679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201600,66131046,861,861,861,861,1723
|
|
20240104,201500,66131046,861,861,861,861,0
|
|
20240104,201400,66131046,861,861,861,861,0
|
|
20240104,201300,66131046,861,861,861,861,0
|
|
20240104,201200,66131046,861,861,861,861,0
|
|
20240104,201100,66131046,861,861,861,861,0
|
|
20240104,201000,66131046,861,861,861,861,0
|
|
20240104,200900,66131046,861,861,861,861,0
|
|
20240104,200800,66131046,861,861,861,861,0
|
|
20240104,200700,66131046,861,861,861,861,0
|
|
20240104,200600,66131046,861,861,861,861,0
|
|
20240104,200500,66131046,861,861,861,861,0
|
|
20240104,200400,66131046,861,861,861,861,0
|
|
20240104,200300,66131046,861,861,861,861,0
|
|
20240104,200200,66131046,861,861,861,861,0
|
|
20240104,200100,66131046,861,861,861,861,0
|
|
20240104,200000,66131046,861,861,861,861,0
|
|
20240104,195900,66131046,861,861,861,861,0
|
|
20240104,195800,66131046,861,861,861,861,0
|
|
20240104,195700,66131046,861,861,861,861,0
|
|
20240104,195600,66131046,861,861,861,861,0
|
|
20240104,195500,66131046,861,861,861,861,0
|
|
20240104,195400,66131046,861,861,861,861,0
|
|
20240104,195300,66131046,861,861,861,861,0
|
|
20240104,195200,66131046,861,861,861,861,0
|
|
20240104,195100,66131046,861,861,861,861,0
|
|
20240104,195000,66131046,861,861,861,861,0
|
|
20240104,194900,66131046,861,861,861,861,0
|
|
20240104,194800,66131046,861,861,861,861,0
|
|
20240104,194700,66131046,861,861,861,861,0
|
|
20240104,194600,66131046,861,861,861,861,1723
|
|
20240104,194500,66131046,861,861,861,861,0
|
|
20240104,194400,66131046,861,861,861,861,0
|
|
20240104,194300,66131046,861,861,861,861,0
|
|
20240104,194200,66131046,861,861,861,861,0
|
|
20240104,194100,66131046,861,861,861,861,0
|
|
20240104,194000,66131046,861,861,861,861,0
|
|
20240104,193900,66131046,861,861,861,861,0
|
|
20240104,193800,66131046,861,861,861,861,0
|
|
20240104,193700,66131046,861,861,861,861,0
|
|
20240104,193600,66131046,861,861,861,861,0
|
|
20240104,193500,66131046,861,861,861,861,0
|
|
20240104,193400,66131046,861,861,861,861,0
|
|
20240104,193300,66131046,861,861,861,861,0
|
|
20240104,193200,66131046,861,861,861,861,0
|
|
20240104,193100,66131046,861,861,861,861,0
|
|
20240104,193000,66131046,861,861,861,861,0
|
|
20240104,192900,66131046,861,861,861,861,0
|
|
20240104,192800,66131046,861,861,861,861,0
|
|
20240104,192700,66131046,861,861,861,861,0
|
|
20240104,192600,66131046,861,861,861,861,0
|
|
20240104,192500,66131046,861,861,861,861,0
|
|
20240104,192400,66131046,861,861,861,861,0
|
|
20240104,192300,66131046,861,861,861,861,0
|
|
20240104,192200,66131046,861,861,861,861,0
|
|
20240104,192100,66131046,861,861,861,861,0
|
|
20240104,192000,66131046,861,861,861,861,0
|
|
20240104,191900,66131046,861,861,861,861,0
|
|
20240104,191800,66131046,861,861,861,861,0
|
|
20240104,191700,66131046,861,861,861,861,0
|
|
20240104,191600,66131046,861,861,861,861,1723
|
|
20240104,191500,66131046,861,861,861,861,0
|
|
20240104,191400,66131046,861,861,861,861,0
|
|
20240104,191300,66131046,861,861,861,861,0
|
|
20240104,191200,66131046,861,861,861,861,0
|
|
20240104,191100,66131046,861,861,861,861,0
|
|
20240104,191000,66131046,861,861,861,861,0
|
|
20240104,190900,66131046,861,861,861,861,0
|
|
20240104,190800,66131046,861,861,861,861,0
|
|
20240104,190700,66131046,861,861,861,861,0
|
|
20240104,190600,66131046,861,861,861,861,0
|
|
20240104,190500,66131046,861,861,861,861,0
|
|
20240104,190400,66131046,861,861,861,861,0
|
|
20240104,190300,66131046,861,861,861,861,0
|
|
20240104,190200,66131046,861,861,861,861,0
|
|
20240104,190100,66131046,861,861,861,861,0
|
|
20240104,190000,66131046,861,861,861,861,0
|
|
20240104,185900,66131046,861,861,861,861,0
|
|
20240104,185800,66131046,861,861,861,861,0
|
|
20240104,185700,66131046,861,861,861,861,0
|
|
20240104,185600,66131046,861,861,861,861,0
|
|
20240104,185500,66131046,861,861,861,861,0
|
|
20240104,185400,66131046,861,861,861,861,0
|
|
20240104,185300,66131046,861,861,861,861,0
|
|
