623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192000,72056234,627,627,627,627,2427
|
|
20240109,191900,72056234,627,627,627,627,0
|
|
20240109,191800,72056234,627,627,627,627,0
|
|
20240109,191700,72056234,627,627,627,627,0
|
|
20240109,191600,72056234,627,627,627,627,0
|
|
20240109,191500,72056234,627,627,627,627,0
|
|
20240109,191400,72056234,627,627,627,627,0
|
|
20240109,191300,72056234,627,627,627,627,0
|
|
20240109,191200,72056234,627,627,627,627,0
|
|
20240109,191100,72056234,627,627,627,627,0
|
|
20240109,191000,72056234,627,627,627,627,0
|
|
20240109,190900,72056234,627,627,627,627,0
|
|
20240109,190800,72056234,627,627,627,627,0
|
|
20240109,190700,72056234,627,627,627,627,0
|
|
20240109,190600,72056234,627,627,627,627,0
|
|
20240109,190500,72056234,627,627,627,627,0
|
|
20240109,190400,72056234,627,627,627,627,0
|
|
20240109,190300,72056234,627,627,627,627,0
|
|
20240109,190200,72056234,627,627,627,627,0
|
|
20240109,190100,72056234,627,627,627,627,0
|
|
20240109,190000,72056234,627,627,627,627,0
|
|
20240109,185900,72056234,627,627,627,627,0
|
|
20240109,185800,72056234,627,627,627,627,0
|
|
20240109,185700,72056234,627,627,627,627,0
|
|
20240109,185600,72056234,627,627,627,627,0
|
|
20240109,185500,72056234,627,627,627,627,0
|
|
20240109,185400,72056234,627,627,627,627,0
|
|
20240109,185300,72056234,627,627,627,627,0
|
|
20240109,185200,72056234,627,627,627,627,0
|
|
20240109,185100,72056234,627,627,627,627,0
|
|
20240109,185000,72056234,627,627,627,627,2427
|
|
20240109,184900,72056234,627,627,627,627,0
|
|
20240109,184800,72056234,627,627,627,627,0
|
|
20240109,184700,72056234,627,627,627,627,0
|
|
20240109,184600,72056234,627,627,627,627,0
|
|
20240109,184500,72056234,627,627,627,627,0
|
|
20240109,184400,72056234,627,627,627,627,0
|
|
20240109,184300,72056234,627,627,627,627,0
|
|
20240109,184200,72056234,627,627,627,627,0
|
|
20240109,184100,72056234,627,627,627,627,0
|
|
20240109,184000,72056234,627,627,627,627,0
|
|
20240109,183900,72056234,627,627,627,627,0
|
|
20240109,183800,72056234,627,627,627,627,0
|
|
20240109,183700,72056234,627,627,627,627,0
|
|
20240109,183600,72056234,627,627,627,627,0
|
|
20240109,183500,72056234,627,627,627,627,0
|
|
20240109,183400,72056234,627,627,627,627,0
|
|
20240109,183300,72056234,627,627,627,627,0
|
|
20240109,183200,72056234,627,627,627,627,0
|
|
20240109,183100,72056234,627,627,627,627,0
|
|
20240109,183000,72056234,627,627,627,627,0
|
|
20240109,182900,72056234,627,627,627,627,0
|
|
20240109,182800,72056234,627,627,627,627,0
|
|
20240109,182700,72056234,627,627,627,627,0
|
|
20240109,182600,72056234,627,627,627,627,0
|
|
20240109,182500,72056234,627,627,627,627,0
|
|
20240109,182400,72056234,627,627,627,627,0
|
|
20240109,182300,72056234,627,627,627,627,0
|
|
20240109,182200,72056234,627,627,627,627,0
|
|
20240109,182100,72056234,627,627,627,627,0
|
|
20240109,182000,72056234,627,627,627,627,2427
|
|
20240109,181900,72056234,627,627,627,627,0
|
|
20240109,181800,72056234,627,627,627,627,0
|
|
20240109,181700,72056234,627,627,627,627,0
|
|
20240109,181600,72056234,627,627,627,627,0
|
|
20240109,181500,72056234,627,627,627,627,0
|
|
20240109,181400,72056234,627,627,627,627,0
|
|
20240109,181300,72056234,627,627,627,627,0
|
|
20240109,181200,72056234,627,627,627,627,0
|
|
20240109,181100,72056234,627,627,627,627,0
|
|
20240109,181000,72056234,627,627,627,627,0
|
|
20240109,180900,72056234,627,627,627,627,0
|
|
20240109,180800,72056234,627,627,627,627,0
|
|
20240109,180700,72056234,627,627,627,627,0
|
|
20240109,180600,72056234,627,627,627,627,0
|
|
20240109,180500,72056234,627,627,627,627,0
|
|
20240109,180400,72056234,627,627,627,627,0
