679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201600,133576616,871,871,871,871,1829
|
|
20240103,201500,133576616,871,871,871,871,0
|
|
20240103,201400,133576616,871,871,871,871,0
|
|
20240103,201300,133576616,871,871,871,871,0
|
|
20240103,201200,133576616,871,871,871,871,0
|
|
20240103,201100,133576616,871,871,871,871,0
|
|
20240103,201000,133576616,871,871,871,871,0
|
|
20240103,200900,133576616,871,871,871,871,0
|
|
20240103,200800,133576616,871,871,871,871,0
|
|
20240103,200700,133576616,871,871,871,871,0
|
|
20240103,200600,133576616,871,871,871,871,0
|
|
20240103,200500,133576616,871,871,871,871,0
|
|
20240103,200400,133576616,871,871,871,871,0
|
|
20240103,200300,133576616,871,871,871,871,0
|
|
20240103,200200,133576616,871,871,871,871,0
|
|
20240103,200100,133576616,871,871,871,871,0
|
|
20240103,200000,133576616,871,871,871,871,0
|
|
20240103,195900,133576616,871,871,871,871,0
|
|
20240103,195800,133576616,871,871,871,871,0
|
|
20240103,195700,133576616,871,871,871,871,0
|
|
20240103,195600,133576616,871,871,871,871,0
|
|
20240103,195500,133576616,871,871,871,871,0
|
|
20240103,195400,133576616,871,871,871,871,0
|
|
20240103,195300,133576616,871,871,871,871,0
|
|
20240103,195200,133576616,871,871,871,871,0
|
|
20240103,195100,133576616,871,871,871,871,0
|
|
20240103,195000,133576616,871,871,871,871,0
|
|
20240103,194900,133576616,871,871,871,871,0
|
|
20240103,194800,133576616,871,871,871,871,0
|
|
20240103,194700,133576616,871,871,871,871,0
|
|
20240103,194600,133576616,871,871,871,871,1829
|
|
20240103,194500,133576616,871,871,871,871,0
|
|
20240103,194400,133576616,871,871,871,871,0
|
|
20240103,194300,133576616,871,871,871,871,0
|
|
20240103,194200,133576616,871,871,871,871,0
|
|
20240103,194100,133576616,871,871,871,871,0
|
|
20240103,194000,133576616,871,871,871,871,0
|
|
20240103,193900,133576616,871,871,871,871,0
|
|
20240103,193800,133576616,871,871,871,871,0
|
|
20240103,193700,133576616,871,871,871,871,0
|
|
20240103,193600,133576616,871,871,871,871,0
|
|
20240103,193500,133576616,871,871,871,871,0
|
|
20240103,193400,133576616,871,871,871,871,0
|
|
20240103,193300,133576616,871,871,871,871,0
|
|
20240103,193200,133576616,871,871,871,871,0
|
|
20240103,193100,133576616,871,871,871,871,0
|
|
20240103,193000,133576616,871,871,871,871,0
|
|
20240103,192900,133576616,871,871,871,871,0
|
|
20240103,192800,133576616,871,871,871,871,0
|
|
20240103,192700,133576616,871,871,871,871,0
|
|
20240103,192600,133576616,871,871,871,871,0
|
|
20240103,192500,133576616,871,871,871,871,0
|
|
20240103,192400,133576616,871,871,871,871,0
|
|
20240103,192300,133576616,871,871,871,871,0
|
|
20240103,192200,133576616,871,871,871,871,0
|
|
20240103,192100,133576616,871,871,871,871,0
|
|
20240103,192000,133576616,871,871,871,871,0
|
|
20240103,191900,133576616,871,871,871,871,0
|
|
20240103,191800,133576616,871,871,871,871,0
|
|
20240103,191700,133576616,871,871,871,871,0
|
|
20240103,191600,133576616,871,871,871,871,1829
|
|
20240103,191500,133576616,871,871,871,871,0
|
|
20240103,191400,133576616,871,871,871,871,0
|
|
20240103,191300,133576616,871,871,871,871,0
|
|
20240103,191200,133576616,871,871,871,871,0
|
|
20240103,191100,133576616,871,871,871,871,0
|
|
20240103,191000,133576616,871,871,871,871,0
|
|
20240103,190900,133576616,871,871,871,871,0
|
|
20240103,190800,133576616,871,871,871,871,0
|
|
20240103,190700,133576616,871,871,871,871,0
|
|
20240103,190600,133576616,871,871,871,871,0
|
|
20240103,190500,133576616,871,871,871,871,0
|
|
20240103,190400,133576616,871,871,871,871,0
|
|
20240103,190300,133576616,871,871,871,871,0
|
|
20240103,190200,133576616,871,871,871,871,0
|
|
20240103,190100,133576616,871,871,871,871,0
|
|
20240103,190000,133576616,871,871,871,871,0
|
|
20240103,185900,133576616,871,871,871,871,0
|
|
20240103,185800,133576616,871,871,871,871,0
|
|
20240103,185700,133576616,871,871,871,871,0
|
|
20240103,185600,133576616,871,871,871,871,0
|
|
20240103,185500,133576616,871,871,871,871,0
|
|
20240103,185400,133576616,871,871,871,871,0
|
|
