551 lines
24 KiB
CSV
551 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190800,131092746,865,865,865,865,1944
|
|
20240102,190700,131092746,865,865,865,865,0
|
|
20240102,190600,131092746,865,865,865,865,0
|
|
20240102,190500,131092746,865,865,865,865,0
|
|
20240102,190400,131092746,865,865,865,865,0
|
|
20240102,190300,131092746,865,865,865,865,0
|
|
20240102,190200,131092746,865,865,865,865,0
|
|
20240102,190100,131092746,865,865,865,865,0
|
|
20240102,190000,131092746,865,865,865,865,0
|
|
20240102,185900,131092746,865,865,865,865,0
|
|
20240102,185800,131092746,865,865,865,865,0
|
|
20240102,185700,131092746,865,865,865,865,0
|
|
20240102,185600,131092746,865,865,865,865,0
|
|
20240102,185500,131092746,865,865,865,865,0
|
|
20240102,185400,131092746,865,865,865,865,0
|
|
20240102,185300,131092746,865,865,865,865,0
|
|
20240102,185200,131092746,865,865,865,865,0
|
|
20240102,185100,131092746,865,865,865,865,0
|
|
20240102,185000,131092746,865,865,865,865,0
|
|
20240102,184900,131092746,865,865,865,865,0
|
|
20240102,184800,131092746,865,865,865,865,0
|
|
20240102,184700,131092746,865,865,865,865,0
|
|
20240102,184600,131092746,865,865,865,865,0
|
|
20240102,184500,131092746,865,865,865,865,0
|
|
20240102,184400,131092746,865,865,865,865,0
|
|
20240102,184300,131092746,865,865,865,865,0
|
|
20240102,184200,131092746,865,865,865,865,0
|
|
20240102,184100,131092746,865,865,865,865,0
|
|
20240102,184000,131092746,865,865,865,865,0
|
|
20240102,183900,131092746,865,865,865,865,0
|
|
20240102,183800,131092746,865,865,865,865,1944
|
|
20240102,183700,131092746,865,865,865,865,0
|
|
20240102,183600,131092746,865,865,865,865,0
|
|
20240102,183500,131092746,865,865,865,865,0
|
|
20240102,183400,131092746,865,865,865,865,0
|
|
20240102,183300,131092746,865,865,865,865,0
|
|
20240102,183200,131092746,865,865,865,865,0
|
|
20240102,183100,131092746,865,865,865,865,0
|
|
20240102,183000,131092746,865,865,865,865,0
|
|
20240102,182900,131092746,865,865,865,865,0
|
|
20240102,182800,131092746,865,865,865,865,0
|
|
20240102,182700,131092746,865,865,865,865,0
|
|
20240102,182600,131092746,865,865,865,865,0
|
|
20240102,182500,131092746,865,865,865,865,0
|
|
20240102,182400,131092746,865,865,865,865,0
|
|
20240102,182300,131092746,865,865,865,865,0
|
|
20240102,182200,131092746,865,865,865,865,0
|
|
20240102,182100,131092746,865,865,865,865,0
|
|
20240102,182000,131092746,865,865,865,865,0
|
|
20240102,181900,131092746,865,865,865,865,0
|
|
20240102,181800,131092746,865,865,865,865,0
|
|
20240102,181700,131092746,865,865,865,865,0
|
|
20240102,181600,131092746,865,865,865,865,0
|
|
20240102,181500,131092746,865,865,865,865,0
|
|
20240102,181400,131092746,865,865,865,865,0
|
|
20240102,181300,131092746,865,865,865,865,0
|
|
20240102,181200,131092746,865,865,865,865,0
|
|
20240102,181100,131092746,865,865,865,865,0
|
|
20240102,181000,131092746,865,865,865,865,0
|
|
20240102,180900,131092746,865,865,865,865,0
|
|
20240102,180800,131092746,865,865,865,865,1944
|
|
20240102,180700,131092746,865,865,865,865,0
|
|
20240102,180600,131092746,865,865,865,865,0
|
|
20240102,180500,131092746,865,865,865,865,0
|
|
20240102,180400,131092746,865,865,865,865,0
|
|
20240102,180300,131092746,865,865,865,865,0
|
|
20240102,180200,131092746,865,865,865,865,0
|
|
