609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,190600,270218673,909,909,909,909,9566
|
|
20240111,190500,270218673,909,909,909,909,0
|
|
20240111,190400,270218673,909,909,909,909,0
|
|
20240111,190300,270218673,909,909,909,909,0
|
|
20240111,190200,270218673,909,909,909,909,0
|
|
20240111,190100,270218673,909,909,909,909,0
|
|
20240111,190000,270218673,909,909,909,909,0
|
|
20240111,185900,270218673,909,909,909,909,0
|
|
20240111,185800,270218673,909,909,909,909,0
|
|
20240111,185700,270218673,909,909,909,909,0
|
|
20240111,185600,270218673,909,909,909,909,0
|
|
20240111,185500,270218673,909,909,909,909,0
|
|
20240111,185400,270218673,909,909,909,909,0
|
|
20240111,185300,270218673,909,909,909,909,0
|
|
20240111,185200,270218673,909,909,909,909,0
|
|
20240111,185100,270218673,909,909,909,909,0
|
|
20240111,185000,270218673,909,909,909,909,0
|
|
20240111,184900,270218673,909,909,909,909,0
|
|
20240111,184800,270218673,909,909,909,909,0
|
|
20240111,184700,270218673,909,909,909,909,0
|
|
20240111,184600,270218673,909,909,909,909,0
|
|
20240111,184500,270218673,909,909,909,909,0
|
|
20240111,184400,270218673,909,909,909,909,0
|
|
20240111,184300,270218673,909,909,909,909,0
|
|
20240111,184200,270218673,909,909,909,909,0
|
|
20240111,184100,270218673,909,909,909,909,0
|
|
20240111,184000,270218673,909,909,909,909,0
|
|
20240111,183900,270218673,909,909,909,909,0
|
|
20240111,183800,270218673,909,909,909,909,0
|
|
20240111,183700,270218673,909,909,909,909,0
|
|
20240111,183600,270218673,909,909,909,909,9566
|
|
20240111,183500,270218673,909,909,909,909,0
|
|
20240111,183400,270218673,909,909,909,909,0
|
|
20240111,183300,270218673,909,909,909,909,0
|
|
20240111,183200,270218673,909,909,909,909,0
|
|
20240111,183100,270218673,909,909,909,909,0
|
|
20240111,183000,270218673,909,909,909,909,0
|
|
20240111,182900,270218673,909,909,909,909,0
|
|
20240111,182800,270218673,909,909,909,909,0
|
|
20240111,182700,270218673,909,909,909,909,0
|
|
20240111,182600,270218673,909,909,909,909,0
|
|
20240111,182500,270218673,909,909,909,909,0
|
|
20240111,182400,270218673,909,909,909,909,0
|
|
20240111,182300,270218673,909,909,909,909,0
|
|
20240111,182200,270218673,909,909,909,909,0
|
|
20240111,182100,270218673,909,909,909,909,0
|
|
20240111,182000,270218673,909,909,909,909,0
|
|
20240111,181900,270218673,909,909,909,909,0
|
|
20240111,181800,270218673,909,909,909,909,0
|
|
20240111,181700,270218673,909,909,909,909,0
|
|
20240111,181600,270218673,909,909,909,909,0
|
|
20240111,181500,270218673,909,909,909,909,0
|
|
20240111,181400,270218673,909,909,909,909,0
|
|
20240111,181300,270218673,909,909,909,909,0
|
|
20240111,181200,270218673,909,909,909,909,0
|
|
20240111,181100,270218673,909,909,909,909,0
|
|
20240111,181000,270218673,909,909,909,909,0
|
|
20240111,180900,270218673,909,909,909,909,0
|
|
20240111,180800,270218673,909,909,909,909,0
|
|
20240111,180700,270218673,909,909,909,909,0
|
|
20240111,180600,270218673,909,909,909,909,9566
|
|
20240111,180500,270218673,909,909,909,909,0
|
|
20240111,180400,270218673,909,909,909,909,0
|
|
20240111,180300,270218673,909,909,909,909,0
|
|
20240111,180200,270218673,909,909,909,909,0
|
|
20240111,180100,270218673,909,909,909,909,0
|
|
20240111,180000,270218673,909,909,909,909,0
|
|
20240111,175900,270218673,909,909,909,909,0
|
|
20240111,175800,270218673,909,909,909,909,0
|
|
20240111,175700,270218673,909,909,909,909,0
|
|
20240111,175600,270218673,909,909,909,909,0
|
|
20240111,175500,270218673,909,909,909,909,0
|
|
20240111,175400,270218673,909,909,909,909,0
|
|
20240111,175300,270218673,909,909,909,909,0
|
|
20240111,175200,270218673,909,909,909,909,0