20240103,185300,133576616,871,871,871,871,0
|
|
20240103,185200,133576616,871,871,871,871,0
|
|
20240103,185100,133576616,871,871,871,871,0
|
|
20240103,185000,133576616,871,871,871,871,0
|
|
20240103,184900,133576616,871,871,871,871,0
|
|
20240103,184800,133576616,871,871,871,871,0
|
|
20240103,184700,133576616,871,871,871,871,0
|
|
20240103,184600,133576616,871,871,871,871,1829
|
|
20240103,184500,133576616,871,871,871,871,0
|
|
20240103,184400,133576616,871,871,871,871,0
|
|
20240103,184300,133576616,871,871,871,871,0
|
|
20240103,184200,133576616,871,871,871,871,0
|
|
20240103,184100,133576616,871,871,871,871,0
|
|
20240103,184000,133576616,871,871,871,871,0
|
|
20240103,183900,133576616,871,871,871,871,0
|
|
20240103,183800,133576616,871,871,871,871,0
|
|
20240103,183700,133576616,871,871,871,871,0
|
|
20240103,183600,133576616,871,871,871,871,0
|
|
20240103,183500,133576616,871,871,871,871,0
|
|
20240103,183400,133576616,871,871,871,871,0
|
|
20240103,183300,133576616,871,871,871,871,0
|
|
20240103,183200,133576616,871,871,871,871,0
|
|
20240103,183100,133576616,871,871,871,871,0
|
|
20240103,183000,133576616,871,871,871,871,0
|
|
20240103,182900,133576616,871,871,871,871,0
|
|
20240103,182800,133576616,871,871,871,871,0
|
|
20240103,182700,133576616,871,871,871,871,0
|
|
20240103,182600,133576616,871,871,871,871,0
|
|
20240103,182500,133576616,871,871,871,871,0
|
|
20240103,182400,133576616,871,871,871,871,0
|
|
20240103,182300,133576616,871,871,871,871,0
|
|
20240103,182200,133576616,871,871,871,871,0
|
|
20240103,182100,133576616,871,871,871,871,0
|
|
20240103,182000,133576616,871,871,871,871,0
|
|
20240103,181900,133576616,871,871,871,871,0
|
|
20240103,181800,133576616,871,871,871,871,0
|
|
20240103,181700,133576616,871,871,871,871,0
|
|
20240103,181600,133576616,871,871,871,871,1829
|
|
20240103,181500,133576616,871,871,871,871,0
|
|
20240103,181400,133576616,871,871,871,871,0
|
|
20240103,181300,133576616,871,871,871,871,0
|
|
20240103,181200,133576616,871,871,871,871,0
|
|
20240103,181100,133576616,871,871,871,871,0
|
|
20240103,181000,133576616,871,871,871,871,0
|
|
20240103,180900,133576616,871,871,871,871,0
|
|
20240103,180800,133576616,871,871,871,871,0
|
|
20240103,180700,133576616,871,871,871,871,0
|
|
20240103,180600,133576616,871,871,871,871,0
|
|
20240103,180500,133576616,871,871,871,871,0
|
|
20240103,180400,133576616,871,871,871,871,0
|
|
20240103,180300,133576616,871,871,871,871,0
|
|
20240103,180200,133576616,871,871,871,871,0
|
|
20240103,180100,133576616,871,871,871,871,0
|
|
20240103,180000,133576616,871,871,871,871,0
|
|
20240103,175900,133576616,871,871,871,871,0
|
|
20240103,175800,133576616,871,871,871,871,0
|
|
20240103,175700,133576616,871,871,871,871,0
|
|
20240103,175600,133576616,871,871,871,871,0
|
|
20240103,175500,133576616,871,871,871,871,0
|
|
20240103,175400,133576616,871,871,871,871,0
|
|
20240103,175300,133576616,871,871,871,871,0
|
|
20240103,175200,133576616,871,871,871,871,0
|
|
20240103,175100,133576616,871,871,871,871,0
|
|
20240103,175000,133576616,871,871,871,871,0
|
|
20240103,174900,133576616,871,871,871,871,0
|
|
20240103,174800,133576616,871,871,871,871,0
|
|
20240103,174700,133576616,871,871,871,871,0
|
|
20240103,174600,133576616,871,871,871,871,1829
|
|
20240103,174500,133576616,871,871,871,871,0
|
|
20240103,174400,133576616,871,871,871,871,0
|
|
20240103,174300,133576616,871,871,871,871,0
|
|
20240103,174200,133576616,871,871,871,871,0
|
|
20240103,174100,133576616,871,871,871,871,0
|
|
20240103,174000,133576616,871,871,871,871,0
|
|
20240103,173900,133576616,871,871,871,871,0
|
|
20240103,173800,133576616,871,871,871,871,0
|
|
20240103,173700,133576616,871,871,871,871,0
|
|
20240103,173600,133576616,871,871,871,871,0
|
|
20240103,173500,133576616,871,871,871,871,0
|
|
20240103,173400,133576616,871,871,871,871,0
|
|
20240103,173300,133576616,871,871,871,871,0
|
|
20240103,173200,133576616,871,871,871,871,0
|
|
20240103,173100,133576616,871,871,871,871,0
|
|
20240103,173000,133576616,871,871,871,871,0
|
|
20240103,172900,133576616,871,871,871,871,0
