679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201600,127672893,868,868,868,868,731
|
|
20240112,201500,127672893,868,868,868,868,0
|
|
20240112,201400,127672893,868,868,868,868,0
|
|
20240112,201300,127672893,868,868,868,868,0
|
|
20240112,201200,127672893,868,868,868,868,0
|
|
20240112,201100,127672893,868,868,868,868,0
|
|
20240112,201000,127672893,868,868,868,868,0
|
|
20240112,200900,127672893,868,868,868,868,0
|
|
20240112,200800,127672893,868,868,868,868,0
|
|
20240112,200700,127672893,868,868,868,868,0
|
|
20240112,200600,127672893,868,868,868,868,0
|
|
20240112,200500,127672893,868,868,868,868,0
|
|
20240112,200400,127672893,868,868,868,868,0
|
|
20240112,200300,127672893,868,868,868,868,0
|
|
20240112,200200,127672893,868,868,868,868,0
|
|
20240112,200100,127672893,868,868,868,868,0
|
|
20240112,200000,127672893,868,868,868,868,0
|
|
20240112,195900,127672893,868,868,868,868,0
|
|
20240112,195800,127672893,868,868,868,868,0
|
|
20240112,195700,127672893,868,868,868,868,0
|
|
20240112,195600,127672893,868,868,868,868,0
|
|
20240112,195500,127672893,868,868,868,868,0
|
|
20240112,195400,127672893,868,868,868,868,0
|
|
20240112,195300,127672893,868,868,868,868,0
|
|
20240112,195200,127672893,868,868,868,868,0
|
|
20240112,195100,127672893,868,868,868,868,0
|
|
20240112,195000,127672893,868,868,868,868,0
|
|
20240112,194900,127672893,868,868,868,868,0
|
|
20240112,194800,127672893,868,868,868,868,0
|
|
20240112,194700,127672893,868,868,868,868,0
|
|
20240112,194600,127672893,868,868,868,868,731
|
|
20240112,194500,127672893,868,868,868,868,0
|
|
20240112,194400,127672893,868,868,868,868,0
|
|
20240112,194300,127672893,868,868,868,868,0
|
|
20240112,194200,127672893,868,868,868,868,0
|
|
20240112,194100,127672893,868,868,868,868,0
|
|
20240112,194000,127672893,868,868,868,868,0
|
|
20240112,193900,127672893,868,868,868,868,0
|
|
20240112,193800,127672893,868,868,868,868,0
|
|
20240112,193700,127672893,868,868,868,868,0
|
|
20240112,193600,127672893,868,868,868,868,0
|
|
20240112,193500,127672893,868,868,868,868,0
|
|
20240112,193400,127672893,868,868,868,868,0
|
|
20240112,193300,127672893,868,868,868,868,0
|
|
20240112,193200,127672893,868,868,868,868,0
|
|
20240112,193100,127672893,868,868,868,868,0
|
|
20240112,193000,127672893,868,868,868,868,0
|
|
20240112,192900,127672893,868,868,868,868,0
|
|
20240112,192800,127672893,868,868,868,868,0
|
|
20240112,192700,127672893,868,868,868,868,0
|
|
20240112,192600,127672893,868,868,868,868,0
|
|
20240112,192500,127672893,868,868,868,868,0
|
|
20240112,192400,127672893,868,868,868,868,0
|
|
20240112,192300,127672893,868,868,868,868,0
|
|
20240112,192200,127672893,868,868,868,868,0
|
|
20240112,192100,127672893,868,868,868,868,0
|
|
20240112,192000,127672893,868,868,868,868,0
|
|
20240112,191900,127672893,868,868,868,868,0
|
|
20240112,191800,127672893,868,868,868,868,0
|
|
20240112,191700,127672893,868,868,868,868,0
|
|
20240112,191600,127672893,868,868,868,868,731
|
|
20240112,191500,127672893,868,868,868,868,0
|
|
20240112,191400,127672893,868,868,868,868,0
|
|
20240112,191300,127672893,868,868,868,868,0
|
|
20240112,191200,127672893,868,868,868,868,0
|
|
20240112,191100,127672893,868,868,868,868,0
|
|
20240112,191000,127672893,868,868,868,868,0
|
|
20240112,190900,127672893,868,868,868,868,0
|
|
20240112,190800,127672893,868,868,868,868,0
|
|
20240112,190700,127672893,868,868,868,868,0
|
|
20240112,190600,127672893,868,868,868,868,0
|
|
20240112,190500,127672893,868,868,868,868,0
|
|
20240112,190400,127672893,868,868,868,868,0
|
|
20240112,190300,127672893,868,868,868,868,0
|
|
20240112,190200,127672893,868,868,868,868,0
|
|
20240112,190100,127672893,868,868,868,868,0
|
|
20240112,190000,127672893,868,868,868,868,0
|
|
20240112,185900,127672893,868,868,868,868,0
|
|
20240112,185800,127672893,868,868,868,868,0
|
|
20240112,185700,127672893,868,868,868,868,0
|
|
20240112,185600,127672893,868,868,868,868,0
|
|
20240112,185500,127672893,868,868,868,868,0
|
|
20240112,185400,127672893,868,868,868,868,0
|
|
20240112,185300,127672893,868,868,868,868,0
