
20240104,135900,90389076,641,641,641,641,0
|
|
20240104,135800,90389076,641,641,641,641,0
|
|
20240104,135700,90389076,641,641,641,641,0
|
|
20240104,135600,90389076,641,639,641,639,20
|
|
20240104,135500,90376294,641,641,641,641,1
|
|
20240104,135400,90375653,639,639,639,639,0
|
|
20240104,135300,90375653,639,639,639,639,500
|
|
20240104,135200,90056153,640,640,640,640,500
|
|
20240104,135100,89736153,641,641,641,641,0
|
|
20240104,135000,89736153,641,641,641,641,0
|
|
20240104,134900,89736153,641,641,641,641,0
|
|
20240104,134800,89736153,641,641,641,641,0
|
|
20240104,134700,89736153,641,641,641,641,0
|
|
20240104,134600,89736153,641,641,641,641,1
|
|
20240104,134500,89735512,641,641,641,641,0
|
|
20240104,134400,89735512,641,641,641,641,156
|
|
20240104,134300,89635516,642,642,642,642,0
|
|
20240104,134200,89635516,642,642,642,642,1
|
|
20240104,134100,89634874,642,642,642,642,0
|
|
20240104,134000,89634874,642,642,642,642,0
|
|
20240104,133900,89634874,642,642,642,642,117
|
|
20240104,133800,89559760,642,642,642,642,0
|
|
20240104,133700,89559760,642,642,642,642,0
|
|
20240104,133600,89559760,642,642,642,642,3
|
|
20240104,133500,89557834,641,641,641,641,3000
|
|
20240104,133400,87634834,641,641,641,641,30
|
|
20240104,133300,87615604,641,641,641,641,0
|
|
20240104,133200,87615604,641,641,641,641,0
|
|
20240104,133100,87615604,641,641,641,641,0
|
|
20240104,133000,87615604,641,641,641,641,0
|
|
20240104,132900,87615604,641,641,641,641,0
|
|
20240104,132800,87615604,641,641,641,641,0
|
|
20240104,132700,87615604,641,641,641,641,2
|
|
20240104,132600,87614322,640,640,640,640,0
|
|
20240104,132500,87614322,640,640,640,640,0
|
|
20240104,132400,87614322,640,640,640,640,37
|
|
20240104,132300,87590642,642,642,642,642,1
|
|
20240104,132200,87590000,641,641,641,641,0
|
|
20240104,132100,87590000,641,641,641,641,0
|
|
20240104,132000,87590000,641,641,641,641,0
|
|
20240104,131900,87590000,641,641,641,641,467
|
|
20240104,131800,87290653,642,642,642,642,0
|
|
20240104,131700,87290653,642,642,642,642,0
|
|
20240104,131600,87290653,642,642,642,642,0
|
|
20240104,131500,87290653,642,642,642,642,2
|
|
20240104,131400,87289369,640,640,640,640,0
|
|
20240104,131300,87289369,640,640,640,640,10
|
|
20240104,131200,87282969,640,640,640,640,0
|
|
20240104,131100,87282969,640,640,640,640,773
|
|
20240104,131000,86788249,640,640,640,640,0
|
|
20240104,130900,86788249,640,640,640,640,0
|
|
20240104,130800,86788249,640,640,640,640,0
|
|
20240104,130700,86788249,640,640,640,640,0
|
|
20240104,130600,86788249,640,636,640,636,4141
|
|
20240104,130500,84144179,636,634,636,634,18497
|
|
20240104,130400,72399560,634,634,634,634,11
|
|
20240104,130300,72392586,634,634,634,634,0
|
|
20240104,130200,72392586,634,634,634,634,10
|
|
20240104,130100,72386246,634,634,634,634,0
|
|
20240104,130000,72386246,634,634,634,634,0
|
|
20240104,125900,72386246,634,634,634,634,0
|
|
20240104,125800,72386246,634,634,634,634,1
|
|
20240104,125700,72385612,635,635,635,635,0
|
|
20240104,125600,72385612,635,635,635,635,300
|
|
20240104,125500,72195112,633,633,633,633,1
|
|
20240104,125400,72194479,635,635,635,635,0
|
|
20240104,125300,72194479,635,635,635,635,0
|
|
20240104,125200,72194479,635,635,635,635,10
|
|
20240104,125100,72188129,634,634,634,634,0
|
|
20240104,125000,72188129,634,634,634,634,0
|
|
20240104,124900,72188129,634,635,635,634,542
|
|
20240104,124800,71844001,635,635,635,635,0
|
|
20240104,124700,71844001,635,635,635,635,3106
|
|
20240104,124600,69871691,635,635,635,635,0
|
|
20240104,124500,69871691,635,635,635,635,0
|
|