|
|
20240111,175100,270218673,909,909,909,909,0
|
|
20240111,175000,270218673,909,909,909,909,0
|
|
20240111,174900,270218673,909,909,909,909,0
|
|
20240111,174800,270218673,909,909,909,909,0
|
|
20240111,174700,270218673,909,909,909,909,0
|
|
20240111,174600,270218673,909,909,909,909,0
|
|
20240111,174500,270218673,909,909,909,909,0
|
|
20240111,174400,270218673,909,909,909,909,0
|
|
20240111,174300,270218673,909,909,909,909,0
|
|
20240111,174200,270218673,909,909,909,909,0
|
|
20240111,174100,270218673,909,909,909,909,0
|
|
20240111,174000,270218673,909,909,909,909,0
|
|
20240111,173900,270218673,909,909,909,909,0
|
|
20240111,173800,270218673,909,909,909,909,0
|
|
20240111,173700,270218673,909,909,909,909,0
|
|
20240111,173600,270218673,909,909,909,909,9566
|
|
20240111,173500,270218673,909,909,909,909,0
|
|
20240111,173400,270218673,909,909,909,909,0
|
|
20240111,173300,270218673,909,909,909,909,0
|
|
20240111,173200,270218673,909,909,909,909,0
|
|
20240111,173100,270218673,909,909,909,909,0
|
|
20240111,173000,270218673,909,909,909,909,0
|
|
20240111,172900,270218673,909,909,909,909,0
|
|
20240111,172800,270218673,909,909,909,909,0
|
|
20240111,172700,270218673,909,909,909,909,0
|
|
20240111,172600,270218673,909,909,909,909,0
|
|
20240111,172500,270218673,909,909,909,909,0
|
|
20240111,172400,270218673,909,909,909,909,0
|
|
20240111,172300,270218673,909,909,909,909,0
|
|
20240111,172200,270218673,909,909,909,909,0
|
|
20240111,172100,270218673,909,909,909,909,0
|
|
20240111,172000,270218673,909,909,909,909,0
|
|
20240111,171900,270218673,909,909,909,909,0
|
|
20240111,171800,270218673,909,909,909,909,0
|
|
20240111,171700,270218673,909,909,909,909,0
|
|
20240111,171600,270218673,909,909,909,909,0
|
|
20240111,171500,270218673,909,909,909,909,0
|
|
20240111,171400,270218673,909,909,909,909,0
|
|
20240111,171300,270218673,909,909,909,909,0
|
|
20240111,171200,270218673,909,909,909,909,0
|
|
20240111,171100,270218673,909,909,909,909,0
|
|
20240111,171000,270218673,909,909,909,909,0
|
|
20240111,170900,270218673,909,909,909,909,0
|
|
20240111,170800,270218673,909,909,909,909,0
|
|
20240111,170700,270218673,909,909,909,909,0
|
|
20240111,170600,270218673,909,909,909,909,9566
|
|
20240111,170500,270218673,909,909,909,909,0
|
|
20240111,170400,270218673,909,909,909,909,0
|
|
20240111,170300,270218673,909,909,909,909,0
|
|
20240111,170200,270218673,909,909,909,909,0
|
|
20240111,170100,270218673,909,909,909,909,0
|
|
20240111,170000,270218673,909,909,909,909,0
|
|
20240111,165900,270218673,909,909,909,909,0
|
|
20240111,165800,270218673,909,909,909,909,0
|
|
20240111,165700,270218673,909,909,909,909,0
|
|
20240111,165600,270218673,909,909,909,909,0
|
|
20240111,165500,270218673,909,909,909,909,0
|
|
20240111,165400,270218673,909,909,909,909,0
|
|
20240111,165300,270218673,909,909,909,909,0
|
|
20240111,165200,270218673,909,909,909,909,0
|
|
20240111,165100,270218673,909,909,909,909,0
|
|
20240111,165000,270218673,909,909,909,909,0
|
|
20240111,164900,270218673,909,909,909,909,0
|
|
20240111,164800,270218673,909,909,909,909,0
|
|
20240111,164700,270218673,909,909,909,909,0
|
|
20240111,164600,270218673,909,909,909,909,0
|
|
20240111,164500,270218673,909,909,909,909,0
|
|
20240111,164400,270218673,909,909,909,909,0
|
|
20240111,164300,270218673,909,909,909,909,0
|
|
20240111,164200,270218673,909,909,909,909,0
|
|
20240111,164100,270218673,909,909,909,909,0
|
|
20240111,164000,270218673,909,909,909,909,0
|
|
20240111,163900,270218673,909,909,909,909,0
|
|
20240111,163800,270218673,909,909,909,909,0
|
|
20240111,163700,270218673,909,909,909,909,0
|
|
20240111,163600,270218673,909,909,909,909,9566