|
|
20240112,185200,127672893,868,868,868,868,0
|
|
20240112,185100,127672893,868,868,868,868,0
|
|
20240112,185000,127672893,868,868,868,868,0
|
|
20240112,184900,127672893,868,868,868,868,0
|
|
20240112,184800,127672893,868,868,868,868,0
|
|
20240112,184700,127672893,868,868,868,868,0
|
|
20240112,184600,127672893,868,868,868,868,731
|
|
20240112,184500,127672893,868,868,868,868,0
|
|
20240112,184400,127672893,868,868,868,868,0
|
|
20240112,184300,127672893,868,868,868,868,0
|
|
20240112,184200,127672893,868,868,868,868,0
|
|
20240112,184100,127672893,868,868,868,868,0
|
|
20240112,184000,127672893,868,868,868,868,0
|
|
20240112,183900,127672893,868,868,868,868,0
|
|
20240112,183800,127672893,868,868,868,868,0
|
|
20240112,183700,127672893,868,868,868,868,0
|
|
20240112,183600,127672893,868,868,868,868,0
|
|
20240112,183500,127672893,868,868,868,868,0
|
|
20240112,183400,127672893,868,868,868,868,0
|
|
20240112,183300,127672893,868,868,868,868,0
|
|
20240112,183200,127672893,868,868,868,868,0
|
|
20240112,183100,127672893,868,868,868,868,0
|
|
20240112,183000,127672893,868,868,868,868,0
|
|
20240112,182900,127672893,868,868,868,868,0
|
|
20240112,182800,127672893,868,868,868,868,0
|
|
20240112,182700,127672893,868,868,868,868,0
|
|
20240112,182600,127672893,868,868,868,868,0
|
|
20240112,182500,127672893,868,868,868,868,0
|
|
20240112,182400,127672893,868,868,868,868,0
|
|
20240112,182300,127672893,868,868,868,868,0
|
|
20240112,182200,127672893,868,868,868,868,0
|
|
20240112,182100,127672893,868,868,868,868,0
|
|
20240112,182000,127672893,868,868,868,868,0
|
|
20240112,181900,127672893,868,868,868,868,0
|
|
20240112,181800,127672893,868,868,868,868,0
|
|
20240112,181700,127672893,868,868,868,868,0
|
|
20240112,181600,127672893,868,868,868,868,731
|
|
20240112,181500,127672893,868,868,868,868,0
|
|
20240112,181400,127672893,868,868,868,868,0
|
|
20240112,181300,127672893,868,868,868,868,0
|
|
20240112,181200,127672893,868,868,868,868,0
|
|
20240112,181100,127672893,868,868,868,868,0
|
|
20240112,181000,127672893,868,868,868,868,0
|
|
20240112,180900,127672893,868,868,868,868,0
|
|
20240112,180800,127672893,868,868,868,868,0
|
|
20240112,180700,127672893,868,868,868,868,0
|
|
20240112,180600,127672893,868,868,868,868,0
|
|
20240112,180500,127672893,868,868,868,868,0
|
|
20240112,180400,127672893,868,868,868,868,0
|
|
20240112,180300,127672893,868,868,868,868,0
|
|
20240112,180200,127672893,868,868,868,868,0
|
|
20240112,180100,127672893,868,868,868,868,0
|
|
20240112,180000,127672893,868,868,868,868,0
|
|
20240112,175900,127672893,868,868,868,868,0
|
|
20240112,175800,127672893,868,868,868,868,0
|
|
20240112,175700,127672893,868,868,868,868,0
|
|
20240112,175600,127672893,868,868,868,868,0
|
|
20240112,175500,127672893,868,868,868,868,0
|
|
20240112,175400,127672893,868,868,868,868,0
|
|
20240112,175300,127672893,868,868,868,868,0
|
|
20240112,175200,127672893,868,868,868,868,0
|
|
20240112,175100,127672893,868,868,868,868,0
|
|
20240112,175000,127672893,868,868,868,868,0
|
|
20240112,174900,127672893,868,868,868,868,0
|
|
20240112,174800,127672893,868,868,868,868,0
|
|
20240112,174700,127672893,868,868,868,868,0
|
|
20240112,174600,127672893,868,868,868,868,731
|
|
20240112,174500,127672893,868,868,868,868,0
|
|
20240112,174400,127672893,868,868,868,868,0
|
|
20240112,174300,127672893,868,868,868,868,0
|
|
20240112,174200,127672893,868,868,868,868,0
|
|
20240112,174100,127672893,868,868,868,868,0
|
|
20240112,174000,127672893,868,868,868,868,0
|
|
20240112,173900,127672893,868,868,868,868,0
|
|
20240112,173800,127672893,868,868,868,868,0
|
|
20240112,173700,127672893,868,868,868,868,0
|
|
20240112,173600,127672893,868,868,868,868,0
|
|
20240112,173500,127672893,868,868,868,868,0
|
|
20240112,173400,127672893,868,868,868,868,0
|
|
20240112,173300,127672893,868,868,868,868,0
|
|
20240112,173200,127672893,868,868,868,868,0
|
|
20240112,173100,127672893,868,868,868,868,0
|
|
20240112,173000,127672893,868,868,868,868,0
|
|
20240112,172900,127672893,868,868,868,868,0
|
|