|
|
20240103,172800,133576616,871,871,871,871,0
|
|
20240103,172700,133576616,871,871,871,871,0
|
|
20240103,172600,133576616,871,871,871,871,0
|
|
20240103,172500,133576616,871,871,871,871,0
|
|
20240103,172400,133576616,871,871,871,871,0
|
|
20240103,172300,133576616,871,871,871,871,0
|
|
20240103,172200,133576616,871,871,871,871,0
|
|
20240103,172100,133576616,871,871,871,871,0
|
|
20240103,172000,133576616,871,871,871,871,0
|
|
20240103,171900,133576616,871,871,871,871,0
|
|
20240103,171800,133576616,871,871,871,871,0
|
|
20240103,171700,133576616,871,871,871,871,0
|
|
20240103,171600,133576616,871,871,871,871,1829
|
|
20240103,171500,133576616,871,871,871,871,0
|
|
20240103,171400,133576616,871,871,871,871,0
|
|
20240103,171300,133576616,871,871,871,871,0
|
|
20240103,171200,133576616,871,871,871,871,0
|
|
20240103,171100,133576616,871,871,871,871,0
|
|
20240103,171000,133576616,871,871,871,871,0
|
|
20240103,170900,133576616,871,871,871,871,0
|
|
20240103,170800,133576616,871,871,871,871,0
|
|
20240103,170700,133576616,871,871,871,871,0
|
|
20240103,170600,133576616,871,871,871,871,0
|
|
20240103,170500,133576616,871,871,871,871,0
|
|
20240103,170400,133576616,871,871,871,871,0
|
|
20240103,170300,133576616,871,871,871,871,0
|
|
20240103,170200,133576616,871,871,871,871,0
|
|
20240103,170100,133576616,871,871,871,871,0
|
|
20240103,170000,133576616,871,871,871,871,0
|
|
20240103,165900,133576616,871,871,871,871,0
|
|
20240103,165800,133576616,871,871,871,871,0
|
|
20240103,165700,133576616,871,871,871,871,0
|
|
20240103,165600,133576616,871,871,871,871,0
|
|
20240103,165500,133576616,871,871,871,871,0
|
|
20240103,165400,133576616,871,871,871,871,0
|
|
20240103,165300,133576616,871,871,871,871,0
|
|
20240103,165200,133576616,871,871,871,871,0
|
|
20240103,165100,133576616,871,871,871,871,0
|
|
20240103,165000,133576616,871,871,871,871,0
|
|
20240103,164900,133576616,871,871,871,871,0
|
|
20240103,164800,133576616,871,871,871,871,0
|
|
20240103,164700,133576616,871,871,871,871,0
|
|
20240103,164600,133576616,871,871,871,871,1829
|
|
20240103,164500,133576616,871,871,871,871,0
|
|
20240103,164400,133576616,871,871,871,871,0
|
|
20240103,164300,133576616,871,871,871,871,0
|
|
20240103,164200,133576616,871,871,871,871,0
|
|
20240103,164100,133576616,871,871,871,871,0
|
|
20240103,164000,133576616,871,871,871,871,0
|
|
20240103,163900,133576616,871,871,871,871,0
|
|
20240103,163800,133576616,871,871,871,871,0
|
|
20240103,163700,133576616,871,871,871,871,0
|
|
20240103,163600,133576616,871,871,871,871,0
|
|
20240103,163500,133576616,871,871,871,871,0
|
|
20240103,163400,133576616,871,871,871,871,0
|
|
20240103,163300,133576616,871,871,871,871,0
|
|
20240103,163200,133576616,871,871,871,871,0
|
|
20240103,163100,133576616,871,871,871,871,0
|
|
20240103,163000,133576616,871,871,871,871,0
|
|
20240103,162900,133576616,871,871,871,871,0
|
|
20240103,162800,133576616,871,871,871,871,0
|
|
20240103,162700,133576616,871,871,871,871,0
|
|
20240103,162600,133576616,871,871,871,871,0
|
|
20240103,162500,133576616,871,871,871,871,0
|
|
20240103,162400,133576616,871,871,871,871,0
|
|
20240103,162300,133576616,871,871,871,871,0
|
|
20240103,162200,133576616,871,871,871,871,0
|
|
20240103,162100,133576616,871,871,871,871,0
|
|
20240103,162000,133576616,871,871,871,871,0
|
|
20240103,161900,133576616,871,871,871,871,0
|
|
20240103,161800,133576616,871,871,871,871,0
|
|
20240103,161700,133576616,871,871,871,871,0
|
|
20240103,161600,133576616,871,871,871,871,1829
|
|
20240103,161500,133576616,871,871,871,871,0
|
|
20240103,161400,133576616,871,871,871,871,0
|
|
20240103,161300,133576616,871,871,871,871,0
|
|
20240103,161200,133576616,871,871,871,871,0
|
|
20240103,161100,133576616,871,871,871,871,0
|
|
20240103,161000,133576616,871,871,871,871,0
|
|
20240103,160900,133576616,871,871,871,871,0
|
|
20240103,160800,133576616,871,871,871,871,0
|
|
20240103,160700,133576616,871,871,871,871,0
|
|
20240103,160600,133576616,871,871,871,871,0
|
|
20240103,160500,133576616,871,871,871,871,0
|
|