|
|
20240109,180300,72056234,627,627,627,627,0
|
|
20240109,180200,72056234,627,627,627,627,0
|
|
20240109,180100,72056234,627,627,627,627,0
|
|
20240109,180000,72056234,627,627,627,627,0
|
|
20240109,175900,72056234,627,627,627,627,0
|
|
20240109,175800,72056234,627,627,627,627,0
|
|
20240109,175700,72056234,627,627,627,627,0
|
|
20240109,175600,72056234,627,627,627,627,0
|
|
20240109,175500,72056234,627,627,627,627,0
|
|
20240109,175400,72056234,627,627,627,627,0
|
|
20240109,175300,72056234,627,627,627,627,0
|
|
20240109,175200,72056234,627,627,627,627,0
|
|
20240109,175100,72056234,627,627,627,627,0
|
|
20240109,175000,72056234,627,627,627,627,2427
|
|
20240109,174900,72056234,627,627,627,627,0
|
|
20240109,174800,72056234,627,627,627,627,0
|
|
20240109,174700,72056234,627,627,627,627,0
|
|
20240109,174600,72056234,627,627,627,627,0
|
|
20240109,174500,72056234,627,627,627,627,0
|
|
20240109,174400,72056234,627,627,627,627,0
|
|
20240109,174300,72056234,627,627,627,627,0
|
|
20240109,174200,72056234,627,627,627,627,0
|
|
20240109,174100,72056234,627,627,627,627,0
|
|
20240109,174000,72056234,627,627,627,627,0
|
|
20240109,173900,72056234,627,627,627,627,0
|
|
20240109,173800,72056234,627,627,627,627,0
|
|
20240109,173700,72056234,627,627,627,627,0
|
|
20240109,173600,72056234,627,627,627,627,0
|
|
20240109,173500,72056234,627,627,627,627,0
|
|
20240109,173400,72056234,627,627,627,627,0
|
|
20240109,173300,72056234,627,627,627,627,0
|
|
20240109,173200,72056234,627,627,627,627,0
|
|
20240109,173100,72056234,627,627,627,627,0
|
|
20240109,173000,72056234,627,627,627,627,0
|
|
20240109,172900,72056234,627,627,627,627,0
|
|
20240109,172800,72056234,627,627,627,627,0
|
|
20240109,172700,72056234,627,627,627,627,0
|
|
20240109,172600,72056234,627,627,627,627,0
|
|
20240109,172500,72056234,627,627,627,627,0
|
|
20240109,172400,72056234,627,627,627,627,0
|
|
20240109,172300,72056234,627,627,627,627,0
|
|
20240109,172200,72056234,627,627,627,627,0
|
|
20240109,172100,72056234,627,627,627,627,0
|
|
20240109,172000,72056234,627,627,627,627,2427
|
|
20240109,171900,72056234,627,627,627,627,0
|
|
20240109,171800,72056234,627,627,627,627,0
|
|
20240109,171700,72056234,627,627,627,627,0
|
|
20240109,171600,72056234,627,627,627,627,0
|
|
20240109,171500,72056234,627,627,627,627,0
|
|
20240109,171400,72056234,627,627,627,627,0
|
|
20240109,171300,72056234,627,627,627,627,0
|
|
20240109,171200,72056234,627,627,627,627,0
|
|
20240109,171100,72056234,627,627,627,627,0
|
|
20240109,171000,72056234,627,627,627,627,0
|
|
20240109,170900,72056234,627,627,627,627,0
|
|
20240109,170800,72056234,627,627,627,627,0
|
|
20240109,170700,72056234,627,627,627,627,0
|
|
20240109,170600,72056234,627,627,627,627,0
|
|
20240109,170500,72056234,627,627,627,627,0
|
|
20240109,170400,72056234,627,627,627,627,0
|
|
20240109,170300,72056234,627,627,627,627,0
|
|
20240109,170200,72056234,627,627,627,627,0
|
|
20240109,170100,72056234,627,627,627,627,0
|
|
20240109,170000,72056234,627,627,627,627,0
|
|
20240109,165900,72056234,627,627,627,627,0
|
|
20240109,165800,72056234,627,627,627,627,0
|
|
20240109,165700,72056234,627,627,627,627,0
|
|
20240109,165600,72056234,627,627,627,627,0
|
|
20240109,165500,72056234,627,627,627,627,0
|
|
20240109,165400,72056234,627,627,627,627,0
|
|
20240109,165300,72056234,627,627,627,627,0
|
|
20240109,165200,72056234,627,627,627,627,0
|
|
20240109,165100,72056234,627,627,627,627,0
|
|
20240109,165000,72056234,627,627,627,627,2427
|
|
20240109,164900,72056234,627,627,627,627,0
|
|
20240109,164800,72056234,627,627,627,627,0
|
|
20240109,164700,72056234,627,627,627,627,0
|
|
20240109,164600,72056234,627,627,627,627,0