20240112,172800,127672893,868,868,868,868,0
|
|
20240112,172700,127672893,868,868,868,868,0
|
|
20240112,172600,127672893,868,868,868,868,0
|
|
20240112,172500,127672893,868,868,868,868,0
|
|
20240112,172400,127672893,868,868,868,868,0
|
|
20240112,172300,127672893,868,868,868,868,0
|
|
20240112,172200,127672893,868,868,868,868,0
|
|
20240112,172100,127672893,868,868,868,868,0
|
|
20240112,172000,127672893,868,868,868,868,0
|
|
20240112,171900,127672893,868,868,868,868,0
|
|
20240112,171800,127672893,868,868,868,868,0
|
|
20240112,171700,127672893,868,868,868,868,0
|
|
20240112,171600,127672893,868,868,868,868,731
|
|
20240112,171500,127672893,868,868,868,868,0
|
|
20240112,171400,127672893,868,868,868,868,0
|
|
20240112,171300,127672893,868,868,868,868,0
|
|
20240112,171200,127672893,868,868,868,868,0
|
|
20240112,171100,127672893,868,868,868,868,0
|
|
20240112,171000,127672893,868,868,868,868,0
|
|
20240112,170900,127672893,868,868,868,868,0
|
|
20240112,170800,127672893,868,868,868,868,0
|
|
20240112,170700,127672893,868,868,868,868,0
|
|
20240112,170600,127672893,868,868,868,868,0
|
|
20240112,170500,127672893,868,868,868,868,0
|
|
20240112,170400,127672893,868,868,868,868,0
|
|
20240112,170300,127672893,868,868,868,868,0
|
|
20240112,170200,127672893,868,868,868,868,0
|
|
20240112,170100,127672893,868,868,868,868,0
|
|
20240112,170000,127672893,868,868,868,868,0
|
|
20240112,165900,127672893,868,868,868,868,0
|
|
20240112,165800,127672893,868,868,868,868,0
|
|
20240112,165700,127672893,868,868,868,868,0
|
|
20240112,165600,127672893,868,868,868,868,0
|
|
20240112,165500,127672893,868,868,868,868,0
|
|
20240112,165400,127672893,868,868,868,868,0
|
|
20240112,165300,127672893,868,868,868,868,0
|
|
20240112,165200,127672893,868,868,868,868,0
|
|
20240112,165100,127672893,868,868,868,868,0
|
|
20240112,165000,127672893,868,868,868,868,0
|
|
20240112,164900,127672893,868,868,868,868,0
|
|
20240112,164800,127672893,868,868,868,868,0
|
|
20240112,164700,127672893,868,868,868,868,0
|
|
20240112,164600,127672893,868,868,868,868,731
|
|
20240112,164500,127672893,868,868,868,868,0
|
|
20240112,164400,127672893,868,868,868,868,0
|
|
20240112,164300,127672893,868,868,868,868,0
|
|
20240112,164200,127672893,868,868,868,868,0
|
|
20240112,164100,127672893,868,868,868,868,0
|
|
20240112,164000,127672893,868,868,868,868,0
|
|
20240112,163900,127672893,868,868,868,868,0
|
|
20240112,163800,127672893,868,868,868,868,0
|
|
20240112,163700,127672893,868,868,868,868,0
|
|
20240112,163600,127672893,868,868,868,868,0
|
|
20240112,163500,127672893,868,868,868,868,0
|
|
20240112,163400,127672893,868,868,868,868,0
|
|
20240112,163300,127672893,868,868,868,868,0
|
|
20240112,163200,127672893,868,868,868,868,0
|
|
20240112,163100,127672893,868,868,868,868,0
|
|
20240112,163000,127672893,868,868,868,868,0
|
|
20240112,162900,127672893,868,868,868,868,0
|
|
20240112,162800,127672893,868,868,868,868,0
|
|
20240112,162700,127672893,868,868,868,868,0
|
|
20240112,162600,127672893,868,868,868,868,0
|
|
20240112,162500,127672893,868,868,868,868,0
|
|
20240112,162400,127672893,868,868,868,868,0
|
|
20240112,162300,127672893,868,868,868,868,0
|
|
20240112,162200,127672893,868,868,868,868,0
|
|
20240112,162100,127672893,868,868,868,868,0
|
|
20240112,162000,127672893,868,868,868,868,0
|
|
20240112,161900,127672893,868,868,868,868,0
|
|
20240112,161800,127672893,868,868,868,868,0
|
|
20240112,161700,127672893,868,868,868,868,0
|
|
20240112,161600,127672893,868,868,868,868,731
|
|
20240112,161500,127672893,868,868,868,868,0
|
|
20240112,161400,127672893,868,868,868,868,0
|
|
20240112,161300,127672893,868,868,868,868,0
|
|
20240112,161200,127672893,868,868,868,868,0
|
|
20240112,161100,127672893,868,868,868,868,0
|
|
20240112,161000,127672893,868,868,868,868,0
|
|
20240112,160900,127672893,868,868,868,868,0
|
|
20240112,160800,127672893,868,868,868,868,0
|
|
20240112,160700,127672893,868,868,868,868,0
|
|
20240112,160600,127672893,868,868,868,868,0
|
|
20240112,160500,127672893,868,868,868,868,0
|
|
20240112,160400,127672893,868,868,868,868,0
|
|
