613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191000,72551037,864,864,864,864,4484
|
|
20240103,190900,72551037,864,864,864,864,0
|
|
20240103,190800,72551037,864,864,864,864,0
|
|
20240103,190700,72551037,864,864,864,864,0
|
|
20240103,190600,72551037,864,864,864,864,0
|
|
20240103,190500,72551037,864,864,864,864,0
|
|
20240103,190400,72551037,864,864,864,864,0
|
|
20240103,190300,72551037,864,864,864,864,0
|
|
20240103,190200,72551037,864,864,864,864,0
|
|
20240103,190100,72551037,864,864,864,864,0
|
|
20240103,190000,72551037,864,864,864,864,0
|
|
20240103,185900,72551037,864,864,864,864,0
|
|
20240103,185800,72551037,864,864,864,864,0
|
|
20240103,185700,72551037,864,864,864,864,0
|
|
20240103,185600,72551037,864,864,864,864,0
|
|
20240103,185500,72551037,864,864,864,864,0
|
|
20240103,185400,72551037,864,864,864,864,0
|
|
20240103,185300,72551037,864,864,864,864,0
|
|
20240103,185200,72551037,864,864,864,864,0
|
|
20240103,185100,72551037,864,864,864,864,0
|
|
20240103,185000,72551037,864,864,864,864,0
|
|
20240103,184900,72551037,864,864,864,864,0
|
|
20240103,184800,72551037,864,864,864,864,0
|
|
20240103,184700,72551037,864,864,864,864,0
|
|
20240103,184600,72551037,864,864,864,864,0
|
|
20240103,184500,72551037,864,864,864,864,0
|
|
20240103,184400,72551037,864,864,864,864,0
|
|
20240103,184300,72551037,864,864,864,864,0
|
|
20240103,184200,72551037,864,864,864,864,0
|
|
20240103,184100,72551037,864,864,864,864,0
|
|
20240103,184000,72551037,864,864,864,864,4484
|
|
20240103,183900,72551037,864,864,864,864,0
|
|
20240103,183800,72551037,864,864,864,864,0
|
|
20240103,183700,72551037,864,864,864,864,0
|
|
20240103,183600,72551037,864,864,864,864,0
|
|
20240103,183500,72551037,864,864,864,864,0
|
|
20240103,183400,72551037,864,864,864,864,0
|
|
20240103,183300,72551037,864,864,864,864,0
|
|
20240103,183200,72551037,864,864,864,864,0
|
|
20240103,183100,72551037,864,864,864,864,0
|
|
20240103,183000,72551037,864,864,864,864,0
|
|
20240103,182900,72551037,864,864,864,864,0
|
|
20240103,182800,72551037,864,864,864,864,0
|
|
20240103,182700,72551037,864,864,864,864,0
|
|
20240103,182600,72551037,864,864,864,864,0
|
|
20240103,182500,72551037,864,864,864,864,0
|
|
20240103,182400,72551037,864,864,864,864,0
|
|
20240103,182300,72551037,864,864,864,864,0
|
|
20240103,182200,72551037,864,864,864,864,0
|
|
20240103,182100,72551037,864,864,864,864,0
|
|
20240103,182000,72551037,864,864,864,864,0
|
|
20240103,181900,72551037,864,864,864,864,0
|
|
20240103,181800,72551037,864,864,864,864,0
|
|
20240103,181700,72551037,864,864,864,864,0
|
|
20240103,181600,72551037,864,864,864,864,0
|
|
20240103,181500,72551037,864,864,864,864,0
|
|
20240103,181400,72551037,864,864,864,864,0
|
|
20240103,181300,72551037,864,864,864,864,0
|
|
20240103,181200,72551037,864,864,864,864,0
|
|
20240103,181100,72551037,864,864,864,864,0
|
|
20240103,181000,72551037,864,864,864,864,4484
|
|
20240103,180900,72551037,864,864,864,864,0
|
|
20240103,180800,72551037,864,864,864,864,0
|
|
20240103,180700,72551037,864,864,864,864,0
|
|
20240103,180600,72551037,864,864,864,864,0
|
|
20240103,180500,72551037,864,864,864,864,0
|
|
20240103,180400,72551037,864,864,864,864,0
|
|
20240103,180300,72551037,864,864,864,864,0
|
|
20240103,180200,72551037,864,864,864,864,0