20240104,185200,66131046,861,861,861,861,0
|
|
20240104,185100,66131046,861,861,861,861,0
|
|
20240104,185000,66131046,861,861,861,861,0
|
|
20240104,184900,66131046,861,861,861,861,0
|
|
20240104,184800,66131046,861,861,861,861,0
|
|
20240104,184700,66131046,861,861,861,861,0
|
|
20240104,184600,66131046,861,861,861,861,1723
|
|
20240104,184500,66131046,861,861,861,861,0
|
|
20240104,184400,66131046,861,861,861,861,0
|
|
20240104,184300,66131046,861,861,861,861,0
|
|
20240104,184200,66131046,861,861,861,861,0
|
|
20240104,184100,66131046,861,861,861,861,0
|
|
20240104,184000,66131046,861,861,861,861,0
|
|
20240104,183900,66131046,861,861,861,861,0
|
|
20240104,183800,66131046,861,861,861,861,0
|
|
20240104,183700,66131046,861,861,861,861,0
|
|
20240104,183600,66131046,861,861,861,861,0
|
|
20240104,183500,66131046,861,861,861,861,0
|
|
20240104,183400,66131046,861,861,861,861,0
|
|
20240104,183300,66131046,861,861,861,861,0
|
|
20240104,183200,66131046,861,861,861,861,0
|
|
20240104,183100,66131046,861,861,861,861,0
|
|
20240104,183000,66131046,861,861,861,861,0
|
|
20240104,182900,66131046,861,861,861,861,0
|
|
20240104,182800,66131046,861,861,861,861,0
|
|
20240104,182700,66131046,861,861,861,861,0
|
|
20240104,182600,66131046,861,861,861,861,0
|
|
20240104,182500,66131046,861,861,861,861,0
|
|
20240104,182400,66131046,861,861,861,861,0
|
|
20240104,182300,66131046,861,861,861,861,0
|
|
20240104,182200,66131046,861,861,861,861,0
|
|
20240104,182100,66131046,861,861,861,861,0
|
|
20240104,182000,66131046,861,861,861,861,0
|
|
20240104,181900,66131046,861,861,861,861,0
|
|
20240104,181800,66131046,861,861,861,861,0
|
|
20240104,181700,66131046,861,861,861,861,0
|
|
20240104,181600,66131046,861,861,861,861,1723
|
|
20240104,181500,66131046,861,861,861,861,0
|
|
20240104,181400,66131046,861,861,861,861,0
|
|
20240104,181300,66131046,861,861,861,861,0
|
|
20240104,181200,66131046,861,861,861,861,0
|
|
20240104,181100,66131046,861,861,861,861,0
|
|
20240104,181000,66131046,861,861,861,861,0
|
|
20240104,180900,66131046,861,861,861,861,0
|
|
20240104,180800,66131046,861,861,861,861,0
|
|
20240104,180700,66131046,861,861,861,861,0
|
|
20240104,180600,66131046,861,861,861,861,0
|
|
20240104,180500,66131046,861,861,861,861,0
|
|
20240104,180400,66131046,861,861,861,861,0
|
|
20240104,180300,66131046,861,861,861,861,0
|
|
20240104,180200,66131046,861,861,861,861,0
|
|
20240104,180100,66131046,861,861,861,861,0
|
|
20240104,180000,66131046,861,861,861,861,0
|
|
20240104,175900,66131046,861,861,861,861,0
|
|
20240104,175800,66131046,861,861,861,861,0
|
|
20240104,175700,66131046,861,861,861,861,0
|
|
20240104,175600,66131046,861,861,861,861,0
|
|
20240104,175500,66131046,861,861,861,861,0
|
|
20240104,175400,66131046,861,861,861,861,0
|
|
20240104,175300,66131046,861,861,861,861,0
|
|
20240104,175200,66131046,861,861,861,861,0
|
|
20240104,175100,66131046,861,861,861,861,0
|
|
20240104,175000,66131046,861,861,861,861,0
|
|
20240104,174900,66131046,861,861,861,861,0
|
|
20240104,174800,66131046,861,861,861,861,0
|
|
20240104,174700,66131046,861,861,861,861,0
|
|
20240104,174600,66131046,861,861,861,861,1723
|
|
20240104,174500,66131046,861,861,861,861,0
|
|
20240104,174400,66131046,861,861,861,861,0
|
|
20240104,174300,66131046,861,861,861,861,0
|
|
20240104,174200,66131046,861,861,861,861,0
|
|
20240104,174100,66131046,861,861,861,861,0
|
|
20240104,174000,66131046,861,861,861,861,0
|
|
20240104,173900,66131046,861,861,861,861,0
|
|
20240104,173800,66131046,861,861,861,861,0
|
|
20240104,173700,66131046,861,861,861,861,0
|
|
20240104,173600,66131046,861,861,861,861,0
|
|
20240104,173500,66131046,861,861,861,861,0
|
|
20240104,173400,66131046,861,861,861,861,0
|
|
20240104,173300,66131046,861,861,861,861,0
|
|
20240104,173200,66131046,861,861,861,861,0
|
|
20240104,173100,66131046,861,861,861,861,0
|
|
20240104,173000,66131046,861,861,861,861,0
|
|
20240104,172900,66131046,861,861,861,861,0
|
|
20240104,172800,66131046,861,861,861,861,0
|
|