20240112,160300,127672893,868,868,868,868,0
|
|
20240112,160200,127672893,868,868,868,868,0
|
|
20240112,160100,127672893,868,868,868,868,0
|
|
20240112,160000,127672893,868,868,868,868,0
|
|
20240112,155900,127672893,868,868,868,868,0
|
|
20240112,155800,127672893,868,868,868,868,0
|
|
20240112,155700,127672893,868,868,868,868,0
|
|
20240112,155600,127672893,868,868,868,868,0
|
|
20240112,155500,127672893,868,868,868,868,0
|
|
20240112,155400,127672893,868,868,868,868,0
|
|
20240112,155300,127672893,868,868,868,868,0
|
|
20240112,155200,127672893,868,868,868,868,0
|
|
20240112,155100,127672893,868,868,868,868,0
|
|
20240112,155000,127672893,868,868,868,868,0
|
|
20240112,154900,127672893,868,868,868,868,0
|
|
20240112,154800,127672893,868,868,868,868,0
|
|
20240112,154700,127672893,868,868,868,868,0
|
|
20240112,154600,127672893,868,868,868,868,731
|
|
20240112,154500,127672893,868,868,868,868,0
|
|
20240112,154400,127672893,868,868,868,868,0
|
|
20240112,154300,127672893,868,868,868,868,0
|
|
20240112,154200,127672893,868,868,868,868,0
|
|
20240112,154100,127672893,868,868,868,868,0
|
|
20240112,154000,127672893,868,868,868,868,0
|
|
20240112,153900,127672893,868,868,868,868,0
|
|
20240112,153800,127672893,868,868,868,868,0
|
|
20240112,153700,127672893,868,868,868,868,0
|
|
20240112,153600,127672893,868,868,868,868,0
|
|
20240112,153500,127672893,868,868,868,868,0
|
|
20240112,153400,127672893,868,868,868,868,0
|
|
20240112,153300,127672893,868,868,868,868,0
|
|
20240112,153200,127672893,868,868,868,868,0
|
|
20240112,153100,127672893,868,868,868,868,0
|
|
20240112,153000,127672893,868,868,868,868,731
|
|
20240112,152900,127038385,863,863,863,863,0
|
|
20240112,152800,127038385,863,863,863,863,0
|
|
20240112,152700,127038385,863,863,863,863,0
|
|
20240112,152600,127038385,863,863,863,863,0
|
|
20240112,152500,127038385,863,863,863,863,0
|
|
20240112,152400,127038385,863,863,863,863,0
|
|
20240112,152300,127038385,863,863,863,863,0
|
|
20240112,152200,127038385,863,863,863,863,0
|
|
20240112,152100,127038385,863,863,863,863,0
|
|
20240112,152000,127038385,863,863,863,863,0
|
|
20240112,151900,127038385,863,863,863,863,5558
|
|
20240112,151800,122241831,864,864,864,864,0
|
|
20240112,151700,122241831,864,864,864,864,0
|
|
20240112,151600,122241831,864,864,864,864,0
|
|
20240112,151500,122241831,864,864,864,864,0
|
|
20240112,151400,122241831,864,864,864,864,0
|
|
20240112,151300,122241831,864,864,864,864,1
|
|
20240112,151200,122240967,860,860,860,860,565
|
|
20240112,151100,121755067,860,860,860,860,0
|
|
20240112,151000,121755067,860,860,860,860,0
|
|
20240112,150900,121755067,860,860,860,860,1000
|
|
20240112,150800,120895067,860,860,860,859,127
|
|
20240112,150700,120785873,860,860,860,860,1001
|
|
20240112,150600,119925013,859,859,859,859,0
|
|
20240112,150500,119925013,859,859,859,859,28
|
|
20240112,150400,119900961,860,860,860,860,0
|
|
20240112,150300,119900961,860,860,860,860,833
|
|
20240112,150200,119184581,863,863,863,863,1
|
|
20240112,150100,119183718,860,860,860,860,0
|
|
20240112,150000,119183718,860,860,860,860,0
|
|
20240112,145900,119183718,860,860,860,860,13
|
|
20240112,145800,119172538,863,863,863,863,0
|
|
20240112,145700,119172538,863,863,863,863,0
|
|
20240112,145600,119172538,863,863,863,863,0
|
|
20240112,145500,119172538,863,863,863,863,2
|
|
20240112,145400,119170812,862,862,862,862,0
|
|
20240112,145300,119170812,862,862,862,862,0
|
|
20240112,145200,119170812,862,862,862,862,732
|
|
20240112,145100,118539828,862,861,862,861,233
|
|
20240112,145000,118339213,861,861,861,861,368
|
|
20240112,144900,118022365,861,860,861,860,77
|
|
20240112,144800,117956144,861,861,861,861,0
|
|
20240112,144700,117956144,861,861,861,861,0
|
|
20240112,144600,117956144,861,861,861,861,0
|
|
20240112,144500,117956144,861,861,861,861,0
|
|
20240112,144400,117956144,861,861,861,861,0
|
|
20240112,144300,117956144,861,862,862,861,39
|
|
20240112,144200,117922563,861,861,861,861,0
|
|
20240112,144100,117922563,861,861,861,861,14
|
|
20240112,144000,117910509,861,861,861,861,0
|
|