20240104,124400,69871691,635,635,635,635,1
|
|
20240104,124300,69871056,636,636,636,636,1
|
|
20240104,124200,69870420,636,636,636,636,0
|
|
20240104,124100,69870420,636,636,636,636,0
|
|
20240104,124000,69870420,636,636,636,636,73
|
|
20240104,123900,69823992,635,635,635,635,0
|
|
20240104,123800,69823992,635,635,635,635,0
|
|
20240104,123700,69823992,635,635,635,635,0
|
|
20240104,123600,69823992,635,635,635,635,0
|
|
20240104,123500,69823992,635,635,635,635,0
|
|
20240104,123400,69823992,635,635,635,635,0
|
|
20240104,123300,69823992,635,635,635,635,0
|
|
20240104,123200,69823992,635,635,635,635,0
|
|
20240104,123100,69823992,635,635,635,635,0
|
|
20240104,123000,69823992,635,635,635,635,0
|
|
20240104,122900,69823992,635,635,635,635,0
|
|
20240104,122800,69823992,635,635,635,635,0
|
|
20240104,122700,69823992,635,635,635,635,0
|
|
20240104,122600,69823992,635,635,635,635,0
|
|
20240104,122500,69823992,635,635,635,635,0
|
|
20240104,122400,69823992,635,637,637,635,32
|
|
20240104,122300,69803621,637,637,637,637,1
|
|
20240104,122200,69802984,637,637,637,637,0
|
|
20240104,122100,69802984,637,637,637,637,0
|
|
20240104,122000,69802984,637,637,637,637,0
|
|
20240104,121900,69802984,637,637,637,637,0
|
|
20240104,121800,69802984,637,637,637,637,0
|
|
20240104,121700,69802984,637,637,637,637,0
|
|
20240104,121600,69802984,637,637,637,637,1
|
|
20240104,121500,69802347,637,637,637,637,30
|
|
20240104,121400,69783237,637,637,637,637,0
|
|
20240104,121300,69783237,637,637,637,637,0
|
|
20240104,121200,69783237,637,637,637,637,11
|
|
20240104,121100,69776230,635,635,635,635,285
|
|
20240104,121000,69595255,635,635,635,635,1000
|
|
20240104,120900,68960255,634,634,634,634,0
|
|
20240104,120800,68960255,634,634,634,634,0
|
|
20240104,120700,68960255,634,634,634,634,0
|
|
20240104,120600,68960255,634,634,634,634,0
|
|
20240104,120500,68960255,634,634,634,634,1
|
|
20240104,120400,68959621,634,634,634,634,0
|
|
20240104,120300,68959621,634,634,634,634,0
|
|
20240104,120200,68959621,634,634,634,634,0
|
|
20240104,120100,68959621,634,634,634,634,39
|
|
20240104,120000,68934895,634,634,634,634,10
|
|
20240104,115900,68928555,634,634,634,634,0
|
|
20240104,115800,68928555,634,634,634,634,0
|
|
20240104,115700,68928555,634,634,634,634,0
|
|
20240104,115600,68928555,634,634,634,634,800
|
|
20240104,115500,68421355,634,634,634,634,34
|
|
20240104,115400,68399799,634,634,634,634,0
|
|
20240104,115300,68399799,634,634,634,634,165
|
|
20240104,115200,68295189,634,634,634,634,500
|
|
20240104,115100,67978189,631,631,631,631,0
|
|
20240104,115000,67978189,631,631,631,631,0
|
|
20240104,114900,67978189,631,631,631,631,0
|
|
20240104,114800,67978189,631,631,631,631,0
|
|
20240104,114700,67978189,631,631,631,631,0
|
|
20240104,114600,67978189,631,631,631,631,388
|
|
20240104,114500,67733361,631,631,631,631,132
|
|
20240104,114400,67650069,631,631,631,631,0
|
|
20240104,114300,67650069,631,631,631,631,0
|
|
20240104,114200,67650069,631,631,631,631,234
|
|
20240104,114100,67502415,631,631,631,631,0
|
|
20240104,114000,67502415,631,631,631,631,426
|
|
20240104,113900,67233609,631,631,631,631,0
|
|
20240104,113800,67233609,631,631,631,631,0
|
|
20240104,113700,67233609,631,631,631,631,33
|
|
20240104,113600,67212786,631,631,631,631,0
|
|
20240104,113500,67212786,631,631,631,631,0
|
|
20240104,113400,67212786,631,631,631,631,0
|
|
20240104,113300,67212786,631,631,631,631,0
|
|
20240104,113200,67212786,631,631,631,631,0
|
|
20240104,113100,67212786,631,631,631,631,0
|
|
20240104,113000,67212786,631,631,631,631,0
|
|
20240104,112900,67212786,631,631,631,631,0