20240104,172700,66131046,861,861,861,861,0
|
|
20240104,172600,66131046,861,861,861,861,0
|
|
20240104,172500,66131046,861,861,861,861,0
|
|
20240104,172400,66131046,861,861,861,861,0
|
|
20240104,172300,66131046,861,861,861,861,0
|
|
20240104,172200,66131046,861,861,861,861,0
|
|
20240104,172100,66131046,861,861,861,861,0
|
|
20240104,172000,66131046,861,861,861,861,0
|
|
20240104,171900,66131046,861,861,861,861,0
|
|
20240104,171800,66131046,861,861,861,861,0
|
|
20240104,171700,66131046,861,861,861,861,0
|
|
20240104,171600,66131046,861,861,861,861,1723
|
|
20240104,171500,66131046,861,861,861,861,0
|
|
20240104,171400,66131046,861,861,861,861,0
|
|
20240104,171300,66131046,861,861,861,861,0
|
|
20240104,171200,66131046,861,861,861,861,0
|
|
20240104,171100,66131046,861,861,861,861,0
|
|
20240104,171000,66131046,861,861,861,861,0
|
|
20240104,170900,66131046,861,861,861,861,0
|
|
20240104,170800,66131046,861,861,861,861,0
|
|
20240104,170700,66131046,861,861,861,861,0
|
|
20240104,170600,66131046,861,861,861,861,0
|
|
20240104,170500,66131046,861,861,861,861,0
|
|
20240104,170400,66131046,861,861,861,861,0
|
|
20240104,170300,66131046,861,861,861,861,0
|
|
20240104,170200,66131046,861,861,861,861,0
|
|
20240104,170100,66131046,861,861,861,861,0
|
|
20240104,170000,66131046,861,861,861,861,0
|
|
20240104,165900,66131046,861,861,861,861,0
|
|
20240104,165800,66131046,861,861,861,861,0
|
|
20240104,165700,66131046,861,861,861,861,0
|
|
20240104,165600,66131046,861,861,861,861,0
|
|
20240104,165500,66131046,861,861,861,861,0
|
|
20240104,165400,66131046,861,861,861,861,0
|
|
20240104,165300,66131046,861,861,861,861,0
|
|
20240104,165200,66131046,861,861,861,861,0
|
|
20240104,165100,66131046,861,861,861,861,0
|
|
20240104,165000,66131046,861,861,861,861,0
|
|
20240104,164900,66131046,861,861,861,861,0
|
|
20240104,164800,66131046,861,861,861,861,0
|
|
20240104,164700,66131046,861,861,861,861,0
|
|
20240104,164600,66131046,861,861,861,861,1723
|
|
20240104,164500,66131046,861,861,861,861,0
|
|
20240104,164400,66131046,861,861,861,861,0
|
|
20240104,164300,66131046,861,861,861,861,0
|
|
20240104,164200,66131046,861,861,861,861,0
|
|
20240104,164100,66131046,861,861,861,861,0
|
|
20240104,164000,66131046,861,861,861,861,0
|
|
20240104,163900,66131046,861,861,861,861,0
|
|
20240104,163800,66131046,861,861,861,861,0
|
|
20240104,163700,66131046,861,861,861,861,0
|
|
20240104,163600,66131046,861,861,861,861,0
|
|
20240104,163500,66131046,861,861,861,861,0
|
|
20240104,163400,66131046,861,861,861,861,0
|
|
20240104,163300,66131046,861,861,861,861,0
|
|
20240104,163200,66131046,861,861,861,861,0
|
|
20240104,163100,66131046,861,861,861,861,0
|
|
20240104,163000,66131046,861,861,861,861,0
|
|
20240104,162900,66131046,861,861,861,861,0
|
|
20240104,162800,66131046,861,861,861,861,0
|
|
20240104,162700,66131046,861,861,861,861,0
|
|
20240104,162600,66131046,861,861,861,861,0
|
|
20240104,162500,66131046,861,861,861,861,0
|
|
20240104,162400,66131046,861,861,861,861,0
|
|
20240104,162300,66131046,861,861,861,861,0
|
|
20240104,162200,66131046,861,861,861,861,0
|
|
20240104,162100,66131046,861,861,861,861,0
|
|
20240104,162000,66131046,861,861,861,861,0
|
|
20240104,161900,66131046,861,861,861,861,0
|
|
20240104,161800,66131046,861,861,861,861,0
|
|
20240104,161700,66131046,861,861,861,861,0
|
|
20240104,161600,66131046,861,861,861,861,1723
|
|
20240104,161500,66131046,861,861,861,861,0
|
|
20240104,161400,66131046,861,861,861,861,0
|
|
20240104,161300,66131046,861,861,861,861,0
|
|
20240104,161200,66131046,861,861,861,861,0
|
|
20240104,161100,66131046,861,861,861,861,0
|
|
20240104,161000,66131046,861,861,861,861,0
|
|
20240104,160900,66131046,861,861,861,861,0
|
|
20240104,160800,66131046,861,861,861,861,0
|
|
20240104,160700,66131046,861,861,861,861,0
|
|
20240104,160600,66131046,861,861,861,861,0
|
|
20240104,160500,66131046,861,861,861,861,0
|
|
20240104,160400,66131046,861,861,861,861,0
|
|
20240104,160300,66131046,861,861,861,861,0
|
|