20240112,143900,117910509,861,861,861,861,0
|
|
20240112,143800,117910509,861,861,861,861,14
|
|
20240112,143700,117898455,862,862,862,862,0
|
|
20240112,143600,117898455,862,862,862,862,0
|
|
20240112,143500,117898455,862,862,862,862,0
|
|
20240112,143400,117898455,862,862,862,862,0
|
|
20240112,143300,117898455,862,862,862,862,0
|
|
20240112,143200,117898455,862,862,862,862,0
|
|
20240112,143100,117898455,862,862,862,862,0
|
|
20240112,143000,117898455,862,862,862,862,1
|
|
20240112,142900,117897593,864,864,864,864,0
|
|
20240112,142800,117897593,864,864,864,864,0
|
|
20240112,142700,117897593,864,864,864,864,0
|
|
20240112,142600,117897593,864,864,864,864,0
|
|
20240112,142500,117897593,864,864,864,864,0
|
|
20240112,142400,117897593,864,864,864,864,0
|
|
20240112,142300,117897593,864,864,864,864,2000
|
|
20240112,142200,116169593,864,864,864,864,4
|
|
20240112,142100,116166137,864,864,864,864,3
|
|
20240112,142000,116163545,861,861,861,861,0
|
|
20240112,141900,116163545,861,865,865,861,2
|
|
20240112,141800,116161819,865,865,865,865,0
|
|
20240112,141700,116161819,865,865,865,865,0
|
|
20240112,141600,116161819,865,859,865,859,2015
|
|
20240112,141500,114423255,860,860,860,860,0
|
|
20240112,141400,114423255,860,859,860,859,1015
|
|
20240112,141300,113551355,859,859,859,859,0
|
|
20240112,141200,113551355,859,859,859,859,0
|
|
20240112,141100,113551355,859,859,859,859,15
|
|
20240112,141000,113538470,860,860,860,860,0
|
|
20240112,140900,113538470,860,860,860,860,5
|
|
20240112,140800,113534170,859,859,859,859,0
|
|
20240112,140700,113534170,859,859,859,859,0
|
|
20240112,140600,113534170,859,859,859,859,15
|
|
20240112,140500,113521285,860,859,860,859,79
|
|
20240112,140400,113453422,859,859,859,859,451
|
|
20240112,140300,113066013,858,858,858,858,64
|
|
20240112,140200,113011101,859,857,859,857,170
|
|
20240112,140100,112865407,857,857,857,857,26
|
|
20240112,140000,112843125,858,858,858,858,0
|
|
20240112,135900,112843125,858,858,858,858,0
|
|
20240112,135800,112843125,858,858,858,858,0
|
|
20240112,135700,112843125,858,858,858,858,20
|
|
20240112,135600,112825965,858,858,858,858,0
|
|
20240112,135500,112825965,858,858,858,858,0
|
|
20240112,135400,112825965,858,858,858,858,0
|
|
20240112,135300,112825965,858,858,858,858,0
|
|
20240112,135200,112825965,858,858,858,858,0
|
|
20240112,135100,112825965,858,858,858,858,0
|
|
20240112,135000,112825965,858,858,858,858,200
|
|
20240112,134900,112654365,858,858,858,858,5
|
|
20240112,134800,112650075,856,856,856,856,0
|
|
20240112,134700,112650075,856,858,858,856,2
|
|
20240112,134600,112648361,859,859,859,859,0
|
|
20240112,134500,112648361,859,859,859,859,0
|
|
20240112,134400,112648361,859,859,859,859,0
|
|
20240112,134300,112648361,859,859,859,859,0
|
|
20240112,134200,112648361,859,859,859,859,3
|
|
20240112,134100,112645784,860,860,860,860,0
|
|
20240112,134000,112645784,860,860,860,860,0
|
|
20240112,133900,112645784,860,860,860,860,0
|
|
20240112,133800,112645784,860,860,860,860,0
|
|
20240112,133700,112645784,860,860,860,860,0
|
|
20240112,133600,112645784,860,860,860,860,3
|
|
20240112,133500,112643204,861,861,861,861,0
|
|
20240112,133400,112643204,861,859,861,856,5502
|
|
20240112,133300,107926161,859,859,859,859,1
|
|
20240112,133200,107925302,860,860,860,860,0
|
|
20240112,133100,107925302,860,858,860,858,379
|
|
20240112,133000,107599393,858,858,858,858,0
|
|
20240112,132900,107599393,858,858,858,858,0
|
|
20240112,132800,107599393,858,858,858,858,1
|
|
20240112,132700,107598535,859,859,859,859,411
|
|
20240112,132600,107245486,861,861,861,861,0
|
|
20240112,132500,107245486,861,861,861,861,0
|
|
20240112,132400,107245486,861,861,861,861,0
|
|
20240112,132300,107245486,861,861,861,861,0
|
|
20240112,132200,107245486,861,861,861,861,0
|
|
20240112,132100,107245486,861,861,861,861,0
|
|
20240112,132000,107245486,861,861,861,861,0
|
|
20240112,131900,107245486,861,860,861,860,1273
|
|
20240112,131800,106150705,862,862,862,862,0
|
|
20240112,131700,106150705,862,862,862,862,0
|
|
20240112,131600,106150705,862,862,862,862,2
|
|