|
|
20240109,164500,72056234,627,627,627,627,0
|
|
20240109,164400,72056234,627,627,627,627,0
|
|
20240109,164300,72056234,627,627,627,627,0
|
|
20240109,164200,72056234,627,627,627,627,0
|
|
20240109,164100,72056234,627,627,627,627,0
|
|
20240109,164000,72056234,627,627,627,627,0
|
|
20240109,163900,72056234,627,627,627,627,0
|
|
20240109,163800,72056234,627,627,627,627,0
|
|
20240109,163700,72056234,627,627,627,627,0
|
|
20240109,163600,72056234,627,627,627,627,0
|
|
20240109,163500,72056234,627,627,627,627,0
|
|
20240109,163400,72056234,627,627,627,627,0
|
|
20240109,163300,72056234,627,627,627,627,0
|
|
20240109,163200,72056234,627,627,627,627,0
|
|
20240109,163100,72056234,627,627,627,627,0
|
|
20240109,163000,72056234,627,627,627,627,0
|
|
20240109,162900,72056234,627,627,627,627,0
|
|
20240109,162800,72056234,627,627,627,627,0
|
|
20240109,162700,72056234,627,627,627,627,0
|
|
20240109,162600,72056234,627,627,627,627,0
|
|
20240109,162500,72056234,627,627,627,627,0
|
|
20240109,162400,72056234,627,627,627,627,0
|
|
20240109,162300,72056234,627,627,627,627,0
|
|
20240109,162200,72056234,627,627,627,627,0
|
|
20240109,162100,72056234,627,627,627,627,0
|
|
20240109,162000,72056234,627,627,627,627,2427
|
|
20240109,161900,72056234,627,627,627,627,0
|
|
20240109,161800,72056234,627,627,627,627,0
|
|
20240109,161700,72056234,627,627,627,627,0
|
|
20240109,161600,72056234,627,627,627,627,0
|
|
20240109,161500,72056234,627,627,627,627,0
|
|
20240109,161400,72056234,627,627,627,627,0
|
|
20240109,161300,72056234,627,627,627,627,0
|
|
20240109,161200,72056234,627,627,627,627,0
|
|
20240109,161100,72056234,627,627,627,627,0
|
|
20240109,161000,72056234,627,627,627,627,0
|
|
20240109,160900,72056234,627,627,627,627,0
|
|
20240109,160800,72056234,627,627,627,627,0
|
|
20240109,160700,72056234,627,627,627,627,0
|
|
20240109,160600,72056234,627,627,627,627,0
|
|
20240109,160500,72056234,627,627,627,627,0
|
|
20240109,160400,72056234,627,627,627,627,0
|
|
20240109,160300,72056234,627,627,627,627,0
|
|
20240109,160200,72056234,627,627,627,627,0
|
|
20240109,160100,72056234,627,627,627,627,0
|
|
20240109,160000,72056234,627,627,627,627,0
|
|
20240109,155900,72056234,627,627,627,627,0
|
|
20240109,155800,72056234,627,627,627,627,0
|
|
20240109,155700,72056234,627,627,627,627,0
|
|
20240109,155600,72056234,627,627,627,627,0
|
|
20240109,155500,72056234,627,627,627,627,0
|
|
20240109,155400,72056234,627,627,627,627,0
|
|
20240109,155300,72056234,627,627,627,627,0
|
|
20240109,155200,72056234,627,627,627,627,0
|
|
20240109,155100,72056234,627,627,627,627,0
|
|
20240109,155000,72056234,627,627,627,627,2427
|
|
20240109,154900,72056234,627,627,627,627,0
|
|
20240109,154800,72056234,627,627,627,627,0
|
|
20240109,154700,72056234,627,627,627,627,0
|
|
20240109,154600,72056234,627,627,627,627,0
|
|
20240109,154500,72056234,627,627,627,627,0
|
|
20240109,154400,72056234,627,627,627,627,0
|
|
20240109,154300,72056234,627,627,627,627,0
|
|
20240109,154200,72056234,627,627,627,627,0
|
|
20240109,154100,72056234,627,627,627,627,0
|
|
20240109,154000,72056234,627,627,627,627,0
|
|
20240109,153900,72056234,627,627,627,627,0
|
|
20240109,153800,72056234,627,627,627,627,0
|
|
20240109,153700,72056234,627,627,627,627,0
|
|
20240109,153600,72056234,627,627,627,627,0
|
|
20240109,153500,72056234,627,627,627,627,0
|
|
20240109,153400,72056234,627,627,627,627,0
|
|
20240109,153300,72056234,627,627,627,627,0
|
|
20240109,153200,72056234,627,627,627,627,0
|
|
20240109,153100,72056234,627,627,627,627,0
|
|
20240109,153000,72056234,627,627,627,627,2427
|
|
20240109,152900,70534505,628,628,628,628,0
|
|
20240109,152800,70534505,628,628,628,628,0