20240104,160200,66131046,861,861,861,861,0
|
|
20240104,160100,66131046,861,861,861,861,0
|
|
20240104,160000,66131046,861,861,861,861,0
|
|
20240104,155900,66131046,861,861,861,861,0
|
|
20240104,155800,66131046,861,861,861,861,0
|
|
20240104,155700,66131046,861,861,861,861,0
|
|
20240104,155600,66131046,861,861,861,861,0
|
|
20240104,155500,66131046,861,861,861,861,0
|
|
20240104,155400,66131046,861,861,861,861,0
|
|
20240104,155300,66131046,861,861,861,861,0
|
|
20240104,155200,66131046,861,861,861,861,0
|
|
20240104,155100,66131046,861,861,861,861,0
|
|
20240104,155000,66131046,861,861,861,861,0
|
|
20240104,154900,66131046,861,861,861,861,0
|
|
20240104,154800,66131046,861,861,861,861,0
|
|
20240104,154700,66131046,861,861,861,861,0
|
|
20240104,154600,66131046,861,861,861,861,1723
|
|
20240104,154500,66131046,861,861,861,861,0
|
|
20240104,154400,66131046,861,861,861,861,0
|
|
20240104,154300,66131046,861,861,861,861,0
|
|
20240104,154200,66131046,861,861,861,861,0
|
|
20240104,154100,66131046,861,861,861,861,0
|
|
20240104,154000,66131046,861,861,861,861,0
|
|
20240104,153900,66131046,861,861,861,861,0
|
|
20240104,153800,66131046,861,861,861,861,0
|
|
20240104,153700,66131046,861,861,861,861,0
|
|
20240104,153600,66131046,861,861,861,861,0
|
|
20240104,153500,66131046,861,861,861,861,0
|
|
20240104,153400,66131046,861,861,861,861,0
|
|
20240104,153300,66131046,861,861,861,861,0
|
|
20240104,153200,66131046,861,861,861,861,0
|
|
20240104,153100,66131046,861,861,861,861,0
|
|
20240104,153000,66131046,861,861,861,861,1723
|
|
20240104,152900,64647543,857,857,857,857,0
|
|
20240104,152800,64647543,857,857,857,857,0
|
|
20240104,152700,64647543,857,857,857,857,0
|
|
20240104,152600,64647543,857,857,857,857,0
|
|
20240104,152500,64647543,857,857,857,857,0
|
|
20240104,152400,64647543,857,857,857,857,0
|
|
20240104,152300,64647543,857,857,857,857,0
|
|
20240104,152200,64647543,857,857,857,857,0
|
|
20240104,152100,64647543,857,857,857,857,0
|
|
20240104,152000,64647543,857,857,857,857,0
|
|
20240104,151900,64647543,857,857,857,857,0
|
|
20240104,151800,64647543,857,857,857,857,1
|
|
20240104,151700,64646686,855,856,856,855,350
|
|
20240104,151600,64347435,856,856,856,856,0
|
|
20240104,151500,64347435,856,856,856,856,30
|
|
20240104,151400,64321755,856,855,856,855,329
|
|
20240104,151300,64040459,855,855,855,855,0
|
|
20240104,151200,64040459,855,855,855,855,0
|
|
20240104,151100,64040459,855,855,855,855,0
|
|
20240104,151000,64040459,855,855,855,855,584
|
|
20240104,150900,63541139,855,855,855,855,492
|
|
20240104,150800,63120479,856,856,856,856,0
|
|
20240104,150700,63120479,856,856,856,856,0
|
|
20240104,150600,63120479,856,854,856,854,63
|
|
20240104,150500,63066673,856,856,856,856,0
|
|
20240104,150400,63066673,856,856,856,856,0
|
|
20240104,150300,63066673,856,856,856,856,0
|
|
20240104,150200,63066673,856,856,856,856,0
|
|
20240104,150100,63066673,856,856,856,856,0
|
|
20240104,150000,63066673,856,856,856,856,0
|
|
20240104,145900,63066673,856,856,856,856,0
|
|
20240104,145800,63066673,856,856,856,856,0
|
|
20240104,145700,63066673,856,856,856,856,0
|
|
20240104,145600,63066673,856,856,856,856,0
|
|
20240104,145500,63066673,856,855,856,855,138
|
|
20240104,145400,62948551,855,855,855,855,55
|
|
20240104,145300,62901526,855,855,855,855,0
|
|
20240104,145200,62901526,855,855,855,855,5
|
|
20240104,145100,62897251,855,855,855,855,0
|
|
20240104,145000,62897251,855,855,855,855,0
|
|
20240104,144900,62897251,855,855,855,855,0
|
|
20240104,144800,62897251,855,855,855,855,0
|
|
20240104,144700,62897251,855,855,855,855,0
|
|
20240104,144600,62897251,855,855,855,855,0
|
|
20240104,144500,62897251,855,855,855,855,0
|
|
20240104,144400,62897251,855,855,855,855,0
|
|
20240104,144300,62897251,855,855,855,855,0
|
|
20240104,144200,62897251,855,855,855,855,100
|
|
20240104,144100,62811751,854,854,854,854,66
|
|
20240104,144000,62755387,854,854,854,854,0
|
|
20240104,143900,62755387,854,854,854,854,0
|
|
20240104,143800,62755387,854,854,854,854,10
|