|
|
20240103,180100,72551037,864,864,864,864,0
|
|
20240103,180000,72551037,864,864,864,864,0
|
|
20240103,175900,72551037,864,864,864,864,0
|
|
20240103,175800,72551037,864,864,864,864,0
|
|
20240103,175700,72551037,864,864,864,864,0
|
|
20240103,175600,72551037,864,864,864,864,0
|
|
20240103,175500,72551037,864,864,864,864,0
|
|
20240103,175400,72551037,864,864,864,864,0
|
|
20240103,175300,72551037,864,864,864,864,0
|
|
20240103,175200,72551037,864,864,864,864,0
|
|
20240103,175100,72551037,864,864,864,864,0
|
|
20240103,175000,72551037,864,864,864,864,0
|
|
20240103,174900,72551037,864,864,864,864,0
|
|
20240103,174800,72551037,864,864,864,864,0
|
|
20240103,174700,72551037,864,864,864,864,0
|
|
20240103,174600,72551037,864,864,864,864,0
|
|
20240103,174500,72551037,864,864,864,864,0
|
|
20240103,174400,72551037,864,864,864,864,0
|
|
20240103,174300,72551037,864,864,864,864,0
|
|
20240103,174200,72551037,864,864,864,864,0
|
|
20240103,174100,72551037,864,864,864,864,0
|
|
20240103,174000,72551037,864,864,864,864,4484
|
|
20240103,173900,72551037,864,864,864,864,0
|
|
20240103,173800,72551037,864,864,864,864,0
|
|
20240103,173700,72551037,864,864,864,864,0
|
|
20240103,173600,72551037,864,864,864,864,0
|
|
20240103,173500,72551037,864,864,864,864,0
|
|
20240103,173400,72551037,864,864,864,864,0
|
|
20240103,173300,72551037,864,864,864,864,0
|
|
20240103,173200,72551037,864,864,864,864,0
|
|
20240103,173100,72551037,864,864,864,864,0
|
|
20240103,173000,72551037,864,864,864,864,0
|
|
20240103,172900,72551037,864,864,864,864,0
|
|
20240103,172800,72551037,864,864,864,864,0
|
|
20240103,172700,72551037,864,864,864,864,0
|
|
20240103,172600,72551037,864,864,864,864,0
|
|
20240103,172500,72551037,864,864,864,864,0
|
|
20240103,172400,72551037,864,864,864,864,0
|
|
20240103,172300,72551037,864,864,864,864,0
|
|
20240103,172200,72551037,864,864,864,864,0
|
|
20240103,172100,72551037,864,864,864,864,0
|
|
20240103,172000,72551037,864,864,864,864,0
|
|
20240103,171900,72551037,864,864,864,864,0
|
|
20240103,171800,72551037,864,864,864,864,0
|
|
20240103,171700,72551037,864,864,864,864,0
|
|
20240103,171600,72551037,864,864,864,864,0
|
|
20240103,171500,72551037,864,864,864,864,0
|
|
20240103,171400,72551037,864,864,864,864,0
|
|
20240103,171300,72551037,864,864,864,864,0
|
|
20240103,171200,72551037,864,864,864,864,0
|
|
20240103,171100,72551037,864,864,864,864,0
|
|
20240103,171000,72551037,864,864,864,864,4484
|
|
20240103,170900,72551037,864,864,864,864,0
|
|
20240103,170800,72551037,864,864,864,864,0
|
|
20240103,170700,72551037,864,864,864,864,0
|
|
20240103,170600,72551037,864,864,864,864,0
|
|
20240103,170500,72551037,864,864,864,864,0
|
|
20240103,170400,72551037,864,864,864,864,0
|
|
20240103,170300,72551037,864,864,864,864,0
|
|
20240103,170200,72551037,864,864,864,864,0
|
|
20240103,170100,72551037,864,864,864,864,0
|
|
20240103,170000,72551037,864,864,864,864,0
|
|
20240103,165900,72551037,864,864,864,864,0
|
|
20240103,165800,72551037,864,864,864,864,0
|
|
20240103,165700,72551037,864,864,864,864,0
|
|
20240103,165600,72551037,864,864,864,864,0
|
|
20240103,165500,72551037,864,864,864,864,0
|
|
20240103,165400,72551037,864,864,864,864,0
|
|
20240103,165300,72551037,864,864,864,864,0
|
|