20240112,131500,106148981,862,862,862,862,0
|
|
20240112,131400,106148981,862,862,862,862,0
|
|
20240112,131300,106148981,862,862,862,862,0
|
|
20240112,131200,106148981,862,862,862,862,2
|
|
20240112,131100,106147257,861,861,861,861,25
|
|
20240112,131000,106125732,862,862,862,862,0
|
|
20240112,130900,106125732,862,862,862,862,12
|
|
20240112,130800,106115388,861,861,861,861,12
|
|
20240112,130700,106105056,860,860,860,860,0
|
|
20240112,130600,106105056,860,860,860,860,0
|
|
20240112,130500,106105056,860,860,860,860,1
|
|
20240112,130400,106104196,863,863,863,863,0
|
|
20240112,130300,106104196,863,863,863,863,0
|
|
20240112,130200,106104196,863,863,863,863,0
|
|
20240112,130100,106104196,863,862,863,860,972
|
|
20240112,130000,105267527,863,863,863,863,213
|
|
20240112,125900,105083708,863,863,863,863,0
|
|
20240112,125800,105083708,863,863,863,863,1500
|
|
20240112,125700,103789208,863,863,863,863,187
|
|
20240112,125600,103627827,863,863,863,863,0
|
|
20240112,125500,103627827,863,863,863,863,0
|
|
20240112,125400,103627827,863,863,863,863,0
|
|
20240112,125300,103627827,863,863,863,863,0
|
|
20240112,125200,103627827,863,863,863,863,0
|
|
20240112,125100,103627827,863,863,863,863,2
|
|
20240112,125000,103626101,862,862,862,862,0
|
|
20240112,124900,103626101,862,862,862,862,0
|
|
20240112,124800,103626101,862,862,862,862,0
|
|
20240112,124700,103626101,862,862,862,862,0
|
|
20240112,124600,103626101,862,861,862,861,17
|
|
20240112,124500,103611461,862,862,862,862,0
|
|
20240112,124400,103611461,862,862,862,862,0
|
|
20240112,124300,103611461,862,862,862,862,6
|
|
20240112,124200,103606289,861,861,861,861,0
|
|
20240112,124100,103606289,861,861,861,861,14
|
|
20240112,124000,103594235,862,862,862,862,0
|
|
20240112,123900,103594235,862,862,862,862,735
|
|
20240112,123800,102960665,863,863,863,863,0
|
|
20240112,123700,102960665,863,863,863,863,0
|
|
20240112,123600,102960665,863,863,863,863,0
|
|
20240112,123500,102960665,863,863,863,863,1
|
|
20240112,123400,102959802,864,864,864,864,0
|
|
20240112,123300,102959802,864,864,864,864,3
|
|
20240112,123200,102957210,863,863,863,863,0
|
|
20240112,123100,102957210,863,863,863,863,63
|
|
20240112,123000,102902841,863,863,863,863,0
|
|
20240112,122900,102902841,863,863,863,863,0
|
|
20240112,122800,102902841,863,863,863,863,0
|
|
20240112,122700,102902841,863,863,863,863,0
|
|
20240112,122600,102902841,863,863,863,863,14
|
|
20240112,122500,102890759,864,864,864,864,0
|
|
20240112,122400,102890759,864,866,866,864,255
|
|
20240112,122300,102670435,864,864,864,864,63
|
|
20240112,122200,102616003,864,864,864,864,0
|
|
20240112,122100,102616003,864,864,864,864,90
|
|
20240112,122000,102538243,865,865,865,865,0
|
|
20240112,121900,102538243,865,865,865,865,2
|
|
20240112,121800,102536513,863,863,863,863,0
|
|
20240112,121700,102536513,863,863,863,863,0
|
|
20240112,121600,102536513,863,863,863,863,15
|
|
20240112,121500,102523568,864,864,864,864,2
|
|
20240112,121400,102521840,863,863,863,863,15
|
|
20240112,121300,102508895,865,864,865,864,4529
|
|
20240112,121200,98591629,864,864,864,864,0
|
|
20240112,121100,98591629,864,863,864,863,7
|
|
20240112,121000,98585585,863,863,863,863,0
|
|
20240112,120900,98585585,863,863,863,863,11
|
|
20240112,120800,98576092,864,864,864,864,0
|
|
20240112,120700,98576092,864,864,864,864,2
|
|
20240112,120600,98574364,863,863,863,863,325
|
|
20240112,120500,98293889,864,864,864,864,5
|
|
20240112,120400,98289569,863,863,863,863,15
|
|
20240112,120300,98276624,864,864,864,864,4
|
|
20240112,120200,98273168,864,864,864,864,0
|
|
20240112,120100,98273168,864,864,864,864,16
|
|
20240112,120000,98259344,864,864,864,864,0
|
|
20240112,115900,98259344,864,864,864,864,0
|
|
20240112,115800,98259344,864,864,864,864,3
|
|
20240112,115700,98256752,863,863,863,863,0
|
|
20240112,115600,98256752,863,863,863,863,14
|
|
20240112,115500,98244670,863,863,863,863,0
|
|
20240112,115400,98244670,863,863,863,863,0
|
|
20240112,115300,98244670,863,863,863,863,0
|
|
20240112,115200,98244670,863,863,863,863,0
|
|
20240112,115100,98244670,863,863,863,863,14