|
|
20240104,112800,67212786,631,631,631,631,0
|
|
20240104,112700,67212786,631,631,631,631,1
|
|
20240104,112600,67212155,635,635,635,635,1
|
|
20240104,112500,67211520,631,631,631,631,500
|
|
20240104,112400,66896020,631,631,631,631,500
|
|
20240104,112300,66580520,631,631,631,631,0
|
|
20240104,112200,66580520,631,631,631,631,0
|
|
20240104,112100,66580520,631,631,631,631,0
|
|
20240104,112000,66580520,631,631,631,631,100
|
|
20240104,111900,66517420,631,631,631,631,0
|
|
20240104,111800,66517420,631,631,631,631,0
|
|
20240104,111700,66517420,631,631,631,631,0
|
|
20240104,111600,66517420,631,631,631,631,0
|
|
20240104,111500,66517420,631,631,631,631,334
|
|
20240104,111400,66306666,630,632,632,630,879
|
|
20240104,111300,65751782,633,633,633,633,871
|
|
20240104,111200,65200439,633,633,633,633,0
|
|
20240104,111100,65200439,633,633,633,633,0
|
|
20240104,111000,65200439,633,633,633,633,0
|
|
20240104,110900,65200439,633,633,633,633,0
|
|
20240104,110800,65200439,633,633,633,633,0
|
|
20240104,110700,65200439,633,634,634,633,500
|
|
20240104,110600,64883938,634,634,634,634,378
|
|
20240104,110500,64644286,634,634,634,634,0
|
|
20240104,110400,64644286,634,634,634,634,0
|
|
20240104,110300,64644286,634,634,634,634,0
|
|
20240104,110200,64644286,634,635,635,633,5951
|
|
20240104,110100,60871378,635,635,635,635,0
|
|
20240104,110000,60871378,635,635,635,635,1
|
|
20240104,105900,60870743,639,639,639,639,0
|
|
20240104,105800,60870743,639,639,639,639,0
|
|
20240104,105700,60870743,639,639,639,639,0
|
|
20240104,105600,60870743,639,639,639,639,1
|
|
20240104,105500,60870104,635,635,635,635,0
|
|
20240104,105400,60870104,635,635,635,635,0
|
|
20240104,105300,60870104,635,635,635,635,0
|
|
20240104,105200,60870104,635,636,636,635,365
|
|
20240104,105100,60638267,639,639,639,639,0
|
|
20240104,105000,60638267,639,639,639,639,0
|
|
20240104,104900,60638267,639,638,639,638,50
|
|
20240104,104800,60606350,635,635,635,635,1000
|
|
20240104,104700,59971350,637,637,637,637,0
|
|
20240104,104600,59971350,637,637,637,637,1
|
|
20240104,104500,59970713,638,638,638,638,0
|
|
20240104,104400,59970713,638,638,638,638,0
|
|
20240104,104300,59970713,638,638,638,638,0
|
|
20240104,104200,59970713,638,638,638,638,0
|
|
20240104,104100,59970713,638,638,638,638,0
|
|
20240104,104000,59970713,638,636,638,636,500
|
|
20240104,103900,59652679,636,636,636,636,0
|
|
20240104,103800,59652679,636,636,636,636,0
|
|
20240104,103700,59652679,636,636,636,636,0
|
|
20240104,103600,59652679,636,636,636,636,100
|
|
20240104,103500,59589079,636,636,636,636,200
|
|
20240104,103400,59461879,637,637,637,637,2477
|
|
20240104,103300,57884030,637,638,638,637,600
|
|
20240104,103200,57501818,638,638,638,638,312
|
|
20240104,103100,57302762,638,639,639,638,285
|
|
20240104,103000,57120847,639,639,639,639,150
|
|
20240104,102900,57024997,639,639,639,639,102
|
|
20240104,102800,56959819,640,640,640,640,0
|
|
20240104,102700,56959819,640,640,640,640,0
|
|
20240104,102600,56959819,640,640,640,640,0
|
|
20240104,102500,56959819,640,640,640,640,0
|
|
20240104,102400,56959819,640,640,640,640,0
|
|
20240104,102300,56959819,640,640,640,640,0
|
|
20240104,102200,56959819,640,640,640,640,41
|
|
20240104,102100,56933579,640,640,640,640,159
|
|
20240104,102000,56831819,640,640,640,640,1
|
|
20240104,101900,56831179,640,640,640,640,0
|
|
20240104,101800,56831179,640,640,640,640,1
|
|
20240104,101700,56830539,639,640,640,639,97
|
|
20240104,101600,56768461,641,641,641,641,580
|
|
20240104,101500,56396681,641,641,641,641,73
|
|
20240104,101400,56349888,641,641,641,641,0
|