20240102,180100,131092746,865,865,865,865,0
|
|
20240102,180000,131092746,865,865,865,865,0
|
|
20240102,175900,131092746,865,865,865,865,0
|
|
20240102,175800,131092746,865,865,865,865,0
|
|
20240102,175700,131092746,865,865,865,865,0
|
|
20240102,175600,131092746,865,865,865,865,0
|
|
20240102,175500,131092746,865,865,865,865,0
|
|
20240102,175400,131092746,865,865,865,865,0
|
|
20240102,175300,131092746,865,865,865,865,0
|
|
20240102,175200,131092746,865,865,865,865,0
|
|
20240102,175100,131092746,865,865,865,865,0
|
|
20240102,175000,131092746,865,865,865,865,0
|
|
20240102,174900,131092746,865,865,865,865,0
|
|
20240102,174800,131092746,865,865,865,865,0
|
|
20240102,174700,131092746,865,865,865,865,0
|
|
20240102,174600,131092746,865,865,865,865,0
|
|
20240102,174500,131092746,865,865,865,865,0
|
|
20240102,174400,131092746,865,865,865,865,0
|
|
20240102,174300,131092746,865,865,865,865,0
|
|
20240102,174200,131092746,865,865,865,865,0
|
|
20240102,174100,131092746,865,865,865,865,0
|
|
20240102,174000,131092746,865,865,865,865,0
|
|
20240102,173900,131092746,865,865,865,865,0
|
|
20240102,173800,131092746,865,865,865,865,1944
|
|
20240102,173700,131092746,865,865,865,865,0
|
|
20240102,173600,131092746,865,865,865,865,0
|
|
20240102,173500,131092746,865,865,865,865,0
|
|
20240102,173400,131092746,865,865,865,865,0
|
|
20240102,173300,131092746,865,865,865,865,0
|
|
20240102,173200,131092746,865,865,865,865,0
|
|
20240102,173100,131092746,865,865,865,865,0
|
|
20240102,173000,131092746,865,865,865,865,0
|
|
20240102,172900,131092746,865,865,865,865,0
|
|
20240102,172800,131092746,865,865,865,865,0
|
|
20240102,172700,131092746,865,865,865,865,0
|
|
20240102,172600,131092746,865,865,865,865,0
|
|
20240102,172500,131092746,865,865,865,865,0
|
|
20240102,172400,131092746,865,865,865,865,0
|
|
20240102,172300,131092746,865,865,865,865,0
|
|
20240102,172200,131092746,865,865,865,865,0
|
|
20240102,172100,131092746,865,865,865,865,0
|
|
20240102,172000,131092746,865,865,865,865,0
|
|
20240102,171900,131092746,865,865,865,865,0
|
|
20240102,171800,131092746,865,865,865,865,0
|
|
20240102,171700,131092746,865,865,865,865,0
|
|
20240102,171600,131092746,865,865,865,865,0
|
|
20240102,171500,131092746,865,865,865,865,0
|
|
20240102,171400,131092746,865,865,865,865,0
|
|
20240102,171300,131092746,865,865,865,865,0
|
|
20240102,171200,131092746,865,865,865,865,0
|
|
20240102,171100,131092746,865,865,865,865,0
|
|
20240102,171000,131092746,865,865,865,865,0
|
|
20240102,170900,131092746,865,865,865,865,0
|
|
20240102,170800,131092746,865,865,865,865,1944
|
|
20240102,170700,131092746,865,865,865,865,0
|
|
20240102,170600,131092746,865,865,865,865,0
|
|
20240102,170500,131092746,865,865,865,865,0
|
|
20240102,170400,131092746,865,865,865,865,0
|
|
20240102,170300,131092746,865,865,865,865,0
|
|
20240102,170200,131092746,865,865,865,865,0
|
|
20240102,170100,131092746,865,865,865,865,0
|
|
20240102,170000,131092746,865,865,865,865,0
|
|
20240102,165900,131092746,865,865,865,865,0
|
|
20240102,165800,131092746,865,865,865,865,0
|
|
20240102,165700,131092746,865,865,865,865,0
|
|
20240102,165600,131092746,865,865,865,865,0
|
|
20240102,165500,131092746,865,865,865,865,0
|
|
20240102,165400,131092746,865,865,865,865,0
|
|
20240102,165300,131092746,865,865,865,865,0