20240103,160400,133576616,871,871,871,871,0
|
|
20240103,160300,133576616,871,871,871,871,0
|
|
20240103,160200,133576616,871,871,871,871,0
|
|
20240103,160100,133576616,871,871,871,871,0
|
|
20240103,160000,133576616,871,871,871,871,0
|
|
20240103,155900,133576616,871,871,871,871,0
|
|
20240103,155800,133576616,871,871,871,871,0
|
|
20240103,155700,133576616,871,871,871,871,0
|
|
20240103,155600,133576616,871,871,871,871,0
|
|
20240103,155500,133576616,871,871,871,871,0
|
|
20240103,155400,133576616,871,871,871,871,0
|
|
20240103,155300,133576616,871,871,871,871,0
|
|
20240103,155200,133576616,871,871,871,871,0
|
|
20240103,155100,133576616,871,871,871,871,0
|
|
20240103,155000,133576616,871,871,871,871,0
|
|
20240103,154900,133576616,871,871,871,871,0
|
|
20240103,154800,133576616,871,871,871,871,0
|
|
20240103,154700,133576616,871,871,871,871,0
|
|
20240103,154600,133576616,871,871,871,871,1829
|
|
20240103,154500,133576616,871,871,871,871,0
|
|
20240103,154400,133576616,871,871,871,871,0
|
|
20240103,154300,133576616,871,871,871,871,0
|
|
20240103,154200,133576616,871,871,871,871,0
|
|
20240103,154100,133576616,871,871,871,871,0
|
|
20240103,154000,133576616,871,871,871,871,0
|
|
20240103,153900,133576616,871,871,871,871,0
|
|
20240103,153800,133576616,871,871,871,871,0
|
|
20240103,153700,133576616,871,871,871,871,0
|
|
20240103,153600,133576616,871,871,871,871,0
|
|
20240103,153500,133576616,871,871,871,871,0
|
|
20240103,153400,133576616,871,871,871,871,0
|
|
20240103,153300,133576616,871,871,871,871,0
|
|
20240103,153200,133576616,871,871,871,871,0
|
|
20240103,153100,133576616,871,871,871,871,0
|
|
20240103,153000,133576616,871,871,871,871,1829
|
|
20240103,152900,131983557,871,871,871,871,0
|
|
20240103,152800,131983557,871,871,871,871,0
|
|
20240103,152700,131983557,871,871,871,871,0
|
|
20240103,152600,131983557,871,871,871,871,0
|
|
20240103,152500,131983557,871,871,871,871,0
|
|
20240103,152400,131983557,871,871,871,871,0
|
|
20240103,152300,131983557,871,871,871,871,0
|
|
20240103,152200,131983557,871,871,871,871,0
|
|
20240103,152100,131983557,871,871,871,871,0
|
|
20240103,152000,131983557,871,871,871,871,0
|
|
20240103,151900,131983557,871,867,871,867,3
|
|
20240103,151800,131980950,865,866,866,855,1096
|
|
20240103,151700,131043248,871,870,871,870,4000
|
|
20240103,151600,127559257,871,870,871,870,10500
|
|
20240103,151500,118417157,871,871,871,871,0
|
|
20240103,151400,118417157,871,871,871,871,0
|
|
20240103,151300,118417157,871,871,871,871,0
|
|
20240103,151200,118417157,871,868,871,868,8000
|
|
20240103,151100,111455863,869,858,869,858,10012
|
|
20240103,151000,102797089,858,858,858,858,12
|
|
20240103,150900,102786793,858,858,858,858,900
|
|
20240103,150800,102014593,859,859,859,859,0
|
|
20240103,150700,102014593,859,859,859,859,12
|
|
20240103,150600,102004285,859,859,859,859,0
|
|
20240103,150500,102004285,859,859,859,859,0
|
|
20240103,150400,102004285,859,859,859,859,0
|
|
20240103,150300,102004285,859,859,859,859,0
|
|
20240103,150200,102004285,859,859,859,859,0
|
|
20240103,150100,102004285,859,859,859,859,0
|
|
20240103,150000,102004285,859,859,859,859,0
|
|
20240103,145900,102004285,859,859,859,859,0
|
|
20240103,145800,102004285,859,859,859,859,20
|
|
20240103,145700,101987105,859,859,859,859,12
|
|
20240103,145600,101976797,859,860,860,858,480
|
|
20240103,145500,101564644,860,860,860,860,0
|
|
20240103,145400,101564644,860,860,860,860,12
|
|
20240103,145300,101554324,860,860,860,860,900
|
|
20240103,145200,100780324,860,860,860,860,0
|
|
20240103,145100,100780324,860,860,860,860,15
|
|
20240103,145000,100767424,860,860,860,860,0
|
|
20240103,144900,100767424,860,860,860,860,15
|
|
20240103,144800,100754524,860,860,860,860,20
|
|
20240103,144700,100737324,860,860,860,860,232
|
|
20240103,144600,100537804,860,860,860,860,0
|
|
20240103,144500,100537804,860,860,860,860,0
|
|
20240103,144400,100537804,860,860,860,860,2
|
|
20240103,144300,100536084,860,860,860,860,0
|
|
20240103,144200,100536084,860,860,860,860,3
|
|
20240103,144100,100533504,860,860,860,860,15
|
|