|
|
20240111,163500,270218673,909,909,909,909,0
|
|
20240111,163400,270218673,909,909,909,909,0
|
|
20240111,163300,270218673,909,909,909,909,0
|
|
20240111,163200,270218673,909,909,909,909,0
|
|
20240111,163100,270218673,909,909,909,909,0
|
|
20240111,163000,270218673,909,909,909,909,0
|
|
20240111,162900,270218673,909,909,909,909,0
|
|
20240111,162800,270218673,909,909,909,909,0
|
|
20240111,162700,270218673,909,909,909,909,0
|
|
20240111,162600,270218673,909,909,909,909,0
|
|
20240111,162500,270218673,909,909,909,909,0
|
|
20240111,162400,270218673,909,909,909,909,0
|
|
20240111,162300,270218673,909,909,909,909,0
|
|
20240111,162200,270218673,909,909,909,909,0
|
|
20240111,162100,270218673,909,909,909,909,0
|
|
20240111,162000,270218673,909,909,909,909,0
|
|
20240111,161900,270218673,909,909,909,909,0
|
|
20240111,161800,270218673,909,909,909,909,0
|
|
20240111,161700,270218673,909,909,909,909,0
|
|
20240111,161600,270218673,909,909,909,909,0
|
|
20240111,161500,270218673,909,909,909,909,0
|
|
20240111,161400,270218673,909,909,909,909,0
|
|
20240111,161300,270218673,909,909,909,909,0
|
|
20240111,161200,270218673,909,909,909,909,0
|
|
20240111,161100,270218673,909,909,909,909,0
|
|
20240111,161000,270218673,909,909,909,909,0
|
|
20240111,160900,270218673,909,909,909,909,0
|
|
20240111,160800,270218673,909,909,909,909,0
|
|
20240111,160700,270218673,909,909,909,909,0
|
|
20240111,160600,270218673,909,909,909,909,9566
|
|
20240111,160500,270218673,909,909,909,909,0
|
|
20240111,160400,270218673,909,909,909,909,0
|
|
20240111,160300,270218673,909,909,909,909,0
|
|
20240111,160200,270218673,909,909,909,909,0
|
|
20240111,160100,270218673,909,909,909,909,0
|
|
20240111,160000,270218673,909,909,909,909,0
|
|
20240111,155900,270218673,909,909,909,909,0
|
|
20240111,155800,270218673,909,909,909,909,0
|
|
20240111,155700,270218673,909,909,909,909,0
|
|
20240111,155600,270218673,909,909,909,909,0
|
|
20240111,155500,270218673,909,909,909,909,0
|
|
20240111,155400,270218673,909,909,909,909,0
|
|
20240111,155300,270218673,909,909,909,909,0
|
|
20240111,155200,270218673,909,909,909,909,0
|
|
20240111,155100,270218673,909,909,909,909,0
|
|
20240111,155000,270218673,909,909,909,909,0
|
|
20240111,154900,270218673,909,909,909,909,0
|
|
20240111,154800,270218673,909,909,909,909,0
|
|
20240111,154700,270218673,909,909,909,909,0
|
|
20240111,154600,270218673,909,909,909,909,0
|
|
20240111,154500,270218673,909,909,909,909,0
|
|
20240111,154400,270218673,909,909,909,909,0
|
|
20240111,154300,270218673,909,909,909,909,0
|
|
20240111,154200,270218673,909,909,909,909,0
|
|
20240111,154100,270218673,909,909,909,909,0
|
|
20240111,154000,270218673,909,909,909,909,0
|
|
20240111,153900,270218673,909,909,909,909,0
|
|
20240111,153800,270218673,909,909,909,909,0
|
|
20240111,153700,270218673,909,909,909,909,0
|
|
20240111,153600,270218673,909,909,909,909,9566
|
|
20240111,153500,270218673,909,909,909,909,0
|
|
20240111,153400,270218673,909,909,909,909,0
|
|
20240111,153300,270218673,909,909,909,909,0
|
|
20240111,153200,270218673,909,909,909,909,0
|
|
20240111,153100,270218673,909,909,909,909,0
|
|
20240111,153000,270218673,909,909,909,909,9566
|
|
20240111,152900,261523179,905,905,905,905,0
|
|
20240111,152800,261523179,905,905,905,905,0
|
|
20240111,152700,261523179,905,905,905,905,0
|
|
20240111,152600,261523179,905,905,905,905,0
|
|
20240111,152500,261523179,905,905,905,905,0
|
|
20240111,152400,261523179,905,905,905,905,0
|
|
20240111,152300,261523179,905,905,905,905,0
|
|
20240111,152200,261523179,905,905,905,905,0
|
|
20240111,152100,261523179,905,905,905,905,0
|
|
20240111,152000,261523179,905,905,905,905,0