|
|
20240102,165200,131092746,865,865,865,865,0
|
|
20240102,165100,131092746,865,865,865,865,0
|
|
20240102,165000,131092746,865,865,865,865,0
|
|
20240102,164900,131092746,865,865,865,865,0
|
|
20240102,164800,131092746,865,865,865,865,0
|
|
20240102,164700,131092746,865,865,865,865,0
|
|
20240102,164600,131092746,865,865,865,865,0
|
|
20240102,164500,131092746,865,865,865,865,0
|
|
20240102,164400,131092746,865,865,865,865,0
|
|
20240102,164300,131092746,865,865,865,865,0
|
|
20240102,164200,131092746,865,865,865,865,0
|
|
20240102,164100,131092746,865,865,865,865,0
|
|
20240102,164000,131092746,865,865,865,865,0
|
|
20240102,163900,131092746,865,865,865,865,0
|
|
20240102,163800,131092746,865,865,865,865,1944
|
|
20240102,163700,131092746,865,865,865,865,0
|
|
20240102,163600,131092746,865,865,865,865,0
|
|
20240102,163500,131092746,865,865,865,865,0
|
|
20240102,163400,131092746,865,865,865,865,0
|
|
20240102,163300,131092746,865,865,865,865,0
|
|
20240102,163200,131092746,865,865,865,865,0
|
|
20240102,163100,131092746,865,865,865,865,0
|
|
20240102,163000,131092746,865,865,865,865,0
|
|
20240102,162900,131092746,865,865,865,865,0
|
|
20240102,162800,131092746,865,865,865,865,0
|
|
20240102,162700,131092746,865,865,865,865,0
|
|
20240102,162600,131092746,865,865,865,865,0
|
|
20240102,162500,131092746,865,865,865,865,0
|
|
20240102,162400,131092746,865,865,865,865,0
|
|
20240102,162300,131092746,865,865,865,865,0
|
|
20240102,162200,131092746,865,865,865,865,0
|
|
20240102,162100,131092746,865,865,865,865,0
|
|
20240102,162000,131092746,865,865,865,865,0
|
|
20240102,161900,131092746,865,865,865,865,0
|
|
20240102,161800,131092746,865,865,865,865,0
|
|
20240102,161700,131092746,865,865,865,865,0
|
|
20240102,161600,131092746,865,865,865,865,0
|
|
20240102,161500,131092746,865,865,865,865,0
|
|
20240102,161400,131092746,865,865,865,865,0
|
|
20240102,161300,131092746,865,865,865,865,0
|
|
20240102,161200,131092746,865,865,865,865,0
|
|
20240102,161100,131092746,865,865,865,865,0
|
|
20240102,161000,131092746,865,865,865,865,0
|
|
20240102,160900,131092746,865,865,865,865,0
|
|
20240102,160800,131092746,865,865,865,865,1944
|
|
20240102,160700,131092746,865,865,865,865,0
|
|
20240102,160600,131092746,865,865,865,865,0
|
|
20240102,160500,131092746,865,865,865,865,0
|
|
20240102,160400,131092746,865,865,865,865,0
|
|
20240102,160300,131092746,865,865,865,865,0
|
|
20240102,160200,131092746,865,865,865,865,0
|
|
20240102,160100,131092746,865,865,865,865,0
|
|
20240102,160000,131092746,865,865,865,865,0
|
|
20240102,155900,131092746,865,865,865,865,0
|
|
20240102,155800,131092746,865,865,865,865,0
|
|
20240102,155700,131092746,865,865,865,865,0
|
|
20240102,155600,131092746,865,865,865,865,0
|
|
20240102,155500,131092746,865,865,865,865,0
|
|
20240102,155400,131092746,865,865,865,865,0
|
|
20240102,155300,131092746,865,865,865,865,0
|
|
20240102,155200,131092746,865,865,865,865,0
|
|
20240102,155100,131092746,865,865,865,865,0
|
|
20240102,155000,131092746,865,865,865,865,0
|
|
20240102,154900,131092746,865,865,865,865,0
|
|
20240102,154800,131092746,865,865,865,865,0
|
|
20240102,154700,131092746,865,865,865,865,0
|
|
20240102,154600,131092746,865,865,865,865,0
|
|
20240102,154500,131092746,865,865,865,865,0
|