20240103,144000,100520604,860,860,860,860,0
|
|
20240103,143900,100520604,860,860,860,860,60
|
|
20240103,143800,100469004,860,860,860,860,0
|
|
20240103,143700,100469004,860,860,860,860,0
|
|
20240103,143600,100469004,860,860,860,860,15
|
|
20240103,143500,100456104,860,860,860,860,0
|
|
20240103,143400,100456104,860,860,860,860,0
|
|
20240103,143300,100456104,860,860,860,860,0
|
|
20240103,143200,100456104,860,860,860,860,0
|
|
20240103,143100,100456104,860,860,860,860,15
|
|
20240103,143000,100443204,860,860,860,860,0
|
|
20240103,142900,100443204,860,860,860,860,0
|
|
20240103,142800,100443204,860,860,860,860,15
|
|
20240103,142700,100430304,860,860,860,860,0
|
|
20240103,142600,100430304,860,860,860,860,0
|
|
20240103,142500,100430304,860,860,860,860,0
|
|
20240103,142400,100430304,860,860,860,860,0
|
|
20240103,142300,100430304,860,860,860,860,0
|
|
20240103,142200,100430304,860,860,860,860,0
|
|
20240103,142100,100430304,860,860,860,860,16
|
|
20240103,142000,100416544,859,859,859,859,0
|
|
20240103,141900,100416544,859,859,859,859,0
|
|
20240103,141800,100416544,859,859,859,859,1
|
|
20240103,141700,100415685,860,860,860,860,0
|
|
20240103,141600,100415685,860,860,860,860,15
|
|
20240103,141500,100402785,860,860,860,860,1255
|
|
20240103,141400,99323485,861,861,861,861,0
|
|
20240103,141300,99323485,861,861,861,861,0
|
|
20240103,141200,99323485,861,861,861,861,0
|
|
20240103,141100,99323485,861,861,861,861,0
|
|
20240103,141000,99323485,861,861,861,861,0
|
|
20240103,140900,99323485,861,861,861,861,0
|
|
20240103,140800,99323485,861,861,861,861,0
|
|
20240103,140700,99323485,861,861,861,861,0
|
|
20240103,140600,99323485,861,861,861,861,0
|
|
20240103,140500,99323485,861,861,861,861,0
|
|
20240103,140400,99323485,861,861,861,861,0
|
|
20240103,140300,99323485,861,861,861,861,0
|
|
20240103,140200,99323485,861,861,861,861,0
|
|
20240103,140100,99323485,861,861,861,861,1
|
|
20240103,140000,99322624,860,860,860,860,0
|
|
20240103,135900,99322624,860,860,860,860,0
|
|
20240103,135800,99322624,860,860,860,860,16
|
|
20240103,135700,99308864,859,859,859,859,0
|
|
20240103,135600,99308864,859,859,859,859,0
|
|
20240103,135500,99308864,859,859,859,859,0
|
|
20240103,135400,99308864,859,859,859,859,0
|
|
20240103,135300,99308864,859,859,859,859,1
|
|
20240103,135200,99308005,858,858,858,858,0
|
|
20240103,135100,99308005,858,858,858,858,459
|
|
20240103,135000,98914183,858,858,858,858,0
|
|
20240103,134900,98914183,858,858,858,858,0
|
|
20240103,134800,98914183,858,858,858,858,1
|
|
20240103,134700,98913325,851,855,855,851,12483
|
|
20240103,134600,88288312,855,855,855,855,36
|
|
20240103,134500,88257532,855,855,855,855,36
|
|
20240103,134400,88226752,855,855,855,855,386
|
|
20240103,134300,87896722,855,857,857,855,1362
|
|
20240103,134200,86731572,858,858,858,858,0
|
|
20240103,134100,86731572,858,858,858,858,15
|
|
20240103,134000,86718702,858,858,858,858,0
|
|
20240103,133900,86718702,858,859,859,858,670
|
|
20240103,133800,86143327,858,858,858,858,0
|
|
20240103,133700,86143327,858,858,858,858,3
|
|
20240103,133600,86140753,860,860,860,860,0
|
|
20240103,133500,86140753,860,859,860,859,101
|
|
20240103,133400,86053973,860,864,864,860,2832
|
|
20240103,133300,83612227,864,864,864,864,0
|
|
20240103,133200,83612227,864,864,864,864,0
|
|
20240103,133100,83612227,864,864,864,864,0
|
|
20240103,133000,83612227,864,864,864,864,21
|
|
20240103,132900,83594083,865,865,865,865,0
|
|
20240103,132800,83594083,865,865,865,865,0
|
|
20240103,132700,83594083,865,865,865,865,0
|
|
20240103,132600,83594083,865,864,865,864,16
|
|
20240103,132500,83580244,865,864,865,864,34
|
|
20240103,132400,83550853,864,864,864,864,18
|
|
20240103,132300,83535301,865,865,865,865,501
|
|
20240103,132200,83101936,865,865,865,865,0
|
|
20240103,132100,83101936,865,865,865,865,14
|
|
20240103,132000,83089826,866,866,866,866,0
|
|
20240103,131900,83089826,866,866,866,866,600
|
|
20240103,131800,82570226,865,865,865,865,0
|
|
20240103,131700,82570226,865,865,865,865,0
|
|
20240103,131600,82570226,865,865,865,865,0
|
|