|
|
20240112,115000,98232588,864,864,864,864,0
|
|
20240112,114900,98232588,864,864,864,864,1
|
|
20240112,114800,98231724,865,865,865,865,0
|
|
20240112,114700,98231724,865,865,865,865,0
|
|
20240112,114600,98231724,865,864,865,862,409
|
|
20240112,114500,97878354,862,863,863,862,6733
|
|
20240112,114400,92073630,863,863,863,863,0
|
|
20240112,114300,92073630,863,863,863,863,361
|
|
20240112,114200,91762087,862,862,862,862,0
|
|
20240112,114100,91762087,862,862,862,862,14
|
|
20240112,114000,91750019,862,862,862,862,4
|
|
20240112,113900,91746571,865,865,865,865,0
|
|
20240112,113800,91746571,865,865,865,865,0
|
|
20240112,113700,91746571,865,865,865,865,0
|
|
20240112,113600,91746571,865,865,865,865,0
|
|
20240112,113500,91746571,865,865,865,865,0
|
|
20240112,113400,91746571,865,865,865,865,0
|
|
20240112,113300,91746571,865,865,865,865,0
|
|
20240112,113200,91746571,865,865,865,865,0
|
|
20240112,113100,91746571,865,865,865,865,0
|
|
20240112,113000,91746571,865,865,865,865,0
|
|
20240112,112900,91746571,865,865,865,865,0
|
|
20240112,112800,91746571,865,865,865,865,0
|
|
20240112,112700,91746571,865,865,865,865,0
|
|
20240112,112600,91746571,865,863,865,863,15
|
|
20240112,112500,91733622,863,863,863,863,0
|
|
20240112,112400,91733622,863,863,863,863,0
|
|
20240112,112300,91733622,863,863,863,863,2
|
|
20240112,112200,91731896,861,861,861,861,0
|
|
20240112,112100,91731896,861,861,861,861,996
|
|
20240112,112000,90874340,861,861,861,861,10
|
|
20240112,111900,90865730,861,861,861,861,77
|
|
20240112,111800,90799433,860,861,861,860,1266
|
|
20240112,111700,89710407,864,864,864,864,0
|
|
20240112,111600,89710407,864,864,864,864,0
|
|
20240112,111500,89710407,864,864,864,864,0
|
|
20240112,111400,89710407,864,864,864,864,0
|
|
20240112,111300,89710407,864,864,864,864,0
|
|
20240112,111200,89710407,864,861,864,861,793
|
|
20240112,111100,89027619,860,860,860,860,15
|
|
20240112,111000,89014719,861,861,861,861,0
|
|
20240112,110900,89014719,861,861,861,861,212
|
|
20240112,110800,88832187,861,861,861,861,2788
|
|
20240112,110700,86431719,860,860,860,860,0
|
|
20240112,110600,86431719,860,860,860,860,15
|
|
20240112,110500,86418819,860,860,860,860,0
|
|
20240112,110400,86418819,860,860,860,860,85
|
|
20240112,110300,86345719,861,861,861,861,0
|
|
20240112,110200,86345719,861,861,861,861,0
|
|
20240112,110100,86345719,861,861,861,861,0
|
|
20240112,110000,86345719,861,861,861,861,0
|
|
20240112,105900,86345719,861,861,861,861,0
|
|
20240112,105800,86345719,861,861,861,861,6
|
|
20240112,105700,86340553,861,861,861,861,2229
|
|
20240112,105600,84421384,864,864,864,864,0
|
|
20240112,105500,84421384,864,864,864,864,0
|
|
20240112,105400,84421384,864,864,864,864,0
|
|
20240112,105300,84421384,864,864,864,864,0
|
|
20240112,105200,84421384,864,864,864,864,0
|
|
20240112,105100,84421384,864,864,864,864,0
|
|
20240112,105000,84421384,864,864,864,864,0
|
|
20240112,104900,84421384,864,864,864,864,0
|
|
20240112,104800,84421384,864,864,864,864,1
|
|
20240112,104700,84420520,860,860,860,860,0
|
|
20240112,104600,84420520,860,860,860,860,0
|
|
20240112,104500,84420520,860,860,860,860,63
|
|
20240112,104400,84366340,859,862,862,859,2430
|
|
20240112,104300,82278912,864,864,864,864,0
|
|
20240112,104200,82278912,864,864,864,864,0
|
|
20240112,104100,82278912,864,864,864,864,0
|
|
20240112,104000,82278912,864,864,864,864,0
|
|
20240112,103900,82278912,864,863,864,863,3
|
|
20240112,103800,82276322,862,861,862,861,3878
|
|
20240112,103700,78937363,859,859,859,859,0
|
|
20240112,103600,78937363,859,859,859,859,0
|
|
20240112,103500,78937363,859,859,859,859,2439
|
|
20240112,103400,76842262,861,861,861,861,10
|
|
20240112,103300,76833652,861,860,861,860,2260
|
|
20240112,103200,74888173,861,861,861,861,0
|
|
20240112,103100,74888173,861,861,861,861,0
|
|
20240112,103000,74888173,861,861,861,861,0
|
|
20240112,102900,74888173,861,860,861,860,98
|
|
20240112,102800,74803809,861,861,861,861,0
|
|
20240112,102700,74803809,861,859,861,859,200
|
|
20240112,102600,74631867,859,859,859,859,0
|
|
20240112,102500,74631867,859,859,859,859,50