|
20240102,154400,131092746,865,865,865,865,0
|
|
20240102,154300,131092746,865,865,865,865,0
|
|
20240102,154200,131092746,865,865,865,865,0
|
|
20240102,154100,131092746,865,865,865,865,0
|
|
20240102,154000,131092746,865,865,865,865,0
|
|
20240102,153900,131092746,865,865,865,865,0
|
|
20240102,153800,131092746,865,865,865,865,1944
|
|
20240102,153700,131092746,865,865,865,865,0
|
|
20240102,153600,131092746,865,865,865,865,0
|
|
20240102,153500,131092746,865,865,865,865,0
|
|
20240102,153400,131092746,865,865,865,865,0
|
|
20240102,153300,131092746,865,865,865,865,0
|
|
20240102,153200,131092746,865,865,865,865,0
|
|
20240102,153100,131092746,865,865,865,865,0
|
|
20240102,153000,131092746,865,865,865,865,1944
|
|
20240102,152900,129411186,868,868,868,868,0
|
|
20240102,152800,129411186,868,868,868,868,0
|
|
20240102,152700,129411186,868,868,868,868,0
|
|
20240102,152600,129411186,868,868,868,868,0
|
|
20240102,152500,129411186,868,868,868,868,0
|
|
20240102,152400,129411186,868,868,868,868,0
|
|
20240102,152300,129411186,868,868,868,868,0
|
|
20240102,152200,129411186,868,868,868,868,0
|
|
20240102,152100,129411186,868,868,868,868,0
|
|
20240102,152000,129411186,868,868,868,868,0
|
|
20240102,151900,129411186,868,867,868,863,1423
|
|
20240102,151800,128180308,863,863,863,863,122
|
|
20240102,151700,128075022,867,867,867,867,4
|
|
20240102,151600,128071554,862,867,867,862,8000
|
|
20240102,151500,121165905,868,868,868,868,0
|
|
20240102,151400,121165905,868,868,868,868,0
|
|
20240102,151300,121165905,868,868,868,868,55
|
|
20240102,151200,121118165,868,868,868,868,7
|
|
20240102,151100,121112089,868,868,868,868,0
|
|
20240102,151000,121112089,868,868,868,868,0
|
|
20240102,150900,121112089,868,868,868,868,0
|
|
20240102,150800,121112089,868,868,868,868,1000
|
|
20240102,150700,120244089,868,868,868,868,2
|
|
20240102,150600,120242353,868,868,868,868,1
|
|
20240102,150500,120241485,868,868,868,868,4172
|
|
20240102,150400,116620189,867,867,867,867,5830
|
|
20240102,150300,111565579,866,866,866,866,0
|
|
20240102,150200,111565579,866,866,866,866,0
|
|
20240102,150100,111565579,866,866,866,866,0
|
|
20240102,150000,111565579,866,866,866,866,0
|
|
20240102,145900,111565579,866,866,866,866,0
|
|
20240102,145800,111565579,866,866,866,866,4831
|
|
20240102,145700,107381933,866,866,866,866,0
|
|
20240102,145600,107381933,866,866,866,866,1296
|
|
20240102,145500,106259597,866,866,866,866,0
|
|
20240102,145400,106259597,866,866,866,866,0
|
|
20240102,145300,106259597,866,866,866,866,0
|
|
20240102,145200,106259597,866,866,866,866,0
|
|
20240102,145100,106259597,866,866,866,866,0
|
|
20240102,145000,106259597,866,866,866,866,30
|
|
20240102,144900,106233617,866,866,866,866,0
|
|
20240102,144800,106233617,866,866,866,866,0
|
|
20240102,144700,106233617,866,866,866,866,0
|
|
20240102,144600,106233617,866,866,866,866,10
|
|
20240102,144500,106224957,866,866,866,866,7030
|
|
20240102,144400,100136977,865,865,865,865,2971
|
|
20240102,144300,97567062,864,864,864,864,0
|
|
20240102,144200,97567062,864,864,864,864,1
|
|
20240102,144100,97566198,864,864,864,864,0
|
|
20240102,144000,97566198,864,865,865,864,21
|
|
20240102,143900,97548034,865,865,865,865,28
|
|
20240102,143800,97523814,863,863,863,863,1
|
|
20240102,143700,97522951,863,863,863,863,0