20240103,131500,82570226,865,865,865,865,13
|
|
20240103,131400,82558981,866,866,866,866,499
|
|
20240103,131300,82126847,867,867,867,867,9
|
|
20240103,131200,82119044,867,867,867,867,491
|
|
20240103,131100,81693347,867,867,867,867,15
|
|
20240103,131000,81680342,866,866,866,866,0
|
|
20240103,130900,81680342,866,866,866,866,1
|
|
20240103,130800,81679476,865,865,865,865,0
|
|
20240103,130700,81679476,865,865,865,865,2
|
|
20240103,130600,81677746,864,864,864,864,0
|
|
20240103,130500,81677746,864,865,865,864,39
|
|
20240103,130400,81644017,866,866,866,866,116
|
|
20240103,130300,81543561,866,866,866,866,18
|
|
20240103,130200,81527973,867,867,867,867,494
|
|
20240103,130100,81099675,868,868,868,868,15
|
|
20240103,130000,81086655,867,867,867,867,0
|
|
20240103,125900,81086655,867,867,867,867,10
|
|
20240103,125800,81077985,867,867,867,867,0
|
|
20240103,125700,81077985,867,867,867,867,2
|
|
20240103,125600,81076251,867,867,867,867,50
|
|
20240103,125500,81032901,867,867,867,867,0
|
|
20240103,125400,81032901,867,867,867,867,0
|
|
20240103,125300,81032901,867,867,867,867,0
|
|
20240103,125200,81032901,867,867,867,867,10
|
|
20240103,125100,81024231,867,866,867,866,50
|
|
20240103,125000,80980903,867,867,867,867,0
|
|
20240103,124900,80980903,867,867,867,867,600
|
|
20240103,124800,80460703,867,867,867,867,0
|
|
20240103,124700,80460703,867,867,867,867,0
|
|
20240103,124600,80460703,867,867,867,867,0
|
|
20240103,124500,80460703,867,867,867,867,0
|
|
20240103,124400,80460703,867,867,867,867,0
|
|
20240103,124300,80460703,867,867,867,867,0
|
|
20240103,124200,80460703,867,867,867,867,0
|
|
20240103,124100,80460703,867,863,867,863,4
|
|
20240103,124000,80457247,863,863,863,863,0
|
|
20240103,123900,80457247,863,863,863,863,0
|
|
20240103,123800,80457247,863,863,863,863,0
|
|
20240103,123700,80457247,863,863,863,863,10
|
|
20240103,123600,80448617,863,863,863,863,1
|
|
20240103,123500,80447754,860,860,860,860,0
|
|
20240103,123400,80447754,860,860,860,860,0
|
|
20240103,123300,80447754,860,860,860,860,0
|
|
20240103,123200,80447754,860,860,860,860,0
|
|
20240103,123100,80447754,860,860,860,860,0
|
|
20240103,123000,80447754,860,860,860,860,0
|
|
20240103,122900,80447754,860,860,860,860,0
|
|
20240103,122800,80447754,860,860,860,860,0
|
|
20240103,122700,80447754,860,860,860,860,0
|
|
20240103,122600,80447754,860,860,860,860,0
|
|
20240103,122500,80447754,860,860,860,860,0
|
|
20240103,122400,80447754,860,860,860,860,0
|
|
20240103,122300,80447754,860,860,860,860,0
|
|
20240103,122200,80447754,860,860,860,860,0
|
|
20240103,122100,80447754,860,860,860,860,0
|
|
20240103,122000,80447754,860,860,860,860,0
|
|
20240103,121900,80447754,860,862,862,860,29
|
|
20240103,121800,80422811,862,862,862,862,2
|
|
20240103,121700,80421087,863,862,863,862,23
|
|
20240103,121600,80401257,864,866,866,864,514
|
|
20240103,121500,79956470,867,867,867,867,1
|
|
20240103,121400,79955603,866,866,866,866,1
|
|
20240103,121300,79954737,866,866,866,866,11
|
|
20240103,121200,79945211,866,866,866,866,29
|
|
20240103,121100,79920097,867,867,867,867,15
|
|
20240103,121000,79907092,867,867,867,867,0
|
|
20240103,120900,79907092,867,867,867,867,0
|
|
20240103,120800,79907092,867,867,867,867,15
|
|
20240103,120700,79894087,867,867,867,867,0
|
|
20240103,120600,79894087,867,867,867,867,0
|
|
20240103,120500,79894087,867,867,867,867,2
|
|
20240103,120400,79892353,867,867,867,867,0
|
|
20240103,120300,79892353,867,867,867,867,0
|
|
20240103,120200,79892353,867,867,867,867,0
|
|
20240103,120100,79892353,867,867,867,867,0
|
|
20240103,120000,79892353,867,867,867,867,0
|
|
20240103,115900,79892353,867,867,867,867,101
|
|
20240103,115800,79804786,867,867,867,867,4
|
|
20240103,115700,79801318,866,866,866,866,2
|
|
20240103,115600,79799586,866,866,866,866,4
|
|
20240103,115500,79796122,866,866,867,866,106
|
|
20240103,115400,79704226,866,866,866,866,2
|
|
20240103,115300,79702494,867,867,867,867,72
|
|
20240103,115200,79640070,867,867,867,867,0
|
|
20240103,115100,79640070,867,867,867,867,0
|
|
20240103,115000,79640070,867,867,867,867,0