|
20240104,143700,62746847,855,855,855,855,592
|
|
20240104,143600,62240687,858,858,858,858,0
|
|
20240104,143500,62240687,858,858,858,858,0
|
|
20240104,143400,62240687,858,858,858,858,0
|
|
20240104,143300,62240687,858,858,858,858,0
|
|
20240104,143200,62240687,858,858,858,858,0
|
|
20240104,143100,62240687,858,858,858,858,0
|
|
20240104,143000,62240687,858,858,858,858,0
|
|
20240104,142900,62240687,858,858,858,858,0
|
|
20240104,142800,62240687,858,858,858,858,0
|
|
20240104,142700,62240687,858,858,858,858,0
|
|
20240104,142600,62240687,858,858,858,858,5
|
|
20240104,142500,62236397,856,856,856,856,0
|
|
20240104,142400,62236397,856,856,856,856,0
|
|
20240104,142300,62236397,856,856,856,856,0
|
|
20240104,142200,62236397,856,856,856,856,0
|
|
20240104,142100,62236397,856,856,856,856,88
|
|
20240104,142000,62161069,856,856,856,856,0
|
|
20240104,141900,62161069,856,856,856,856,0
|
|
20240104,141800,62161069,856,856,856,856,0
|
|
20240104,141700,62161069,856,856,856,856,0
|
|
20240104,141600,62161069,856,856,856,856,0
|
|
20240104,141500,62161069,856,855,856,855,1112
|
|
20240104,141400,61209309,854,854,854,854,0
|
|
20240104,141300,61209309,854,854,854,854,0
|
|
20240104,141200,61209309,854,854,854,854,0
|
|
20240104,141100,61209309,854,854,854,854,67
|
|
20240104,141000,61152091,854,854,854,854,0
|
|
20240104,140900,61152091,854,854,854,854,0
|
|
20240104,140800,61152091,854,854,854,854,0
|
|
20240104,140700,61152091,854,854,854,854,0
|
|
20240104,140600,61152091,854,854,854,854,67
|
|
20240104,140500,61094873,854,854,854,854,0
|
|
20240104,140400,61094873,854,854,854,854,1675
|
|
20240104,140300,59664423,855,855,855,855,0
|
|
20240104,140200,59664423,855,855,855,855,0
|
|
20240104,140100,59664423,855,855,855,855,0
|
|
20240104,140000,59664423,855,855,855,855,0
|
|
20240104,135900,59664423,855,855,855,855,0
|
|
20240104,135800,59664423,855,855,855,855,258
|
|
20240104,135700,59443833,855,855,855,855,0
|
|
20240104,135600,59443833,855,855,855,855,243
|
|
20240104,135500,59236068,855,855,855,855,0
|
|
20240104,135400,59236068,855,855,855,855,0
|
|
20240104,135300,59236068,855,855,855,855,0
|
|
20240104,135200,59236068,855,855,855,855,0
|
|
20240104,135100,59236068,855,855,855,855,0
|
|
20240104,135000,59236068,855,855,855,855,27
|
|
20240104,134900,59212983,854,854,854,854,0
|
|
20240104,134800,59212983,854,854,854,854,66
|
|
20240104,134700,59156619,855,855,855,855,0
|
|
20240104,134600,59156619,855,855,855,855,30
|
|
20240104,134500,59130969,854,854,854,854,132
|
|
20240104,134400,59018241,855,855,855,855,0
|
|
20240104,134300,59018241,855,855,855,855,0
|
|
20240104,134200,59018241,855,855,855,855,0
|
|
20240104,134100,59018241,855,854,855,854,540
|
|
20240104,134000,58557041,855,855,855,855,0
|
|
20240104,133900,58557041,855,855,855,855,0
|
|
20240104,133800,58557041,855,855,855,855,0
|
|
20240104,133700,58557041,855,855,855,855,0
|
|
20240104,133600,58557041,855,855,855,855,25
|
|
20240104,133500,58535666,855,855,855,855,25
|
|
20240104,133400,58514291,854,854,854,854,0
|
|
20240104,133300,58514291,854,854,854,854,1
|
|
20240104,133200,58513437,855,855,855,855,20
|
|
20240104,133100,58496337,854,854,854,854,0
|
|
20240104,133000,58496337,854,854,854,854,0
|
|
20240104,132900,58496337,854,854,854,854,259
|
|
20240104,132800,58275151,854,854,854,854,10
|
|
20240104,132700,58266611,854,854,854,854,1
|
|
20240104,132600,58265757,853,853,853,853,0
|
|
20240104,132500,58265757,853,853,853,853,0
|
|
20240104,132400,58265757,853,853,853,853,1
|
|
20240104,132300,58264904,854,854,854,854,145
|
|
20240104,132200,58141074,854,854,854,854,0
|
|
20240104,132100,58141074,854,854,854,854,0
|
|
20240104,132000,58141074,854,854,854,854,0
|
|
20240104,131900,58141074,854,854,854,854,46
|
|
20240104,131800,58101790,854,855,855,854,2396
|
|
20240104,131700,56055299,855,855,855,855,0
|
|
20240104,131600,56055299,855,855,855,855,67
|
|
20240104,131500,55998014,856,856,856,856,0
|
|
20240104,131400,55998014,856,856,856,856,0
|
|
20240104,131300,55998014,856,856,856,856,0