|
|
20240109,152700,70534505,628,628,628,628,0
|
|
20240109,152600,70534505,628,628,628,628,0
|
|
20240109,152500,70534505,628,628,628,628,0
|
|
20240109,152400,70534505,628,628,628,628,0
|
|
20240109,152300,70534505,628,628,628,628,0
|
|
20240109,152200,70534505,628,628,628,628,0
|
|
20240109,152100,70534505,628,628,628,628,0
|
|
20240109,152000,70534505,628,628,628,628,0
|
|
20240109,151900,70534505,628,628,628,628,0
|
|
20240109,151800,70534505,628,628,628,628,0
|
|
20240109,151700,70534505,628,628,628,628,0
|
|
20240109,151600,70534505,628,628,628,628,79
|
|
20240109,151500,70484893,626,626,626,626,0
|
|
20240109,151400,70484893,626,626,626,626,0
|
|
20240109,151300,70484893,626,626,626,626,0
|
|
20240109,151200,70484893,626,626,626,626,0
|
|
20240109,151100,70484893,626,626,626,626,13
|
|
20240109,151000,70476755,621,621,621,621,0
|
|
20240109,150900,70476755,621,623,623,621,9117
|
|
20240109,150800,64807210,623,623,623,623,0
|
|
20240109,150700,64807210,623,623,623,623,0
|
|
20240109,150600,64807210,623,625,625,623,2000
|
|
20240109,150500,63558680,625,625,625,625,0
|
|
20240109,150400,63558680,625,625,625,625,0
|
|
20240109,150300,63558680,625,625,625,625,464
|
|
20240109,150200,63268680,625,625,625,625,1000
|
|
20240109,150100,62643680,625,625,625,625,1000
|
|
20240109,150000,62018680,625,625,625,625,1200
|
|
20240109,145900,61268680,625,625,625,625,0
|
|
20240109,145800,61268680,625,625,625,625,0
|
|
20240109,145700,61268680,625,625,625,625,0
|
|
20240109,145600,61268680,625,625,625,625,0
|
|
20240109,145500,61268680,625,625,625,625,0
|
|
20240109,145400,61268680,625,625,625,625,0
|
|
20240109,145300,61268680,625,625,625,625,620
|
|
20240109,145200,60881180,626,626,626,626,20
|
|
20240109,145100,60868660,626,626,626,626,2
|
|
20240109,145000,60867408,625,625,625,625,0
|
|
20240109,144900,60867408,625,625,625,625,0
|
|
20240109,144800,60867408,625,625,625,625,10
|
|
20240109,144700,60861158,626,626,626,626,0
|
|
20240109,144600,60861158,626,626,626,626,0
|
|
20240109,144500,60861158,626,626,626,626,0
|
|
20240109,144400,60861158,626,626,626,626,0
|
|
20240109,144300,60861158,626,626,626,626,0
|
|
20240109,144200,60861158,626,626,626,626,0
|
|
20240109,144100,60861158,626,626,626,626,0
|
|
20240109,144000,60861158,626,627,627,626,10
|
|
20240109,143900,60854897,627,627,627,627,0
|
|
20240109,143800,60854897,627,627,627,627,0
|
|
20240109,143700,60854897,627,627,627,627,139
|
|
20240109,143600,60767744,627,627,627,627,5
|
|
20240109,143500,60764609,626,626,626,626,1
|
|
20240109,143400,60763983,627,627,627,627,0
|
|
20240109,143300,60763983,627,627,627,627,0
|
|
20240109,143200,60763983,627,627,627,627,0
|
|
20240109,143100,60763983,627,627,627,627,0
|
|
20240109,143000,60763983,627,627,627,627,0
|
|
20240109,142900,60763983,627,627,627,627,10
|
|
20240109,142800,60757713,628,628,628,628,0
|
|
20240109,142700,60757713,628,628,628,628,0
|
|
20240109,142600,60757713,628,628,628,628,0
|
|
20240109,142500,60757713,628,628,628,628,0
|
|
20240109,142400,60757713,628,628,628,628,0
|
|
20240109,142300,60757713,628,628,628,628,0
|
|
20240109,142200,60757713,628,628,628,628,0
|
|
20240109,142100,60757713,628,628,628,628,0
|
|
20240109,142000,60757713,628,628,628,628,0
|
|
20240109,141900,60757713,628,628,628,628,0
|
|
20240109,141800,60757713,628,628,628,628,0
|
|
20240109,141700,60757713,628,628,628,628,0
|
|
20240109,141600,60757713,628,628,628,628,1
|
|
20240109,141500,60757085,624,624,624,624,100
|
|
20240109,141400,60694685,624,624,624,624,0
|
|
20240109,141300,60694685,624,624,624,624,0
|
|
20240109,141200,60694685,624,626,626,624,4124
|
|
20240109,141100,58117606,628,628,628,628,0
|
|