|
|
20240102,143600,97522951,863,863,863,863,0
|
|
20240102,143500,97522951,863,863,863,863,7800
|
|
20240102,143400,90791551,865,865,865,865,0
|
|
20240102,143300,90791551,865,865,865,865,1003
|
|
20240102,143200,89923956,865,865,865,865,5
|
|
20240102,143100,89919631,865,865,865,865,13
|
|
20240102,143000,89908386,863,863,863,863,0
|
|
20240102,142900,89908386,863,863,863,863,0
|
|
20240102,142800,89908386,863,863,863,863,1
|
|
20240102,142700,89907523,865,864,865,864,5000
|
|
20240102,142600,85584524,864,864,864,864,0
|
|
20240102,142500,85584524,864,864,864,864,3000
|
|
20240102,142400,82992524,865,865,865,865,0
|
|
20240102,142300,82992524,865,865,865,865,1
|
|
20240102,142200,82991659,865,865,865,865,0
|
|
20240102,142100,82991659,865,865,865,865,0
|
|
20240102,142000,82991659,865,865,865,865,0
|
|
20240102,141900,82991659,865,865,865,865,0
|
|
20240102,141800,82991659,865,865,865,865,0
|
|
20240102,141700,82991659,865,865,865,865,1
|
|
20240102,141600,82990794,865,865,865,865,1
|
|
20240102,141500,82989929,865,865,865,865,0
|
|
20240102,141400,82989929,865,865,865,865,0
|
|
20240102,141300,82989929,865,865,865,865,0
|
|
20240102,141200,82989929,865,865,865,865,0
|
|
20240102,141100,82989929,865,865,865,865,0
|
|
20240102,141000,82989929,865,865,865,865,1001
|
|
20240102,140900,82124064,863,864,864,863,18960
|
|
20240102,140800,65760156,865,865,865,865,10
|
|
20240102,140700,65751506,865,865,865,865,10
|
|
20240102,140600,65742856,865,865,865,865,0
|
|
20240102,140500,65742856,865,865,865,865,0
|
|
20240102,140400,65742856,865,865,865,865,0
|
|
20240102,140300,65742856,865,865,865,865,0
|
|
20240102,140200,65742856,865,865,865,865,1
|
|
20240102,140100,65741991,865,865,865,865,0
|
|
20240102,140000,65741991,865,865,865,865,1
|
|
20240102,135900,65741126,864,864,864,864,20
|
|
20240102,135800,65723846,864,864,864,864,1
|
|
20240102,135700,65722982,864,864,864,864,0
|
|
20240102,135600,65722982,864,864,864,864,2
|
|
20240102,135500,65721254,864,864,864,864,0
|
|
20240102,135400,65721254,864,864,864,864,0
|
|
20240102,135300,65721254,864,864,864,864,1
|
|
20240102,135200,65720390,865,865,865,865,0
|
|
20240102,135100,65720390,865,865,865,865,0
|
|
20240102,135000,65720390,865,865,865,865,0
|
|
20240102,134900,65720390,865,865,865,865,0
|
|
20240102,134800,65720390,865,865,865,865,0
|
|
20240102,134700,65720390,865,865,865,865,0
|
|
20240102,134600,65720390,865,865,865,865,0
|
|
20240102,134500,65720390,865,865,865,865,0
|
|
20240102,134400,65720390,865,865,865,865,5
|
|
20240102,134300,65716065,865,865,865,865,0
|
|
20240102,134200,65716065,865,865,865,865,0
|
|
20240102,134100,65716065,865,864,865,864,113
|
|
20240102,134000,65618431,864,865,865,864,216
|
|
20240102,133900,65431707,864,864,864,864,0
|
|
20240102,133800,65431707,864,864,864,864,0
|
|
20240102,133700,65431707,864,864,864,864,0
|
|
20240102,133600,65431707,864,864,864,864,0
|
|
20240102,133500,65431707,864,864,864,864,0
|
|
20240102,133400,65431707,864,864,864,864,0
|
|
20240102,133300,65431707,864,864,864,864,1
|
|
20240102,133200,65430843,864,864,864,864,0
|
|
20240102,133100,65430843,864,864,864,864,723
|
|
20240102,133000,64806171,863,863,863,863,1
|
|
20240102,132900,64805308,863,864,864,863,101
|
|
20240102,132800,64718045,863,863,863,863,3
|
|