|
|
20240103,114900,79640070,867,867,867,867,1
|
|
20240103,114800,79639203,867,868,868,867,16
|
|
20240103,114700,79625316,868,868,868,868,15
|
|
20240103,114600,79612296,867,867,867,867,0
|
|
20240103,114500,79612296,867,867,867,867,0
|
|
20240103,114400,79612296,867,867,867,867,0
|
|
20240103,114300,79612296,867,867,867,867,0
|
|
20240103,114200,79612296,867,867,867,867,0
|
|
20240103,114100,79612296,867,867,867,867,0
|
|
20240103,114000,79612296,867,867,867,867,0
|
|
20240103,113900,79612296,867,867,867,867,0
|
|
20240103,113800,79612296,867,867,867,867,1
|
|
20240103,113700,79611429,867,868,868,867,13
|
|
20240103,113600,79600146,869,869,869,869,15
|
|
20240103,113500,79587111,868,868,868,868,3
|
|
20240103,113400,79584507,870,870,870,870,0
|
|
20240103,113300,79584507,870,870,870,870,100
|
|
20240103,113200,79497507,870,870,870,870,100
|
|
20240103,113100,79410507,870,870,870,870,2
|
|
20240103,113000,79408767,868,868,868,868,4257
|
|
20240103,112900,75713691,868,868,868,868,0
|
|
20240103,112800,75713691,868,867,868,867,39
|
|
20240103,112700,75679863,867,867,867,867,1285
|
|
20240103,112600,74565768,867,867,867,867,1
|
|
20240103,112500,74564901,868,870,870,868,41
|
|
20240103,112400,74529294,870,870,870,870,0
|
|
20240103,112300,74529294,870,870,870,870,0
|
|
20240103,112200,74529294,870,870,870,870,0
|
|
20240103,112100,74529294,870,870,870,870,5162
|
|
20240103,112000,70038354,870,869,870,869,500
|
|
20240103,111900,69603837,867,869,869,867,168
|
|
20240103,111800,69457908,870,870,870,870,0
|
|
20240103,111700,69457908,870,869,870,869,2000
|
|
20240103,111600,67718506,868,868,868,868,269
|
|
20240103,111500,67485014,866,866,866,866,0
|
|
20240103,111400,67485014,866,866,866,866,202
|
|
20240103,111300,67310082,866,866,866,866,19
|
|
20240103,111200,67293628,866,866,866,866,15
|
|
20240103,111100,67280638,866,866,866,866,501
|
|
20240103,111000,66846772,866,866,866,866,0
|
|
20240103,110900,66846772,866,866,866,866,0
|
|
20240103,110800,66846772,866,866,866,866,70
|
|
20240103,110700,66786152,865,865,865,865,0
|
|
20240103,110600,66786152,865,865,865,865,0
|
|
20240103,110500,66786152,865,865,865,865,1456
|
|
20240103,110400,65526712,865,866,866,865,60
|
|
20240103,110300,65474753,866,866,866,866,110
|
|
20240103,110200,65379493,868,868,868,868,0
|
|
20240103,110100,65379493,868,867,868,867,3000
|
|
20240103,110000,62775688,868,868,868,868,0
|
|
20240103,105900,62775688,868,867,868,867,5000
|
|
20240103,105800,58436171,868,863,868,863,10000
|
|
20240103,105700,49771531,863,863,863,863,0
|
|
20240103,105600,49771531,863,863,863,863,14
|
|
20240103,105500,49759449,863,863,863,863,131
|
|
20240103,105400,49646396,862,862,862,862,0
|
|
20240103,105300,49646396,862,862,862,862,560
|
|
20240103,105200,49163676,862,862,862,862,0
|
|
20240103,105100,49163676,862,861,862,861,19
|
|
20240103,105000,49147302,861,861,861,861,4
|
|
20240103,104900,49143858,862,861,862,861,108
|
|
20240103,104800,49050792,862,862,862,862,0
|
|
20240103,104700,49050792,862,862,862,862,0
|
|
20240103,104600,49050792,862,862,862,862,0
|
|
20240103,104500,49050792,862,862,862,862,0
|
|
20240103,104400,49050792,862,862,862,862,0
|
|
20240103,104300,49050792,862,859,862,859,849
|
|
20240103,104200,48319957,859,859,859,859,38
|
|
20240103,104100,48287315,859,859,859,859,15
|
|
20240103,104000,48274430,856,856,856,856,0
|
|
20240103,103900,48274430,856,856,856,856,0
|
|
20240103,103800,48274430,856,856,856,856,0
|
|
20240103,103700,48274430,856,856,856,856,0
|
|
20240103,103600,48274430,856,856,856,856,0
|
|
20240103,103500,48274430,856,856,856,856,0
|
|
20240103,103400,48274430,856,856,856,856,0
|
|
20240103,103300,48274430,856,857,857,856,625
|
|
20240103,103200,47739169,858,858,858,858,149
|
|
20240103,103100,47611327,859,859,859,859,0
|
|
20240103,103000,47611327,859,859,859,859,19
|
|
20240103,102900,47595006,859,859,859,859,0
|
|
20240103,102800,47595006,859,859,859,859,0
|
|
20240103,102700,47595006,859,859,859,859,0
|
|
20240103,102600,47595006,859,859,859,859,1
|
|
20240103,102500,47594147,859,859,859,859,0