20240109,141000,58117606,628,628,628,628,0
|
|
20240109,140900,58117606,628,628,628,628,0
|
|
20240109,140800,58117606,628,628,628,628,0
|
|
20240109,140700,58117606,628,628,628,628,0
|
|
20240109,140600,58117606,628,628,628,628,1
|
|
20240109,140500,58116978,627,629,629,627,2383
|
|
20240109,140400,56621571,629,629,629,629,0
|
|
20240109,140300,56621571,629,629,629,629,0
|
|
20240109,140200,56621571,629,629,629,629,100
|
|
20240109,140100,56558671,630,630,630,630,0
|
|
20240109,140000,56558671,630,630,630,630,0
|
|
20240109,135900,56558671,630,630,630,630,0
|
|
20240109,135800,56558671,630,630,630,630,0
|
|
20240109,135700,56558671,630,630,630,630,0
|
|
20240109,135600,56558671,630,630,630,630,0
|
|
20240109,135500,56558671,630,630,630,630,0
|
|
20240109,135400,56558671,630,630,630,630,0
|
|
20240109,135300,56558671,630,630,630,630,0
|
|
20240109,135200,56558671,630,630,630,630,0
|
|
20240109,135100,56558671,630,630,630,630,0
|
|
20240109,135000,56558671,630,630,630,630,0
|
|
20240109,134900,56558671,630,630,630,630,0
|
|
20240109,134800,56558671,630,630,630,630,1
|
|
20240109,134700,56558041,628,628,628,628,0
|
|
20240109,134600,56558041,628,628,628,628,0
|
|
20240109,134500,56558041,628,628,628,628,0
|
|
20240109,134400,56558041,628,628,628,628,0
|
|
20240109,134300,56558041,628,628,628,628,5
|
|
20240109,134200,56554901,630,630,630,630,0
|
|
20240109,134100,56554901,630,630,630,630,0
|
|
20240109,134000,56554901,630,630,630,630,0
|
|
20240109,133900,56554901,630,630,630,630,0
|
|
20240109,133800,56554901,630,630,630,630,2500
|
|
20240109,133700,54979901,630,630,630,630,1
|
|
20240109,133600,54979271,630,630,630,630,1
|
|
20240109,133500,54978641,630,630,630,630,0
|
|
20240109,133400,54978641,630,630,630,630,0
|
|
20240109,133300,54978641,630,630,630,630,0
|
|
20240109,133200,54978641,630,630,630,630,0
|
|
20240109,133100,54978641,630,630,630,630,10
|
|
20240109,133000,54972341,630,630,630,630,0
|
|
20240109,132900,54972341,630,630,630,630,0
|
|
20240109,132800,54972341,630,630,630,630,0
|
|
20240109,132700,54972341,630,629,630,629,170
|
|
20240109,132600,54865362,629,629,629,629,0
|
|
20240109,132500,54865362,629,629,629,629,0
|
|
20240109,132400,54865362,629,629,629,629,0
|
|
20240109,132300,54865362,629,629,629,629,0
|
|
20240109,132200,54865362,629,629,629,629,0
|
|
20240109,132100,54865362,629,629,629,629,0
|
|
20240109,132000,54865362,629,629,629,629,1
|
|
20240109,131900,54864733,630,630,630,630,0
|
|
20240109,131800,54864733,630,630,630,630,0
|
|
20240109,131700,54864733,630,630,630,630,0
|
|
20240109,131600,54864733,630,630,630,630,0
|
|
20240109,131500,54864733,630,630,630,630,0
|
|
20240109,131400,54864733,630,630,630,630,0
|
|
20240109,131300,54864733,630,630,630,630,0
|
|
20240109,131200,54864733,630,630,630,630,0
|
|
20240109,131100,54864733,630,630,630,630,0
|
|
20240109,131000,54864733,630,630,630,630,0
|
|
20240109,130900,54864733,630,630,630,630,0
|
|
20240109,130800,54864733,630,630,630,630,0
|
|
20240109,130700,54864733,630,630,630,630,0
|
|
20240109,130600,54864733,630,630,630,630,1
|
|
20240109,130500,54864103,631,631,631,631,0
|
|
20240109,130400,54864103,631,631,631,631,0
|
|
20240109,130300,54864103,631,631,631,631,0
|
|
20240109,130200,54864103,631,631,631,631,0
|
|
20240109,130100,54864103,631,631,631,631,0
|
|
20240109,130000,54864103,631,631,631,631,0
|
|
20240109,125900,54864103,631,631,631,631,0
|
|
20240109,125800,54864103,631,631,631,631,0
|
|
20240109,125700,54864103,631,631,631,631,0
|
|
20240109,125600,54864103,631,631,631,631,0
|
|
20240109,125500,54864103,631,631,631,631,0
|
|
20240109,125400,54864103,631,631,631,631,0
|
|
20240109,125300,54864103,631,631,631,631,6154
|
|