|
|
20240104,131200,55998014,856,856,856,856,0
|
|
20240104,131100,55998014,856,856,856,856,0
|
|
20240104,131000,55998014,856,856,856,856,801
|
|
20240104,130900,55312358,856,856,856,856,0
|
|
20240104,130800,55312358,856,856,856,856,0
|
|
20240104,130700,55312358,856,856,856,856,0
|
|
20240104,130600,55312358,856,856,856,856,67
|
|
20240104,130500,55255006,857,857,857,857,0
|
|
20240104,130400,55255006,857,857,857,857,300
|
|
20240104,130300,54997906,857,857,857,857,0
|
|
20240104,130200,54997906,857,857,857,857,0
|
|
20240104,130100,54997906,857,857,857,857,0
|
|
20240104,130000,54997906,857,857,857,857,1
|
|
20240104,125900,54997049,858,858,858,858,0
|
|
20240104,125800,54997049,858,858,858,858,0
|
|
20240104,125700,54997049,858,858,858,858,0
|
|
20240104,125600,54997049,858,858,858,858,0
|
|
20240104,125500,54997049,858,857,858,857,67
|
|
20240104,125400,54939629,858,858,858,858,0
|
|
20240104,125300,54939629,858,858,858,858,1
|
|
20240104,125200,54938771,857,857,857,857,116
|
|
20240104,125100,54839359,857,857,857,857,0
|
|
20240104,125000,54839359,857,856,857,856,158
|
|
20240104,124900,54704085,856,856,856,856,0
|
|
20240104,124800,54704085,856,856,856,856,0
|
|
20240104,124700,54704085,856,856,856,856,0
|
|
20240104,124600,54704085,856,856,856,856,0
|
|
20240104,124500,54704085,856,856,856,856,5
|
|
20240104,124400,54699805,857,857,857,857,0
|
|
20240104,124300,54699805,857,857,857,857,0
|
|
20240104,124200,54699805,857,854,857,854,102
|
|
20240104,124100,54612691,854,854,854,854,0
|
|
20240104,124000,54612691,854,854,854,854,0
|
|
20240104,123900,54612691,854,854,854,854,0
|
|
20240104,123800,54612691,854,854,854,854,0
|
|
20240104,123700,54612691,854,854,854,854,1
|
|
20240104,123600,54611837,854,856,856,854,500
|
|
20240104,123500,54184737,858,858,858,858,2
|
|
20240104,123400,54183021,856,856,856,856,0
|
|
20240104,123300,54183021,856,856,856,856,0
|
|
20240104,123200,54183021,856,856,856,856,0
|
|
20240104,123100,54183021,856,856,856,856,0
|
|
20240104,123000,54183021,856,856,856,856,0
|
|
20240104,122900,54183021,856,855,856,855,118
|
|
20240104,122800,54082064,855,855,855,855,0
|
|
20240104,122700,54082064,855,855,855,855,8
|
|
20240104,122600,54075224,855,855,855,855,215
|
|
20240104,122500,53891399,855,855,855,855,5
|
|
20240104,122400,53887124,853,853,853,853,0
|
|
20240104,122300,53887124,853,853,853,853,0
|
|
20240104,122200,53887124,853,853,853,853,0
|
|
20240104,122100,53887124,853,853,853,853,0
|
|
20240104,122000,53887124,853,853,853,853,0
|
|
20240104,121900,53887124,853,853,853,853,0
|
|
20240104,121800,53887124,853,853,853,853,0
|
|
20240104,121700,53887124,853,853,853,853,0
|
|
20240104,121600,53887124,853,853,853,853,0
|
|
20240104,121500,53887124,853,853,853,853,30
|
|
20240104,121400,53861534,853,853,853,853,0
|
|
20240104,121300,53861534,853,853,853,853,0
|
|
20240104,121200,53861534,853,853,853,853,0
|
|
20240104,121100,53861534,853,856,856,853,3385
|
|
20240104,121000,50971425,856,856,856,856,0
|
|
20240104,120900,50971425,856,856,856,856,50
|
|
20240104,120800,50928625,856,856,856,856,0
|
|
20240104,120700,50928625,856,856,856,856,0
|
|
20240104,120600,50928625,856,856,856,856,0
|
|
20240104,120500,50928625,856,856,856,856,0
|
|
20240104,120400,50928625,856,856,856,856,0
|
|
20240104,120300,50928625,856,856,856,856,0
|
|
20240104,120200,50928625,856,856,856,856,0
|
|
20240104,120100,50928625,856,856,856,856,0
|
|
20240104,120000,50928625,856,856,856,856,54
|
|
20240104,115900,50882401,856,856,856,856,0
|
|
20240104,115800,50882401,856,856,856,856,0
|
|
20240104,115700,50882401,856,856,856,856,0
|
|
20240104,115600,50882401,856,856,856,856,0
|
|
20240104,115500,50882401,856,856,856,856,0
|
|
20240104,115400,50882401,856,856,856,856,0
|
|
20240104,115300,50882401,856,856,856,856,0
|
|
20240104,115200,50882401,856,856,856,856,0
|
|
20240104,115100,50882401,856,856,856,856,0
|
|
20240104,115000,50882401,856,856,856,856,0
|
|
20240104,114900,50882401,856,856,856,856,65
|
|