|
|
20240111,151900,261523179,905,905,905,905,0
|
|
20240111,151800,261523179,905,903,905,903,4337
|
|
20240111,151700,257605966,903,900,903,900,1219
|
|
20240111,151600,256507999,895,895,895,895,0
|
|
20240111,151500,256507999,895,895,895,895,108
|
|
20240111,151400,256411339,902,902,902,902,0
|
|
20240111,151300,256411339,902,902,902,902,0
|
|
20240111,151200,256411339,902,902,902,902,0
|
|
20240111,151100,256411339,902,902,902,902,10
|
|
20240111,151000,256402319,894,895,895,894,2000
|
|
20240111,150900,254614243,903,903,903,903,1
|
|
20240111,150800,254613340,894,901,903,894,11194
|
|
20240111,150700,244535852,902,900,902,900,222
|
|
20240111,150600,244336044,897,897,897,897,0
|
|
20240111,150500,244336044,897,897,897,897,398
|
|
20240111,150400,243979038,892,893,893,892,6473
|
|
20240111,150300,238205097,892,895,895,892,682
|
|
20240111,150200,237596200,897,897,897,897,0
|
|
20240111,150100,237596200,897,897,897,897,0
|
|
20240111,150000,237596200,897,897,897,897,100
|
|
20240111,145900,237506500,897,897,897,897,0
|
|
20240111,145800,237506500,897,897,897,897,0
|
|
20240111,145700,237506500,897,897,897,897,0
|
|
20240111,145600,237506500,897,897,897,897,0
|
|
20240111,145500,237506500,897,897,897,897,1
|
|
20240111,145400,237505603,899,899,899,899,0
|
|
20240111,145300,237505603,899,899,899,899,0
|
|
20240111,145200,237505603,899,899,899,899,1
|
|
20240111,145100,237504704,894,897,897,894,10000
|
|
20240111,145000,228556124,899,899,899,898,50
|
|
20240111,144900,228511184,903,903,903,903,0
|
|
20240111,144800,228511184,903,903,903,903,100
|
|
20240111,144700,228420884,903,903,903,903,0
|
|
20240111,144600,228420884,903,903,903,903,34
|
|
20240111,144500,228390182,904,904,904,904,0
|
|
20240111,144400,228390182,904,904,904,904,0
|
|
20240111,144300,228390182,904,903,904,903,100
|
|
20240111,144200,228299783,904,904,904,904,100
|
|
20240111,144100,228209383,904,904,904,904,10
|
|
20240111,144000,228200343,904,904,904,904,0
|
|
20240111,143900,228200343,904,904,904,904,700
|
|
20240111,143800,227567543,904,904,904,904,0
|
|
20240111,143700,227567543,904,904,904,904,0
|
|
20240111,143600,227567543,904,904,904,904,0
|
|
20240111,143500,227567543,904,904,904,904,0
|
|
20240111,143400,227567543,904,904,904,904,0
|
|
20240111,143300,227567543,904,904,904,904,0
|
|
20240111,143200,227567543,904,904,904,904,1470
|
|
20240111,143100,226238663,904,904,904,904,0
|
|
20240111,143000,226238663,904,904,904,904,0
|
|
20240111,142900,226238663,904,904,904,904,0
|
|
20240111,142800,226238663,904,904,904,904,0
|
|
20240111,142700,226238663,904,904,904,904,40
|
|
20240111,142600,226202503,904,895,904,895,4311
|
|
20240111,142500,222321518,895,895,895,895,0
|
|
20240111,142400,222321518,895,895,895,895,0
|
|
20240111,142300,222321518,895,895,895,895,0
|
|
20240111,142200,222321518,895,895,895,895,0
|
|
20240111,142100,222321518,895,895,895,895,0
|
|
20240111,142000,222321518,895,895,895,895,0
|
|
20240111,141900,222321518,895,895,895,895,14
|
|
20240111,141800,222308988,895,895,895,895,0
|
|
20240111,141700,222308988,895,895,895,895,100
|
|
20240111,141600,222219488,895,895,895,895,0
|
|
20240111,141500,222219488,895,895,895,895,0
|
|
20240111,141400,222219488,895,895,895,895,1
|
|
20240111,141300,222218593,892,892,892,892,10
|
|
20240111,141200,222209673,897,897,897,897,0
|
|
20240111,141100,222209673,897,897,897,897,0
|
|
20240111,141000,222209673,897,897,897,897,0
|
|
20240111,140900,222209673,897,897,897,897,0
|
|
20240111,140800,222209673,897,897,897,897,0
|
|
20240111,140700,222209673,897,897,897,897,0
|
|
20240111,140600,222209673,897,897,897,897,0
|
|