20240109,125200,50980929,628,628,628,628,0
|
|
20240109,125100,50980929,628,628,628,628,0
|
|
20240109,125000,50980929,628,628,628,628,0
|
|
20240109,124900,50980929,628,628,628,628,100
|
|
20240109,124800,50918129,631,631,631,631,0
|
|
20240109,124700,50918129,631,631,631,631,0
|
|
20240109,124600,50918129,631,631,631,631,0
|
|
20240109,124500,50918129,631,631,631,631,0
|
|
20240109,124400,50918129,631,631,631,631,0
|
|
20240109,124300,50918129,631,631,631,631,0
|
|
20240109,124200,50918129,631,631,631,631,0
|
|
20240109,124100,50918129,631,631,631,631,0
|
|
20240109,124000,50918129,631,631,631,631,0
|
|
20240109,123900,50918129,631,631,631,631,0
|
|
20240109,123800,50918129,631,631,631,631,1000
|
|
20240109,123700,50287129,631,631,631,631,0
|
|
20240109,123600,50287129,631,631,631,631,0
|
|
20240109,123500,50287129,631,631,631,631,316
|
|
20240109,123400,50087733,631,631,631,631,0
|
|
20240109,123300,50087733,631,631,631,631,300
|
|
20240109,123200,49898433,631,631,631,631,0
|
|
20240109,123100,49898433,631,631,631,631,0
|
|
20240109,123000,49898433,631,630,631,630,201
|
|
20240109,122900,49771802,628,628,628,628,1
|
|
20240109,122800,49771174,626,628,628,626,208
|
|
20240109,122700,49640562,628,628,628,628,0
|
|
20240109,122600,49640562,628,628,628,628,0
|
|
20240109,122500,49640562,628,628,628,628,0
|
|
20240109,122400,49640562,628,628,628,628,0
|
|
20240109,122300,49640562,628,628,628,628,40
|
|
20240109,122200,49615442,631,631,631,631,0
|
|
20240109,122100,49615442,631,631,631,631,0
|
|
20240109,122000,49615442,631,630,631,630,200
|
|
20240109,121900,49489246,631,631,631,631,0
|
|
20240109,121800,49489246,631,631,631,631,0
|
|
20240109,121700,49489246,631,631,631,631,0
|
|
20240109,121600,49489246,631,631,631,631,0
|
|
20240109,121500,49489246,631,631,631,631,0
|
|
20240109,121400,49489246,631,631,631,631,0
|
|
20240109,121300,49489246,631,631,631,631,0
|
|
20240109,121200,49489246,631,631,631,631,0
|
|
20240109,121100,49489246,631,631,631,631,0
|
|
20240109,121000,49489246,631,631,631,631,0
|
|
20240109,120900,49489246,631,631,631,631,0
|
|
20240109,120800,49489246,631,631,631,631,0
|
|
20240109,120700,49489246,631,631,631,631,0
|
|
20240109,120600,49489246,631,631,631,631,0
|
|
20240109,120500,49489246,631,631,631,631,4
|
|
20240109,120400,49486722,631,631,631,631,0
|
|
20240109,120300,49486722,631,631,631,631,0
|
|
20240109,120200,49486722,631,631,631,631,0
|
|
20240109,120100,49486722,631,631,631,631,0
|
|
20240109,120000,49486722,631,631,631,631,0
|
|
20240109,115900,49486722,631,630,631,630,1909
|
|
20240109,115800,48282759,630,630,630,630,0
|
|
20240109,115700,48282759,630,630,630,630,7
|
|
20240109,115600,48278349,630,630,630,630,0
|
|
20240109,115500,48278349,630,630,630,630,1
|
|
20240109,115400,48277719,630,630,630,630,1496
|
|
20240109,115300,47335239,630,629,630,629,150
|
|
20240109,115200,47240885,629,629,629,629,1000
|
|
20240109,115100,46611885,629,629,629,629,0
|
|
20240109,115000,46611885,629,629,629,629,1
|
|
20240109,114900,46611256,628,628,628,628,0
|
|
20240109,114800,46611256,628,628,628,628,0
|
|
20240109,114700,46611256,628,628,628,628,0
|
|
20240109,114600,46611256,628,628,628,628,0
|
|
20240109,114500,46611256,628,628,628,628,319
|
|
20240109,114400,46410924,628,628,628,628,1
|
|
20240109,114300,46410296,627,627,627,627,0
|
|
20240109,114200,46410296,627,627,627,627,0
|
|
20240109,114100,46410296,627,627,627,627,0
|
|
20240109,114000,46410296,627,627,627,627,0
|
|
20240109,113900,46410296,627,627,627,627,7
|
|
20240109,113800,46405907,624,624,624,624,1050
|
|
20240109,113700,45750707,624,624,624,624,0
|
|
20240109,113600,45750707,624,624,624,624,0
|
|
20240109,113500,45750707,624,624,624,624,0