|
|
20240103,102400,47594147,859,859,859,859,0
|
|
20240103,102300,47594147,859,859,859,859,900
|
|
20240103,102200,46821047,857,858,858,857,50
|
|
20240103,102100,46778195,858,858,858,858,0
|
|
20240103,102000,46778195,858,858,858,858,10
|
|
20240103,101900,46769615,860,860,860,860,0
|
|
20240103,101800,46769615,860,860,860,860,0
|
|
20240103,101700,46769615,860,860,860,860,368
|
|
20240103,101600,46453135,858,858,858,858,9
|
|
20240103,101500,46445413,859,859,859,859,10
|
|
20240103,101400,46436823,862,862,862,862,0
|
|
20240103,101300,46436823,862,862,862,862,0
|
|
20240103,101200,46436823,862,862,862,862,1
|
|
20240103,101100,46435961,856,856,856,856,0
|
|
20240103,101000,46435961,856,856,856,856,0
|
|
20240103,100900,46435961,856,856,856,856,0
|
|
20240103,100800,46435961,856,856,856,856,0
|
|
20240103,100700,46435961,856,856,856,856,0
|
|
20240103,100600,46435961,856,856,856,856,0
|
|
20240103,100500,46435961,856,856,856,856,0
|
|
20240103,100400,46435961,856,856,856,856,25
|
|
20240103,100300,46414561,864,864,864,864,0
|
|
20240103,100200,46414561,864,855,864,855,20
|
|
20240103,100100,46397330,855,855,855,855,87
|
|
20240103,100000,46322945,852,855,855,852,19846
|
|
20240103,095900,29411794,852,852,852,852,0
|
|
20240103,095800,29411794,852,852,852,852,0
|
|
20240103,095700,29411794,852,852,852,852,0
|
|
20240103,095600,29411794,852,852,852,852,0
|
|
20240103,095500,29411794,852,852,852,852,0
|
|
20240103,095400,29411794,852,860,860,852,1000
|
|
20240103,095300,28556467,863,863,863,863,0
|
|
20240103,095200,28556467,863,863,863,863,1
|
|
20240103,095100,28555604,859,860,860,859,40
|
|
20240103,095000,28521242,861,861,861,861,0
|
|
20240103,094900,28521242,861,861,861,861,100
|
|
20240103,094800,28435142,860,862,862,860,3704
|
|
20240103,094700,25249427,863,863,863,863,55
|
|
20240103,094600,25201962,864,867,867,864,738
|
|
20240103,094500,24563451,868,868,868,868,62
|
|
20240103,094400,24509635,870,870,870,870,56
|
|
20240103,094300,24460915,869,872,872,869,16
|
|
20240103,094200,24447008,868,869,869,868,40
|
|
20240103,094100,24412280,872,872,872,872,318
|
|
20240103,094000,24134984,872,871,872,871,10
|
|
20240103,093900,24126266,871,872,872,871,466
|
|
20240103,093800,23719915,872,872,872,872,1
|
|
20240103,093700,23719043,872,872,872,872,12
|
|
20240103,093600,23708579,870,870,870,870,15
|
|
20240103,093500,23695529,872,872,872,872,21
|
|
20240103,093400,23677217,872,869,872,869,21
|
|
20240103,093300,23658965,872,868,872,868,255
|
|
20240103,093200,23437147,870,871,871,870,2
|
|
20240103,093100,23435406,869,870,870,869,1951
|
|
20240103,093000,21739300,874,874,874,874,0
|
|
20240103,092900,21739300,874,874,874,874,36
|
|
20240103,092800,21707836,874,873,874,872,1752
|
|
20240103,092700,20178374,873,873,873,873,50
|
|
20240103,092600,20134724,873,873,873,873,21
|
|
20240103,092500,20116391,872,872,872,872,0
|
|
20240103,092400,20116391,872,872,872,872,0
|
|
20240103,092300,20116391,872,872,875,872,6662
|
|
20240103,092200,14301880,872,869,872,869,3584
|
|
20240103,092100,11187234,869,865,869,865,3174
|
|
20240103,092000,8435711,862,862,862,862,0
|
|
20240103,091900,8435711,862,862,862,862,4
|
|
20240103,091800,8432263,863,863,863,863,10
|
|
20240103,091700,8423633,864,865,865,864,3
|
|
20240103,091600,8421040,861,861,861,861,317
|
|
20240103,091500,8148103,864,864,864,864,0
|
|
20240103,091400,8148103,864,864,864,864,0
|
|
20240103,091300,8148103,864,864,864,864,0
|
|
20240103,091200,8148103,864,864,864,864,41
|
|
20240103,091100,8112679,865,865,865,865,0
|
|
20240103,091000,8112679,865,860,865,859,356
|
|
20240103,090900,7806638,865,865,865,865,0
|
|
20240103,090800,7806638,865,865,865,865,152
|
|
20240103,090700,7675158,865,861,865,861,3701
|
|
20240103,090600,4474321,859,859,859,859,0
|
|
20240103,090500,4474321,859,859,859,859,2503
|
|
20240103,090400,2324244,856,856,856,856,0
|
|
20240103,090300,2324244,856,856,856,856,198
|
|
20240103,090200,2154756,856,856,856,856,0
|
|
20240103,090100,2154756,856,856,856,856,1
|
|
20240103,090000,2153900,850,850,850,850,2534
|