20240111,140500,222209673,897,897,897,897,0
|
|
20240111,140400,222209673,897,897,897,897,0
|
|
20240111,140300,222209673,897,897,897,897,0
|
|
20240111,140200,222209673,897,897,897,897,0
|
|
20240111,140100,222209673,897,897,897,897,0
|
|
20240111,140000,222209673,897,897,897,897,1
|
|
20240111,135900,222208776,892,892,892,890,3037
|
|
20240111,135800,219505570,900,900,900,900,0
|
|
20240111,135700,219505570,900,900,900,900,102
|
|
20240111,135600,219413770,900,893,900,893,7830
|
|
20240111,135500,212413049,893,893,893,893,0
|
|
20240111,135400,212413049,893,894,894,893,1198
|
|
20240111,135300,211342235,894,894,894,894,1008
|
|
20240111,135200,210441083,894,894,894,894,360
|
|
20240111,135100,210119243,895,895,895,895,0
|
|
20240111,135000,210119243,895,895,895,895,0
|
|
20240111,134900,210119243,895,895,895,895,267
|
|
20240111,134800,209880278,895,895,895,895,0
|
|
20240111,134700,209880278,895,895,895,895,0
|
|
20240111,134600,209880278,895,895,895,895,0
|
|
20240111,134500,209880278,895,895,895,895,1
|
|
20240111,134400,209879383,890,890,890,890,0
|
|
20240111,134300,209879383,890,895,895,890,3097
|
|
20240111,134200,207113053,895,895,895,895,0
|
|
20240111,134100,207113053,895,893,895,893,40
|
|
20240111,134000,207077327,890,890,890,890,1
|
|
20240111,133900,207076437,898,892,898,891,301
|
|
20240111,133800,206808228,899,899,899,899,0
|
|
20240111,133700,206808228,899,898,899,898,1011
|
|
20240111,133600,205900339,898,898,898,898,20
|
|
20240111,133500,205882379,898,898,898,898,0
|
|
20240111,133400,205882379,898,898,898,898,0
|
|
20240111,133300,205882379,898,898,898,898,0
|
|
20240111,133200,205882379,898,898,898,898,0
|
|
20240111,133100,205882379,898,898,898,898,522
|
|
20240111,133000,205413623,901,899,901,899,2
|
|
20240111,132900,205411823,902,902,902,902,795
|
|
20240111,132800,204694733,904,903,904,903,1755
|
|
20240111,132700,203108297,904,890,904,890,5257
|
|
20240111,132600,198392916,889,888,889,888,670
|
|
20240111,132500,197797486,888,883,888,883,2999
|
|
20240111,132400,195138958,878,880,880,878,157
|
|
20240111,132300,195000998,880,882,882,880,4136
|
|
20240111,132200,191360118,888,891,891,888,11099
|
|
20240111,132100,181481642,891,892,892,891,950
|
|
20240111,132000,180635190,891,894,894,890,5890
|
|
20240111,131900,175382837,900,900,900,900,2
|
|
20240111,131800,175381037,900,899,900,899,5
|
|
20240111,131700,175376540,899,899,899,899,5
|
|
20240111,131600,175372045,899,899,899,894,5536
|
|
20240111,131500,170416913,899,899,899,899,501
|
|
20240111,131400,169966514,898,898,898,898,0
|
|
20240111,131300,169966514,898,905,905,896,1569
|
|
20240111,131200,168549981,905,904,905,904,583
|
|
20240111,131100,168022459,905,901,905,901,246
|
|
20240111,131000,167800785,905,906,906,905,974
|
|
20240111,130900,166919305,905,905,905,905,1050
|
|
20240111,130800,165969055,905,905,905,905,186
|
|
20240111,130700,165800725,905,904,905,901,744
|
|
20240111,130600,165129060,909,910,910,905,12
|
|
20240111,130500,165118147,910,904,910,904,1045
|
|
20240111,130400,164167456,911,904,913,904,3308
|
|
20240111,130300,161157210,914,904,914,904,2188
|
|
20240111,130200,159169309,904,914,914,904,366
|
|
20240111,130100,158837078,914,915,934,903,7774
|
|
20240111,130000,151676262,915,906,926,891,71960
|
|
20240111,125900,85975981,907,884,907,884,10037
|
|
20240111,125800,76969607,883,883,883,883,12
|
|
20240111,125700,76959011,883,883,883,883,0
|
|
20240111,125600,76959011,883,884,884,883,410
|
|
20240111,125500,76596881,892,892,892,892,0
|
|
20240111,125400,76596881,892,885,892,885,901
|
|
20240111,125300,75799489,892,893,893,885,2203
|
|
20240111,125200,73849811,883,883,883,883,0
|
|