|
|
20240109,113400,45750707,624,624,624,624,0
|
|
20240109,113300,45750707,624,624,624,624,188
|
|
20240109,113200,45633395,627,627,627,627,0
|
|
20240109,113100,45633395,627,627,627,627,0
|
|
20240109,113000,45633395,627,627,627,627,500
|
|
20240109,112900,45319895,627,627,627,627,0
|
|
20240109,112800,45319895,627,627,627,627,201
|
|
20240109,112700,45193868,627,627,627,627,0
|
|
20240109,112600,45193868,627,627,627,627,1
|
|
20240109,112500,45193241,626,626,626,626,0
|
|
20240109,112400,45193241,626,626,626,626,0
|
|
20240109,112300,45193241,626,626,626,626,140
|
|
20240109,112200,45105601,623,623,623,623,0
|
|
20240109,112100,45105601,623,623,623,623,1159
|
|
20240109,112000,44383544,628,628,628,628,0
|
|
20240109,111900,44383544,628,628,628,628,0
|
|
20240109,111800,44383544,628,628,628,628,0
|
|
20240109,111700,44383544,628,628,628,628,1
|
|
20240109,111600,44382916,623,623,623,623,0
|
|
20240109,111500,44382916,623,623,623,623,0
|
|
20240109,111400,44382916,623,623,623,623,0
|
|
20240109,111300,44382916,623,623,623,623,0
|
|
20240109,111200,44382916,623,623,623,623,0
|
|
20240109,111100,44382916,623,623,623,623,0
|
|
20240109,111000,44382916,623,625,625,623,10000
|
|
20240109,110900,38146064,623,630,630,623,20000
|
|
20240109,110800,25643817,632,632,632,632,0
|
|
20240109,110700,25643817,632,632,632,632,0
|
|
20240109,110600,25643817,632,632,632,632,0
|
|
20240109,110500,25643817,632,632,632,632,0
|
|
20240109,110400,25643817,632,632,632,632,0
|
|
20240109,110300,25643817,632,632,632,632,0
|
|
20240109,110200,25643817,632,632,632,632,0
|
|
20240109,110100,25643817,632,632,632,632,0
|
|
20240109,110000,25643817,632,632,632,632,0
|
|
20240109,105900,25643817,632,632,632,632,0
|
|
20240109,105800,25643817,632,632,632,632,0
|
|
20240109,105700,25643817,632,632,632,632,0
|
|
20240109,105600,25643817,632,632,632,632,0
|
|
20240109,105500,25643817,632,632,632,632,0
|
|
20240109,105400,25643817,632,632,632,632,0
|
|
20240109,105300,25643817,632,632,632,632,0
|
|
20240109,105200,25643817,632,632,632,632,88
|
|
20240109,105100,25588201,632,632,632,632,100
|
|
20240109,105000,25525001,632,632,632,632,500
|
|
20240109,104900,25209001,633,633,633,633,0
|
|
20240109,104800,25209001,633,633,633,633,321
|
|
20240109,104700,25005808,634,634,634,634,0
|
|
20240109,104600,25005808,634,634,634,634,0
|
|
20240109,104500,25005808,634,634,634,634,0
|
|
20240109,104400,25005808,634,634,634,634,0
|
|
20240109,104300,25005808,634,634,634,634,0
|
|
20240109,104200,25005808,634,634,634,634,10
|
|
20240109,104100,24999468,634,634,634,634,1000
|
|
20240109,104000,24365468,634,634,634,634,0
|
|
20240109,103900,24365468,634,634,634,634,37
|
|
20240109,103800,24342010,634,634,634,634,1213
|
|
20240109,103700,23572968,634,634,634,634,0
|
|
20240109,103600,23572968,634,634,634,634,0
|
|
20240109,103500,23572968,634,634,634,634,100
|
|
20240109,103400,23509568,634,634,634,634,0
|
|
20240109,103300,23509568,634,634,634,634,0
|
|
20240109,103200,23509568,634,634,634,634,0
|
|
20240109,103100,23509568,634,634,634,634,0
|
|
20240109,103000,23509568,634,634,634,634,0
|
|
20240109,102900,23509568,634,634,634,634,0
|
|
20240109,102800,23509568,634,634,634,634,0
|
|
20240109,102700,23509568,634,634,634,634,268
|
|
20240109,102600,23339656,635,635,635,635,705
|
|
20240109,102500,22891981,636,636,636,636,10000
|
|
20240109,102400,16531981,637,637,637,637,0
|
|
20240109,102300,16531981,637,637,637,637,0
|
|
20240109,102200,16531981,637,637,637,637,10
|
|
20240109,102100,16525611,637,637,637,637,0
|
|
20240109,102000,16525611,637,637,637,637,0
|
|
20240109,101900,16525611,637,637,637,637,0
|
|
20240109,101800,16525611,637,637,637,637,0