20240104,114800,50826761,856,856,856,856,0
|
|
20240104,114700,50826761,856,856,856,856,1
|
|
20240104,114600,50825905,856,856,856,856,0
|
|
20240104,114500,50825905,856,856,856,856,0
|
|
20240104,114400,50825905,856,856,856,856,1
|
|
20240104,114300,50825049,856,857,857,856,102
|
|
20240104,114200,50737735,856,856,856,856,0
|
|
20240104,114100,50737735,856,856,856,856,8
|
|
20240104,114000,50730887,856,857,858,856,301
|
|
20240104,113900,50472697,858,858,858,858,0
|
|
20240104,113800,50472697,858,858,858,858,0
|
|
20240104,113700,50472697,858,858,858,858,0
|
|
20240104,113600,50472697,858,858,858,858,0
|
|
20240104,113500,50472697,858,858,858,858,0
|
|
20240104,113400,50472697,858,858,858,858,11
|
|
20240104,113300,50463259,857,857,857,857,0
|
|
20240104,113200,50463259,857,857,857,857,3853
|
|
20240104,113100,47161238,858,857,858,857,72
|
|
20240104,113000,47099529,857,855,857,855,4167
|
|
20240104,112900,43528644,855,855,855,855,0
|
|
20240104,112800,43528644,855,855,855,855,2819
|
|
20240104,112700,41118399,856,856,856,856,0
|
|
20240104,112600,41118399,856,857,857,856,4476
|
|
20240104,112500,37282630,857,857,857,857,134
|
|
20240104,112400,37167792,856,856,856,856,0
|
|
20240104,112300,37167792,856,856,856,856,0
|
|
20240104,112200,37167792,856,856,856,856,0
|
|
20240104,112100,37167792,856,856,856,856,0
|
|
20240104,112000,37167792,856,856,856,856,200
|
|
20240104,111900,36996592,856,856,856,856,0
|
|
20240104,111800,36996592,856,856,856,856,0
|
|
20240104,111700,36996592,856,856,856,856,0
|
|
20240104,111600,36996592,856,856,856,856,0
|
|
20240104,111500,36996592,856,856,856,856,0
|
|
20240104,111400,36996592,856,856,856,856,500
|
|
20240104,111300,36568592,857,857,857,857,0
|
|
20240104,111200,36568592,857,857,857,857,0
|
|
20240104,111100,36568592,857,857,857,857,0
|
|
20240104,111000,36568592,857,857,857,857,0
|
|
20240104,110900,36568592,857,857,857,857,366
|
|
20240104,110800,36254930,858,858,858,858,0
|
|
20240104,110700,36254930,858,858,858,858,12
|
|
20240104,110600,36244634,859,859,859,859,0
|
|
20240104,110500,36244634,859,859,859,859,2
|
|
20240104,110400,36242916,856,856,856,856,0
|
|
20240104,110300,36242916,856,858,858,856,1000
|
|
20240104,110200,35386453,858,858,858,858,0
|
|
20240104,110100,35386453,858,858,858,858,0
|
|
20240104,110000,35386453,858,858,858,858,0
|
|
20240104,105900,35386453,858,858,858,858,0
|
|
20240104,105800,35386453,858,858,858,858,0
|
|
20240104,105700,35386453,858,858,858,858,40
|
|
20240104,105600,35352133,858,858,858,858,26
|
|
20240104,105500,35329825,858,858,858,858,0
|
|
20240104,105400,35329825,858,858,858,858,54
|
|
20240104,105300,35283493,860,860,860,860,0
|
|
20240104,105200,35283493,860,860,860,860,0
|
|
20240104,105100,35283493,860,860,860,860,11
|
|
20240104,105000,35274033,860,860,860,858,18
|
|
20240104,104900,35258573,860,860,860,857,86
|
|
20240104,104800,35184616,860,860,860,860,221
|
|
20240104,104700,34994556,860,860,860,860,31
|
|
20240104,104600,34967896,858,859,859,858,1077
|
|
20240104,104500,34043824,859,859,859,859,100
|
|
20240104,104400,33957924,860,860,860,860,200
|
|
20240104,104300,33785924,860,860,860,860,100
|
|
20240104,104200,33699924,859,859,859,859,153
|
|
20240104,104100,33568497,860,860,860,860,3586
|
|
20240104,104000,30484537,861,861,861,861,0
|
|
20240104,103900,30484537,861,861,861,861,0
|
|
20240104,103800,30484537,861,861,861,861,200
|
|
20240104,103700,30312337,862,862,863,862,6
|
|
20240104,103600,30307164,862,862,862,862,0
|
|
20240104,103500,30307164,862,862,862,862,0
|
|
20240104,103400,30307164,862,862,862,862,0
|
|
20240104,103300,30307164,862,862,862,862,5
|
|
20240104,103200,30302854,862,863,863,862,2
|
|
20240104,103100,30301129,860,860,860,860,0
|
|
20240104,103000,30301129,860,860,860,860,0
|
|
20240104,102900,30301129,860,860,860,860,0
|
|
20240104,102800,30301129,860,860,860,860,0
|
|
20240104,102700,30301129,860,860,860,860,0
|
|
20240104,102600,30301129,860,860,860,860,0
|
|
20240104,102500,30301129,860,860,860,860,0
|
|