20240102,132700,64715456,863,863,863,863,1
|
|
20240102,132600,64714593,863,864,864,863,6
|
|
20240102,132500,64709410,863,863,863,863,0
|
|
20240102,132400,64709410,863,863,863,863,3
|
|
20240102,132300,64706821,863,863,863,863,0
|
|
20240102,132200,64706821,863,863,863,863,0
|
|
20240102,132100,64706821,863,863,863,863,4
|
|
20240102,132000,64703369,863,863,863,863,5
|
|
20240102,131900,64699054,863,863,863,863,4
|
|
20240102,131800,64695602,864,864,864,864,100
|
|
20240102,131700,64609202,864,863,864,863,202
|
|
20240102,131600,64434676,863,864,864,863,2
|
|
20240102,131500,64432949,863,863,863,863,1
|
|
20240102,131400,64432086,863,863,863,863,2
|
|
20240102,131300,64430360,864,864,864,864,0
|
|
20240102,131200,64430360,864,864,864,864,2300
|
|
20240102,131100,62443160,863,864,864,863,8
|
|
20240102,131000,62436252,864,863,864,863,305
|
|
20240102,130900,62172737,863,864,864,863,6
|
|
20240102,130800,62167554,863,863,863,863,9
|
|
20240102,130700,62159787,863,863,863,863,2
|
|
20240102,130600,62158061,863,864,864,863,12
|
|
20240102,130500,62147695,863,863,863,863,1
|
|
20240102,130400,62146832,863,863,863,863,4
|
|
20240102,130300,62143380,864,864,864,864,1
|
|
20240102,130200,62142516,863,863,863,863,0
|
|
20240102,130100,62142516,863,863,863,863,3
|
|
20240102,130000,62139927,863,863,863,863,4
|
|
20240102,125900,62136475,863,863,863,863,2
|
|
20240102,125800,62134749,864,864,864,864,0
|
|
20240102,125700,62134749,864,863,864,863,2
|
|
20240102,125600,62133022,863,863,863,863,1
|
|
20240102,125500,62132159,864,864,864,864,14
|
|
20240102,125400,62120063,864,864,864,864,1
|
|
20240102,125300,62119199,863,863,863,863,0
|
|
20240102,125200,62119199,863,863,863,863,0
|
|
20240102,125100,62119199,863,863,863,863,4
|
|
20240102,125000,62115747,863,863,863,863,5
|
|
20240102,124900,62111432,863,863,863,863,4
|
|
20240102,124800,62107980,863,863,863,863,8
|
|
20240102,124700,62101076,863,863,863,863,342
|
|
20240102,124600,61805930,863,863,863,863,1
|
|
20240102,124500,61805067,864,864,864,864,3682
|
|
20240102,124400,58623819,863,863,863,863,4
|
|
20240102,124300,58620367,864,864,864,864,3
|
|
20240102,124200,58617775,863,863,863,863,0
|
|
20240102,124100,58617775,863,863,863,863,4566
|
|
20240102,124000,54677317,864,863,864,863,21
|
|
20240102,123900,54659179,863,863,863,863,3
|
|
20240102,123800,54656590,863,863,863,863,9
|
|
20240102,123700,54648823,863,863,863,863,2
|
|
20240102,123600,54647097,863,864,864,863,2
|
|
20240102,123500,54645370,863,863,863,863,1
|
|
20240102,123400,54644507,863,864,864,863,17003
|
|
20240102,123300,39954721,864,864,864,864,0
|
|
20240102,123200,39954721,864,864,864,864,0
|
|
20240102,123100,39954721,864,864,864,864,2003
|
|
20240102,123000,38224129,864,864,864,864,4
|
|
20240102,122900,38220673,864,865,865,864,3
|
|
20240102,122800,38218080,864,864,864,864,8
|
|
20240102,122700,38211168,864,864,864,864,2
|
|
20240102,122600,38209440,864,864,864,864,2
|
|
20240102,122500,38207712,864,864,864,864,1
|
|
20240102,122400,38206848,864,865,865,864,6
|
|
20240102,122300,38201659,864,864,864,864,300
|
|
20240102,122200,37942459,864,864,864,864,0
|
|
20240102,122100,37942459,864,864,864,864,35
|
|
20240102,122000,37912219,864,864,864,864,5
|
|
20240102,121900,37907899,864,864,864,864,5
|
|
20240102,121800,37903579,865,865,865,865,10