20240111,125100,73849811,883,883,883,883,0
|
|
20240111,125000,73849811,883,883,883,883,0
|
|
20240111,124900,73849811,883,882,883,882,71
|
|
20240111,124800,73787184,883,884,907,875,20555
|
|
20240111,124700,55442183,898,873,898,873,16754
|
|
20240111,124600,40571877,866,866,866,866,0
|
|
20240111,124500,40571877,866,866,866,866,0
|
|
20240111,124400,40571877,866,866,866,866,1
|
|
20240111,124300,40571011,865,865,865,865,1
|
|
20240111,124200,40570146,879,879,879,879,0
|
|
20240111,124100,40570146,879,864,879,864,6000
|
|
20240111,124000,35346807,864,864,864,864,2
|
|
20240111,123900,35345079,864,864,864,864,3
|
|
20240111,123800,35342487,864,864,864,864,0
|
|
20240111,123700,35342487,864,864,864,864,0
|
|
20240111,123600,35342487,864,864,864,864,0
|
|
20240111,123500,35342487,864,864,864,864,0
|
|
20240111,123400,35342487,864,864,864,864,0
|
|
20240111,123300,35342487,864,864,864,864,0
|
|
20240111,123200,35342487,864,864,864,864,0
|
|
20240111,123100,35342487,864,864,864,864,14
|
|
20240111,123000,35330391,864,864,864,864,0
|
|
20240111,122900,35330391,864,864,864,864,0
|
|
20240111,122800,35330391,864,864,864,864,0
|
|
20240111,122700,35330391,864,864,864,864,5
|
|
20240111,122600,35326071,858,858,858,858,0
|
|
20240111,122500,35326071,858,858,858,858,0
|
|
20240111,122400,35326071,858,858,858,858,0
|
|
20240111,122300,35326071,858,858,858,858,160
|
|
20240111,122200,35188791,864,864,864,864,0
|
|
20240111,122100,35188791,864,864,864,864,0
|
|
20240111,122000,35188791,864,864,864,864,0
|
|
20240111,121900,35188791,864,864,864,864,0
|
|
20240111,121800,35188791,864,864,864,864,0
|
|
20240111,121700,35188791,864,864,864,864,0
|
|
20240111,121600,35188791,864,864,864,864,0
|
|
20240111,121500,35188791,864,864,864,864,0
|
|
20240111,121400,35188791,864,864,864,864,0
|
|
20240111,121300,35188791,864,864,864,864,1
|
|
20240111,121200,35187927,861,861,861,861,0
|
|
20240111,121100,35187927,861,861,861,861,202
|
|
20240111,121000,35014005,858,860,860,858,1429
|
|
20240111,120900,33787797,867,867,867,867,0
|
|
20240111,120800,33787797,867,867,867,867,0
|
|
20240111,120700,33787797,867,867,867,867,0
|
|
20240111,120600,33787797,867,867,867,867,0
|
|
20240111,120500,33787797,867,867,867,867,0
|
|
20240111,120400,33787797,867,867,867,867,0
|
|
20240111,120300,33787797,867,867,867,867,0
|
|
20240111,120200,33787797,867,867,867,867,0
|
|
20240111,120100,33787797,867,867,867,867,0
|
|
20240111,120000,33787797,867,867,867,867,0
|
|
20240111,115900,33787797,867,867,867,867,0
|
|
20240111,115800,33787797,867,867,867,867,0
|
|
20240111,115700,33787797,867,867,867,867,0
|
|
20240111,115600,33787797,867,866,867,866,20
|
|
20240111,115500,33770467,865,860,865,860,2547
|
|
20240111,115400,31578047,860,860,860,860,0
|
|
20240111,115300,31578047,860,858,860,857,116
|
|
20240111,115200,31478626,858,858,858,858,0
|
|
20240111,115100,31478626,858,858,858,858,0
|
|
20240111,115000,31478626,858,858,858,858,0
|
|
20240111,114900,31478626,858,858,858,858,100
|
|
20240111,114800,31392826,860,860,860,860,0
|
|
20240111,114700,31392826,860,860,860,860,0
|
|
20240111,114600,31392826,860,860,860,860,2
|
|
20240111,114500,31391106,860,861,861,860,4850
|
|
20240111,114400,27219056,865,865,865,865,0
|
|
20240111,114300,27219056,865,865,865,865,0
|
|
20240111,114200,27219056,865,865,865,865,0
|
|
20240111,114100,27219056,865,865,865,865,2
|
|
20240111,114000,27217326,865,865,865,865,0
|
|
20240111,113900,27217326,865,865,865,865,0
|
|
20240111,113800,27217326,865,865,865,865,0
|
|
20240111,113700,27217326,865,865,865,865,0
|
|
20240111,113600,27217326,865,865,865,865,1
|
|
20240111,113500,27216461,865,865,865,865,0
|
|