|
20240104,101300,56349888,641,641,641,641,605
|
|
20240104,101200,55962083,641,641,641,641,914
|
|
20240104,101100,55376209,642,642,642,642,11
|
|
20240104,101000,55369147,642,642,642,642,39
|
|
20240104,100900,55344109,642,641,642,641,292
|
|
20240104,100800,55156826,642,641,642,641,213
|
|
20240104,100700,55020292,641,641,641,641,46
|
|
20240104,100600,54990806,641,638,641,638,7651
|
|
20240104,100500,50088885,638,638,641,638,47
|
|
20240104,100400,50058893,638,638,638,638,0
|
|
20240104,100300,50058893,638,638,638,638,20
|
|
20240104,100200,50046133,638,638,638,638,0
|
|
20240104,100100,50046133,638,638,638,638,0
|
|
20240104,100000,50046133,638,638,638,637,42
|
|
20240104,095900,50019345,637,637,637,637,226
|
|
20240104,095800,49875383,637,637,637,637,1
|
|
20240104,095700,49874746,638,638,638,638,0
|
|
20240104,095600,49874746,638,638,638,638,0
|
|
20240104,095500,49874746,638,638,638,638,51
|
|
20240104,095400,49842208,637,637,637,637,100
|
|
20240104,095300,49778508,637,637,637,637,1
|
|
20240104,095200,49777871,638,638,638,638,33
|
|
20240104,095100,49756817,638,638,638,638,0
|
|
20240104,095000,49756817,638,638,638,638,20
|
|
20240104,094900,49744057,638,638,638,638,45
|
|
20240104,094800,49715347,637,637,637,637,1527
|
|
20240104,094700,48742648,637,637,637,637,25
|
|
20240104,094600,48726723,638,637,638,637,4
|
|
20240104,094500,48724172,636,638,639,636,718
|
|
20240104,094400,48267244,638,639,639,638,786
|
|
20240104,094300,47765016,642,642,642,642,0
|
|
20240104,094200,47765016,642,642,642,642,0
|
|
20240104,094100,47765016,642,642,642,642,0
|
|
20240104,094000,47765016,642,642,642,642,0
|
|
20240104,093900,47765016,642,642,642,640,192
|
|
20240104,093800,47641867,642,640,642,640,4
|
|
20240104,093700,47639303,641,641,642,641,64
|
|
20240104,093600,47598230,637,637,637,637,0
|
|
20240104,093500,47598230,637,642,642,637,17
|
|
20240104,093400,47587345,638,638,638,638,1
|
|
20240104,093300,47586707,642,638,642,638,11
|
|
20240104,093200,47579651,641,638,641,638,14
|
|
20240104,093100,47570689,642,640,642,640,30
|
|
20240104,093000,47551451,641,638,641,638,101
|
|
20240104,092900,47487010,638,637,638,637,23
|
|
20240104,092800,47472358,638,640,643,638,178
|
|
20240104,092700,47358495,640,640,640,640,0
|
|
20240104,092600,47358495,640,643,643,640,11
|
|
20240104,092500,47351452,638,638,638,638,0
|
|
20240104,092400,47351452,638,638,638,638,271
|
|
20240104,092300,47178554,638,638,638,638,10
|
|
20240104,092200,47172174,638,640,642,638,436
|
|
20240104,092100,46893886,638,638,638,638,0
|
|
20240104,092000,46893886,638,638,638,638,0
|
|
20240104,091900,46893886,638,638,638,638,22
|
|
20240104,091800,46879850,638,643,643,638,600
|
|
20240104,091700,46496045,644,644,644,644,0
|
|
20240104,091600,46496045,644,649,649,638,2229
|
|
20240104,091500,45061005,652,635,652,635,6183
|
|
20240104,091400,41068683,630,630,630,630,487
|
|
20240104,091300,40761873,630,630,630,630,183
|
|
20240104,091200,40646583,630,636,636,630,327
|
|
20240104,091100,40438761,636,636,636,636,201
|
|
20240104,091000,40310925,631,644,644,631,3211
|
|
20240104,090900,38270206,644,643,644,642,5947
|
|
20240104,090800,34450475,650,640,650,640,5138
|
|
20240104,090700,31126322,640,638,640,635,1455
|
|
20240104,090600,30201317,635,635,635,635,158
|
|
20240104,090500,30100987,635,643,646,635,10200
|
|
20240104,090400,23593691,643,644,649,631,3471
|
|
20240104,090300,21370659,644,650,650,644,1040
|
|
20240104,090200,20699017,650,654,654,647,4535
|
|
20240104,090100,17752784,654,648,654,645,13739
|
|
20240104,090000,8777020,645,636,645,636,13694
|