|
|
20240109,101700,16525611,637,637,637,637,0
|
|
20240109,101600,16525611,637,637,637,637,0
|
|
20240109,101500,16525611,637,637,637,637,0
|
|
20240109,101400,16525611,637,637,637,637,0
|
|
20240109,101300,16525611,637,637,637,637,0
|
|
20240109,101200,16525611,637,637,637,637,0
|
|
20240109,101100,16525611,637,637,637,637,1285
|
|
20240109,101000,15707066,637,637,637,637,0
|
|
20240109,100900,15707066,637,637,637,637,0
|
|
20240109,100800,15707066,637,637,637,637,0
|
|
20240109,100700,15707066,637,637,637,637,38
|
|
20240109,100600,15682860,637,637,637,637,0
|
|
20240109,100500,15682860,637,637,637,637,8688
|
|
20240109,100400,10148604,637,637,637,637,1
|
|
20240109,100300,10147967,636,636,636,636,30
|
|
20240109,100200,10128887,636,636,636,636,0
|
|
20240109,100100,10128887,636,637,637,636,20
|
|
20240109,100000,10116157,639,639,639,639,0
|
|
20240109,095900,10116157,639,639,639,639,1
|
|
20240109,095800,10115518,638,638,638,638,0
|
|
20240109,095700,10115518,638,638,638,638,20
|
|
20240109,095600,10102758,639,636,639,636,50
|
|
20240109,095500,10070952,636,636,636,636,1
|
|
20240109,095400,10070316,636,636,636,636,0
|
|
20240109,095300,10070316,636,635,636,635,797
|
|
20240109,095200,9564220,635,635,635,635,1
|
|
20240109,095100,9563585,635,635,635,635,0
|
|
20240109,095000,9563585,635,635,635,635,0
|
|
20240109,094900,9563585,635,635,635,635,0
|
|
20240109,094800,9563585,635,635,635,635,2
|
|
20240109,094700,9562315,635,633,635,632,2416
|
|
20240109,094600,8030812,633,632,633,632,580
|
|
20240109,094500,7663952,632,632,632,632,0
|
|
20240109,094400,7663952,632,632,632,632,272
|
|
20240109,094300,7492048,632,631,632,631,926
|
|
20240109,094200,6906839,631,631,631,631,0
|
|
20240109,094100,6906839,631,631,631,631,4232
|
|
20240109,094000,4236447,632,631,632,631,1268
|
|
20240109,093900,3435339,631,631,631,631,2
|
|
20240109,093800,3434077,631,631,631,631,1
|
|
20240109,093700,3433446,631,631,631,631,4
|
|
20240109,093600,3430922,631,630,631,630,51
|
|
20240109,093500,3398783,630,632,632,630,276
|
|
20240109,093400,3224899,631,631,631,631,1
|
|
20240109,093300,3224268,633,633,633,633,0
|
|
20240109,093200,3224268,633,633,633,633,0
|
|
20240109,093100,3224268,633,633,633,633,0
|
|
20240109,093000,3224268,633,633,633,633,100
|
|
20240109,092900,3160968,633,633,633,633,0
|
|
20240109,092800,3160968,633,633,633,630,5
|
|
20240109,092700,3157806,633,630,633,630,701
|
|
20240109,092600,2716173,630,630,630,630,0
|
|
20240109,092500,2716173,630,630,630,630,77
|
|
20240109,092400,2667663,630,630,630,630,100
|
|
20240109,092300,2604663,630,630,630,630,23
|
|
20240109,092200,2590173,630,630,630,630,977
|
|
20240109,092100,1974663,630,630,630,630,1
|
|
20240109,092000,1974033,630,630,630,630,0
|
|
20240109,091900,1974033,630,630,630,630,5
|
|
20240109,091800,1970883,625,625,625,625,0
|
|
20240109,091700,1970883,625,628,628,625,5
|
|
20240109,091600,1967752,630,630,630,630,0
|
|
20240109,091500,1967752,630,630,630,630,0
|
|
20240109,091400,1967752,630,630,630,630,0
|
|
20240109,091300,1967752,630,630,630,630,1
|
|
20240109,091200,1967122,625,625,625,625,7
|
|
20240109,091100,1962747,630,630,630,630,2
|
|
20240109,091000,1961487,624,625,625,624,1535
|
|
20240109,090900,1003646,624,624,624,624,0
|
|
20240109,090800,1003646,624,624,624,624,119
|
|
20240109,090700,929390,624,624,624,624,17
|
|
20240109,090600,918782,623,624,624,623,149
|
|
20240109,090500,825848,623,624,624,623,960
|
|
20240109,090400,227765,624,625,625,624,82
|
|
20240109,090300,176592,624,624,624,624,0
|
|
20240109,090200,176592,624,624,624,624,0
|
|
20240109,090100,176592,624,624,624,624,0
|
|
20240109,090000,176592,624,624,624,624,283
|