20240111,113400,27216461,865,865,865,865,0
|
|
20240111,113300,27216461,865,865,865,865,0
|
|
20240111,113200,27216461,865,865,865,865,0
|
|
20240111,113100,27216461,865,865,865,865,0
|
|
20240111,113000,27216461,865,865,865,865,0
|
|
20240111,112900,27216461,865,865,865,865,100
|
|
20240111,112800,27129961,865,865,865,865,0
|
|
20240111,112700,27129961,865,865,865,865,1
|
|
20240111,112600,27129096,865,865,865,865,0
|
|
20240111,112500,27129096,865,865,865,865,0
|
|
20240111,112400,27129096,865,865,865,865,0
|
|
20240111,112300,27129096,865,865,865,865,0
|
|
20240111,112200,27129096,865,865,865,865,0
|
|
20240111,112100,27129096,865,865,865,865,0
|
|
20240111,112000,27129096,865,865,865,865,0
|
|
20240111,111900,27129096,865,865,865,865,0
|
|
20240111,111800,27129096,865,865,865,865,0
|
|
20240111,111700,27129096,865,865,865,865,10
|
|
20240111,111600,27120446,865,865,865,865,0
|
|
20240111,111500,27120446,865,865,865,865,0
|
|
20240111,111400,27120446,865,865,865,865,0
|
|
20240111,111300,27120446,865,865,865,865,0
|
|
20240111,111200,27120446,865,865,865,865,0
|
|
20240111,111100,27120446,865,865,865,865,200
|
|
20240111,111000,26947446,865,865,865,865,0
|
|
20240111,110900,26947446,865,865,865,865,0
|
|
20240111,110800,26947446,865,865,865,865,0
|
|
20240111,110700,26947446,865,865,865,865,0
|
|
20240111,110600,26947446,865,865,865,865,0
|
|
20240111,110500,26947446,865,861,865,857,4999
|
|
20240111,110400,22661990,863,863,863,863,1
|
|
20240111,110300,22661127,863,863,863,863,1
|
|
20240111,110200,22660264,865,865,865,865,0
|
|
20240111,110100,22660264,865,865,865,865,0
|
|
20240111,110000,22660264,865,864,865,864,90
|
|
20240111,105900,22582501,865,865,865,865,0
|
|
20240111,105800,22582501,865,865,865,865,0
|
|
20240111,105700,22582501,865,865,865,865,0
|
|
20240111,105600,22582501,865,865,865,865,0
|
|
20240111,105500,22582501,865,865,865,865,0
|
|
20240111,105400,22582501,865,865,865,865,0
|
|
20240111,105300,22582501,865,865,865,865,0
|
|
20240111,105200,22582501,865,865,865,865,1
|
|
20240111,105100,22581636,863,863,863,863,42
|
|
20240111,105000,22545390,864,864,864,864,0
|
|
20240111,104900,22545390,864,864,864,864,0
|
|
20240111,104800,22545390,864,864,864,864,8
|
|
20240111,104700,22538478,864,864,864,864,0
|
|
20240111,104600,22538478,864,864,864,864,0
|
|
20240111,104500,22538478,864,864,864,864,0
|
|
20240111,104400,22538478,864,864,864,864,0
|
|
20240111,104300,22538478,864,863,864,863,2715
|
|
20240111,104200,20192726,863,863,863,863,2769
|
|
20240111,104100,17803079,863,863,863,863,2487
|
|
20240111,104000,15656798,863,863,863,863,0
|
|
20240111,103900,15656798,863,863,863,863,0
|
|
20240111,103800,15656798,863,863,863,863,0
|
|
20240111,103700,15656798,863,863,863,863,0
|
|
20240111,103600,15656798,863,863,863,863,0
|
|
20240111,103500,15656798,863,863,863,863,0
|
|
20240111,103400,15656798,863,863,863,863,0
|
|
20240111,103300,15656798,863,863,863,863,0
|
|
20240111,103200,15656798,863,863,863,863,1
|
|
20240111,103100,15655935,857,857,857,857,150
|
|
20240111,103000,15527385,863,863,863,863,0
|
|
20240111,102900,15527385,863,863,863,857,204
|
|
20240111,102800,15352533,857,857,857,857,37
|
|
20240111,102700,15320824,857,864,864,857,1556
|
|
20240111,102600,13986967,861,861,861,861,0
|
|
20240111,102500,13986967,861,861,861,861,0
|
|
20240111,102400,13986967,861,861,861,861,0
|
|
20240111,102300,13986967,861,861,861,861,0
|
|
20240111,102200,13986967,861,861,861,861,0
|
|
20240111,102100,13986967,861,861,861,861,45
|
|
20240111,102000,13948222,864,864,864,864,0
|
|
20240111,101900,13948222,864,864,864,864,0
|
|
20240111,101800,13948222,864,864,864,864,0
|
|