20240104,102400,30301129,860,860,860,860,0
|
|
20240104,102300,30301129,860,860,860,860,0
|
|
20240104,102200,30301129,860,860,860,860,600
|
|
20240104,102100,29785129,860,860,860,860,0
|
|
20240104,102000,29785129,860,860,860,860,0
|
|
20240104,101900,29785129,860,860,860,860,0
|
|
20240104,101800,29785129,860,860,860,860,200
|
|
20240104,101700,29613129,860,860,860,860,0
|
|
20240104,101600,29613129,860,860,860,860,0
|
|
20240104,101500,29613129,860,860,860,860,0
|
|
20240104,101400,29613129,860,860,860,860,10
|
|
20240104,101300,29604529,860,860,860,860,12
|
|
20240104,101200,29594209,864,864,864,864,0
|
|
20240104,101100,29594209,864,864,864,864,1
|
|
20240104,101000,29593345,860,860,860,860,0
|
|
20240104,100900,29593345,860,860,860,860,0
|
|
20240104,100800,29593345,860,860,860,860,0
|
|
20240104,100700,29593345,860,860,860,860,0
|
|
20240104,100600,29593345,860,864,864,860,5350
|
|
20240104,100500,24990945,864,864,864,864,500
|
|
20240104,100400,24558945,861,861,861,861,1
|
|
20240104,100300,24558084,864,864,864,864,0
|
|
20240104,100200,24558084,864,864,864,864,0
|
|
20240104,100100,24558084,864,864,864,864,20
|
|
20240104,100000,24540804,860,860,860,860,35
|
|
20240104,095900,24510704,860,861,861,860,8635
|
|
20240104,095800,17084589,860,860,860,860,0
|
|
20240104,095700,17084589,860,860,860,860,0
|
|
20240104,095600,17084589,860,860,860,860,414
|
|
20240104,095500,16728549,861,861,861,861,79
|
|
20240104,095400,16660530,862,862,862,862,0
|
|
20240104,095300,16660530,862,863,863,862,32
|
|
20240104,095200,16632930,864,864,864,864,1
|
|
20240104,095100,16632066,864,864,864,864,68
|
|
20240104,095000,16573314,864,864,864,864,0
|
|
20240104,094900,16573314,864,864,864,864,0
|
|
20240104,094800,16573314,864,864,864,864,0
|
|
20240104,094700,16573314,864,864,864,864,1
|
|
20240104,094600,16572450,864,864,864,864,0
|
|
20240104,094500,16572450,864,864,864,864,0
|
|
20240104,094400,16572450,864,864,864,864,0
|
|
20240104,094300,16572450,864,864,864,864,0
|
|
20240104,094200,16572450,864,864,864,864,0
|
|
20240104,094100,16572450,864,864,864,864,0
|
|
20240104,094000,16572450,864,864,864,864,0
|
|
20240104,093900,16572450,864,864,864,864,1
|
|
20240104,093800,16571586,864,864,864,864,9
|
|
20240104,093700,16563810,860,861,861,860,4276
|
|
20240104,093600,12886343,862,863,863,862,361
|
|
20240104,093500,12574905,864,864,864,864,15
|
|
20240104,093400,12561945,865,865,865,865,500
|
|
20240104,093300,12129445,863,863,863,863,0
|
|
20240104,093200,12129445,863,863,863,863,0
|
|
20240104,093100,12129445,863,863,863,863,0
|
|
20240104,093000,12129445,863,864,864,863,685
|
|
20240104,092900,11537656,864,865,865,864,6595
|
|
20240104,092800,5832982,866,866,866,866,0
|
|
20240104,092700,5832982,866,871,871,866,118
|
|
20240104,092600,5730289,867,867,867,867,15
|
|
20240104,092500,5717284,870,870,870,870,11
|
|
20240104,092400,5707714,865,865,865,865,0
|
|
20240104,092300,5707714,865,865,865,865,0
|
|
20240104,092200,5707714,865,865,865,865,0
|
|
20240104,092100,5707714,865,865,865,865,0
|
|
20240104,092000,5707714,865,865,865,865,0
|
|
20240104,091900,5707714,865,865,865,865,0
|
|
20240104,091800,5707714,865,865,865,865,11
|
|
20240104,091700,5698199,866,866,866,866,296
|
|
20240104,091600,5441863,866,866,866,866,0
|
|
20240104,091500,5441863,866,867,867,866,103
|
|
20240104,091400,5352566,866,867,867,866,21
|
|
20240104,091300,5334369,867,867,867,867,0
|
|
20240104,091200,5334369,867,867,867,867,0
|
|
20240104,091100,5334369,867,867,867,867,0
|
|
20240104,091000,5334369,867,867,867,867,1
|
|
20240104,090900,5333502,868,868,868,868,115
|
|
20240104,090800,5233682,870,870,870,870,0
|
|
20240104,090700,5233682,870,865,870,865,155
|
|
20240104,090600,5098857,870,858,870,858,146
|
|
20240104,090500,4973033,858,858,858,858,0
|
|
20240104,090400,4973033,858,858,858,858,40
|
|
20240104,090300,4938713,858,858,858,858,0
|
|
20240104,090200,4938713,858,855,858,855,32
|
|
20240104,090100,4911260,856,860,860,856,2365
|
|
20240104,090000,2877560,860,860,860,860,3346
|