|
|
20240112,102400,74588917,859,859,859,859,185
|
|
20240112,102300,74430002,857,857,857,857,0
|
|
20240112,102200,74430002,857,857,857,857,200
|
|
20240112,102100,74258602,857,857,857,857,15
|
|
20240112,102000,74245747,858,858,858,858,308
|
|
20240112,101900,73981483,861,861,861,861,0
|
|
20240112,101800,73981483,861,861,861,861,0
|
|
20240112,101700,73981483,861,858,861,858,64
|
|
20240112,101600,73926562,859,859,859,859,0
|
|
20240112,101500,73926562,859,859,859,859,6
|
|
20240112,101400,73921408,859,859,859,859,0
|
|
20240112,101300,73921408,859,859,859,859,10
|
|
20240112,101200,73912818,859,859,859,859,0
|
|
20240112,101100,73912818,859,859,859,859,0
|
|
20240112,101000,73912818,859,859,859,859,423
|
|
20240112,100900,73549461,859,859,859,859,431
|
|
20240112,100800,73179232,858,858,858,858,500
|
|
20240112,100700,72750232,857,857,857,857,0
|
|
20240112,100600,72750232,857,857,857,857,500
|
|
20240112,100500,72321732,856,856,856,856,854
|
|
20240112,100400,71590708,861,861,861,861,0
|
|
20240112,100300,71590708,861,858,861,857,5960
|
|
20240112,100200,66482696,858,858,858,858,758
|
|
20240112,100100,65832332,858,858,858,858,20
|
|
20240112,100000,65815172,859,859,859,859,0
|
|
20240112,095900,65815172,859,859,859,859,6
|
|
20240112,095800,65810018,855,855,855,855,0
|
|
20240112,095700,65810018,855,855,855,855,0
|
|
20240112,095600,65810018,855,855,855,855,268
|
|
20240112,095500,65580878,856,856,856,856,832
|
|
20240112,095400,64868686,860,860,860,860,0
|
|
20240112,095300,64868686,860,860,860,860,0
|
|
20240112,095200,64868686,860,860,860,860,10
|
|
20240112,095100,64860086,855,860,860,855,10000
|
|
20240112,095000,56272151,860,861,861,860,5000
|
|
20240112,094900,51971951,860,860,860,860,0
|
|
20240112,094800,51971951,860,864,864,860,14290
|
|
20240112,094700,39663744,867,864,867,864,31
|
|
20240112,094600,39636870,864,868,868,864,15410
|
|
20240112,094500,26305084,868,868,868,868,0
|
|
20240112,094400,26305084,868,868,868,868,5
|
|
20240112,094300,26300744,866,868,868,866,13957
|
|
20240112,094200,14202269,869,869,869,869,0
|
|
20240112,094100,14202269,869,869,869,869,0
|
|
20240112,094000,14202269,869,869,869,869,1
|
|
20240112,093900,14201400,869,869,869,869,9
|
|
20240112,093800,14193579,869,869,869,869,2
|
|
20240112,093700,14191841,869,869,869,869,3
|
|
20240112,093600,14189234,869,869,869,869,692
|
|
20240112,093500,13587886,871,870,871,870,71
|
|
20240112,093400,13526060,871,871,871,871,0
|
|
20240112,093300,13526060,871,871,871,871,5
|
|
20240112,093200,13521705,867,867,867,867,8
|
|
20240112,093100,13514769,872,872,872,872,0
|
|
20240112,093000,13514769,872,868,872,867,3296
|
|
20240112,092900,10655237,870,870,870,870,10
|
|
20240112,092800,10646537,872,872,872,872,10
|
|
20240112,092700,10637817,868,870,870,868,693
|
|
20240112,092600,10036281,870,871,871,870,32
|
|
20240112,092500,10008440,872,872,872,872,50
|
|
20240112,092400,9964840,872,872,872,872,0
|
|
20240112,092300,9964840,872,872,872,872,0
|
|
20240112,092200,9964840,872,870,872,868,2015
|
|
20240112,092100,8215630,873,873,873,873,0
|
|
20240112,092000,8215630,873,873,873,873,0
|
|
20240112,091900,8215630,873,873,873,873,0
|
|
20240112,091800,8215630,873,873,873,873,10
|
|
20240112,091700,8206900,872,872,872,872,0
|
|
20240112,091600,8206900,872,872,872,872,10
|
|
20240112,091500,8198180,867,867,867,867,0
|
|
20240112,091400,8198180,867,867,867,867,0
|
|
20240112,091300,8198180,867,867,867,867,123
|
|
20240112,091200,8091539,872,873,873,872,3
|
|
20240112,091100,8088922,867,868,868,867,100
|
|
20240112,091000,8002149,873,873,873,873,0
|
|
20240112,090900,8002149,873,873,873,873,20
|
|
20240112,090800,7984689,867,867,867,867,0
|
|
20240112,090700,7984689,867,867,867,867,0
|
|
20240112,090600,7984689,867,873,873,867,5142
|
|
20240112,090500,3522432,878,878,878,878,0
|
|
20240112,090400,3522432,878,878,878,878,0
|
|
20240112,090300,3522432,878,878,878,878,0
|
|
20240112,090200,3522432,878,878,878,878,0
|
|
20240112,090100,3522432,878,879,879,878,3
|
|
20240112,090000,3519796,868,868,868,868,3047
|