20240111,101700,13948222,864,864,864,864,0
|
|
20240111,101600,13948222,864,864,864,864,0
|
|
20240111,101500,13948222,864,864,864,864,1
|
|
20240111,101400,13947358,861,861,861,861,208
|
|
20240111,101300,13768270,861,861,861,861,0
|
|
20240111,101200,13768270,861,861,861,861,0
|
|
20240111,101100,13768270,861,861,861,861,1
|
|
20240111,101000,13767409,857,857,857,857,3852
|
|
20240111,100900,10466245,860,860,860,860,0
|
|
20240111,100800,10466245,860,860,860,860,100
|
|
20240111,100700,10380245,863,863,863,863,0
|
|
20240111,100600,10380245,863,863,863,863,0
|
|
20240111,100500,10380245,863,863,863,863,0
|
|
20240111,100400,10380245,863,863,863,863,0
|
|
20240111,100300,10380245,863,863,863,863,0
|
|
20240111,100200,10380245,863,863,863,863,0
|
|
20240111,100100,10380245,863,863,863,863,0
|
|
20240111,100000,10380245,863,863,863,863,0
|
|
20240111,095900,10380245,863,863,863,863,0
|
|
20240111,095800,10380245,863,863,863,863,0
|
|
20240111,095700,10380245,863,863,863,863,0
|
|
20240111,095600,10380245,863,863,863,863,4
|
|
20240111,095500,10376793,863,863,863,863,19
|
|
20240111,095400,10360396,855,866,866,855,2023
|
|
20240111,095300,8630046,856,867,867,856,255
|
|
20240111,095200,8411755,868,868,868,868,10
|
|
20240111,095100,8403075,869,869,869,869,0
|
|
20240111,095000,8403075,869,869,869,869,0
|
|
20240111,094900,8403075,869,869,869,869,0
|
|
20240111,094800,8403075,869,868,869,868,8
|
|
20240111,094700,8396130,869,857,869,857,78
|
|
20240111,094600,8329195,857,857,857,857,168
|
|
20240111,094500,8185219,857,857,857,857,11
|
|
20240111,094400,8175792,869,857,869,857,106
|
|
20240111,094300,8084722,857,858,858,857,660
|
|
20240111,094200,7519002,870,869,870,869,3
|
|
20240111,094100,7516394,869,870,870,869,25
|
|
20240111,094000,7494649,870,869,870,869,3
|
|
20240111,093900,7492040,870,870,870,870,1
|
|
20240111,093800,7491170,870,870,870,869,8
|
|
20240111,093700,7484212,869,869,869,869,1
|
|
20240111,093600,7483343,869,869,869,869,10
|
|
20240111,093500,7474653,869,869,869,869,0
|
|
20240111,093400,7474653,869,869,869,869,0
|
|
20240111,093300,7474653,869,869,869,869,0
|
|
20240111,093200,7474653,869,869,869,869,120
|
|
20240111,093100,7370373,869,858,869,858,701
|
|
20240111,093000,6766704,870,870,870,870,3
|
|
20240111,092900,6764094,870,858,870,858,601
|
|
20240111,092800,6248424,870,870,870,870,50
|
|
20240111,092700,6204924,869,868,869,868,50
|
|
20240111,092600,6161494,869,869,869,869,0
|
|
20240111,092500,6161494,869,869,869,869,0
|
|
20240111,092400,6161494,869,869,869,869,0
|
|
20240111,092300,6161494,869,869,869,869,100
|
|
20240111,092200,6074594,869,869,869,869,418
|
|
20240111,092100,5711352,856,860,862,856,2353
|
|
20240111,092000,3691484,861,861,861,861,322
|
|
20240111,091900,3414242,861,861,861,861,100
|
|
20240111,091800,3328142,862,873,875,862,140
|
|
20240111,091700,3206933,863,873,875,863,640
|
|
20240111,091600,2654177,865,865,865,865,0
|
|
20240111,091500,2654177,865,865,865,865,1
|
|
20240111,091400,2653312,865,866,866,865,625
|
|
20240111,091300,2112387,867,867,867,867,30
|
|
20240111,091200,2086377,875,865,875,865,6
|
|
20240111,091100,2081177,866,875,875,866,281
|
|
20240111,091000,1837795,870,870,870,870,436
|
|
20240111,090900,1458475,871,871,871,871,1006
|
|
20240111,090800,582249,875,875,875,875,0
|
|
20240111,090700,582249,875,875,875,875,130
|
|
20240111,090600,468499,875,875,875,875,0
|
|
20240111,090500,468499,875,875,875,875,0
|
|
20240111,090400,468499,875,875,875,875,0
|
|
20240111,090300,468499,875,875,875,875,0
|
|
20240111,090200,468499,875,875,875,875,100
|
|
20240111,090100,380999,875,875,875,875,1
|
|
20240111,090000,380124,871,876,876,871,434
|