|
|
20240102,121700,37894929,864,865,865,864,46
|
|
20240102,121600,37855140,865,865,865,865,2
|
|
20240102,121500,37853410,865,865,865,865,0
|
|
20240102,121400,37853410,865,865,865,865,389
|
|
20240102,121300,37516925,865,865,865,865,0
|
|
20240102,121200,37516925,865,865,865,865,1
|
|
20240102,121100,37516060,865,866,866,865,92
|
|
20240102,121000,37436390,865,865,865,865,4
|
|
20240102,120900,37432930,865,865,865,865,3
|
|
20240102,120800,37430335,865,865,865,865,9
|
|
20240102,120700,37422550,865,865,865,865,3
|
|
20240102,120600,37419955,865,865,865,865,1
|
|
20240102,120500,37419090,865,865,865,865,3001
|
|
20240102,120400,34823225,865,865,865,865,3
|
|
20240102,120300,34820630,865,865,865,865,0
|
|
20240102,120200,34820630,865,865,865,865,0
|
|
20240102,120100,34820630,865,866,866,865,15
|
|
20240102,120000,34807645,865,865,865,865,5
|
|
20240102,115900,34803320,865,865,865,865,3
|
|
20240102,115800,34800725,865,865,865,865,8
|
|
20240102,115700,34793805,865,865,865,865,1
|
|
20240102,115600,34792940,865,865,865,865,51
|
|
20240102,115500,34748825,865,865,865,865,1
|
|
20240102,115400,34747960,865,865,865,865,2
|
|
20240102,115300,34746230,865,865,865,865,710
|
|
20240102,115200,34132080,865,865,865,865,0
|
|
20240102,115100,34132080,865,865,865,865,3
|
|
20240102,115000,34129485,865,865,865,865,4
|
|
20240102,114900,34126025,865,865,865,865,2
|
|
20240102,114800,34124295,865,865,865,865,9
|
|
20240102,114700,34116510,865,865,865,865,2
|
|
20240102,114600,34114780,865,865,865,865,2001
|
|
20240102,114500,32383915,865,865,865,865,0
|
|
20240102,114400,32383915,865,865,865,865,4
|
|
20240102,114300,32380455,865,865,865,865,0
|
|
20240102,114200,32380455,865,865,865,865,0
|
|
20240102,114100,32380455,865,865,865,865,5
|
|
20240102,114000,32376130,865,865,865,865,4
|
|
20240102,113900,32372670,865,865,865,865,3
|
|
20240102,113800,32370075,866,866,866,866,0
|
|
20240102,113700,32370075,866,866,866,865,353
|
|
20240102,113600,32064379,865,865,865,865,2135
|
|
20240102,113500,30217604,865,865,865,865,2
|
|
20240102,113400,30215874,865,865,866,865,6
|
|
20240102,113300,30210681,865,865,865,865,0
|
|
20240102,113200,30210681,865,865,865,865,0
|
|
20240102,113100,30210681,865,865,865,865,4
|
|
20240102,113000,30207221,865,865,865,865,5
|
|
20240102,112900,30202896,865,865,865,865,3
|
|
20240102,112800,30200301,865,865,865,865,109
|
|
20240102,112700,30106016,865,865,865,865,492
|
|
20240102,112600,29680436,865,865,865,865,1
|
|
20240102,112500,29679571,865,865,865,865,4695
|
|
20240102,112400,25618396,864,864,864,864,3
|
|
20240102,112300,25615804,864,864,864,864,0
|
|
20240102,112200,25615804,864,864,864,864,0
|
|
20240102,112100,25615804,864,864,864,864,113
|
|
20240102,112000,25518172,864,864,864,864,4
|
|
20240102,111900,25514716,864,864,865,864,4
|
|
20240102,111800,25511259,865,865,865,865,1
|
|
20240102,111700,25510394,864,864,864,864,2
|
|
20240102,111600,25508666,864,864,864,864,2
|
|
20240102,111500,25506938,864,864,864,864,1
|
|
20240102,111400,25506074,864,864,865,864,108
|
|
20240102,111300,25412755,864,864,864,864,0
|
|
20240102,111200,25412755,864,864,864,864,0
|
|
20240102,111100,25412755,864,864,865,864,120
|
|
20240102,111000,25309045,864,865,865,864,85
|
|
20240102,110900,25235525,864,864,864,864,2
|
|
20240102,110800,25233797,864,864,864,864,10
|
|
20240102,110700,25225157,864,864,864,864,228
|
|
20240102,110600,25028165,864,864,864,864,3151
|
|
20240102,110500,22305701,864,864,864,864,1
|
|
20240102,110400,22304837,864,864,864,864,3
|
|
20240102,110300,22302245,865,865,865,865,575
|
|
20240102,110200,21804870,865,865,865,865,120
|
|
20240102,110100,21701070,864,864,864,864,4
|
|
20240102,110000,21697614,864,864,864,864,6
|
|
20240102,105900,21692430,864,864,864,864,67
|
|
20240102,105800,21634542,865,864,865,864,110
|
|
20240102,105700,21539401,864,864,864,864,2
|
|
20240102,105600,21537673,864,865,865,864,101
|
|
20240102,105500,21450309,865,865,865,865,1026
|
|
20240102,105400,20562819,865,865,865,865,2
|
|
20240102,105300,20561089,865,865,865,865,174
|
|
20240102,105200,20410579,866,866,866,866,1707
|
|
20240102,105100,18932317,864,864,864,864,1668
|
|
20240102,105000,17491165,864,864,864,864,220
|
|
20240102,104900,17301085,863,863,864,863,102
|
|
20240102,104800,17212959,864,863,864,862,320
|
|
20240102,104700,16936979,863,863,863,863,914
|
|
20240102,104600,16148197,863,863,863,863,2
|
|
20240102,104500,16146471,863,864,864,863,12
|
|
20240102,104400,16136104,864,863,864,863,654
|
|
20240102,104300,15571051,864,864,864,864,0
|
|
20240102,104200,15571051,864,864,864,864,0
|
|
20240102,104100,15571051,864,864,864,863,24
|
|
20240102,104000,15550318,864,864,864,864,77
|
|
20240102,103900,15483790,863,864,864,863,16
|
|
20240102,103800,15469969,864,865,865,864,2743
|
|
20240102,103700,13099708,865,865,865,864,13
|
|
20240102,103600,13088465,865,865,865,864,18
|
|
20240102,103500,13072897,865,865,865,864,8
|
|
20240102,103400,13065978,864,864,864,864,4
|
|
20240102,103300,13062522,865,865,865,865,51
|
|
20240102,103200,13018407,865,864,865,864,108
|
|
20240102,103100,12925088,865,865,865,864,20
|
|
20240102,103000,12907791,865,864,865,864,5
|
|
20240102,102900,12903470,864,864,864,864,3
|
|
20240102,102800,12900878,864,864,864,864,10
|
|
20240102,102700,12892238,864,864,864,864,2
|
|
20240102,102600,12890510,864,864,864,864,1974
|
|
20240102,102500,11184974,864,864,864,864,1
|
|
20240102,102400,11184110,864,864,865,864,565
|
|
20240102,102300,10695390,864,864,864,864,200
|
|
20240102,102200,10522590,864,864,864,864,0
|
|
20240102,102100,10522590,864,865,865,864,17
|
|
20240102,102000,10507889,864,865,865,864,1316
|
|
20240102,101900,9369703,865,865,865,865,2
|
|
20240102,101800,9367973,865,866,866,865,8
|
|
20240102,101700,9361052,865,866,867,865,6531
|
|
20240102,101600,3709733,865,865,865,865,3
|
|
20240102,101500,3707138,865,865,865,865,0
|
|
20240102,101400,3707138,865,865,865,865,307
|
|
20240102,101300,3441583,865,865,865,865,1
|
|
20240102,101200,3440718,865,865,865,865,13
|
|
20240102,101100,3429473,865,865,865,865,1222
|
|
20240102,101000,2372443,865,865,865,865,79
|
|
20240102,100900,2304108,865,866,866,864,5
|
|
20240102,100800,2299782,864,864,864,864,7
|
|
20240102,100700,2293734,864,866,866,864,580
|
|
20240102,100600,1791456,864,864,864,864,13
|
|
20240102,100500,1780224,864,864,866,864,5
|
|
20240102,100400,1775900,864,866,866,864,61
|
|
20240102,100300,1723080,866,866,866,866,0
|
|
20240102,100200,1723080,866,866,866,866,2
|
|
20240102,100100,1721348,864,865,865,864,1093
|
|
20240102,100000,775905,865,865,865,865,897
|