20240103,165200,72551037,864,864,864,864,0
|
|
20240103,165100,72551037,864,864,864,864,0
|
|
20240103,165000,72551037,864,864,864,864,0
|
|
20240103,164900,72551037,864,864,864,864,0
|
|
20240103,164800,72551037,864,864,864,864,0
|
|
20240103,164700,72551037,864,864,864,864,0
|
|
20240103,164600,72551037,864,864,864,864,0
|
|
20240103,164500,72551037,864,864,864,864,0
|
|
20240103,164400,72551037,864,864,864,864,0
|
|
20240103,164300,72551037,864,864,864,864,0
|
|
20240103,164200,72551037,864,864,864,864,0
|
|
20240103,164100,72551037,864,864,864,864,0
|
|
20240103,164000,72551037,864,864,864,864,4484
|
|
20240103,163900,72551037,864,864,864,864,0
|
|
20240103,163800,72551037,864,864,864,864,0
|
|
20240103,163700,72551037,864,864,864,864,0
|
|
20240103,163600,72551037,864,864,864,864,0
|
|
20240103,163500,72551037,864,864,864,864,0
|
|
20240103,163400,72551037,864,864,864,864,0
|
|
20240103,163300,72551037,864,864,864,864,0
|
|
20240103,163200,72551037,864,864,864,864,0
|
|
20240103,163100,72551037,864,864,864,864,0
|
|
20240103,163000,72551037,864,864,864,864,0
|
|
20240103,162900,72551037,864,864,864,864,0
|
|
20240103,162800,72551037,864,864,864,864,0
|
|
20240103,162700,72551037,864,864,864,864,0
|
|
20240103,162600,72551037,864,864,864,864,0
|
|
20240103,162500,72551037,864,864,864,864,0
|
|
20240103,162400,72551037,864,864,864,864,0
|
|
20240103,162300,72551037,864,864,864,864,0
|
|
20240103,162200,72551037,864,864,864,864,0
|
|
20240103,162100,72551037,864,864,864,864,0
|
|
20240103,162000,72551037,864,864,864,864,0
|
|
20240103,161900,72551037,864,864,864,864,0
|
|
20240103,161800,72551037,864,864,864,864,0
|
|
20240103,161700,72551037,864,864,864,864,0
|
|
20240103,161600,72551037,864,864,864,864,0
|
|
20240103,161500,72551037,864,864,864,864,0
|
|
20240103,161400,72551037,864,864,864,864,0
|
|
20240103,161300,72551037,864,864,864,864,0
|
|
20240103,161200,72551037,864,864,864,864,0
|
|
20240103,161100,72551037,864,864,864,864,0
|
|
20240103,161000,72551037,864,864,864,864,4484
|
|
20240103,160900,72551037,864,864,864,864,0
|
|
20240103,160800,72551037,864,864,864,864,0
|
|
20240103,160700,72551037,864,864,864,864,0
|
|
20240103,160600,72551037,864,864,864,864,0
|
|
20240103,160500,72551037,864,864,864,864,0
|
|
20240103,160400,72551037,864,864,864,864,0
|
|
20240103,160300,72551037,864,864,864,864,0
|
|
20240103,160200,72551037,864,864,864,864,0
|
|
20240103,160100,72551037,864,864,864,864,0
|
|
20240103,160000,72551037,864,864,864,864,0
|
|
20240103,155900,72551037,864,864,864,864,0
|
|
20240103,155800,72551037,864,864,864,864,0
|
|
20240103,155700,72551037,864,864,864,864,0
|
|
20240103,155600,72551037,864,864,864,864,0
|
|
20240103,155500,72551037,864,864,864,864,0
|
|
20240103,155400,72551037,864,864,864,864,0
|
|
20240103,155300,72551037,864,864,864,864,0
|
|
20240103,155200,72551037,864,864,864,864,0
|
|
20240103,155100,72551037,864,864,864,864,0
|
|
20240103,155000,72551037,864,864,864,864,0
|
|
20240103,154900,72551037,864,864,864,864,0
|
|
20240103,154800,72551037,864,864,864,864,0
|
|
20240103,154700,72551037,864,864,864,864,0
|
|
20240103,154600,72551037,864,864,864,864,0
|
|
20240103,154500,72551037,864,864,864,864,0
|
|
20240103,154400,72551037,864,864,864,864,0
|
|
20240103,154300,72551037,864,864,864,864,0
|
|
20240103,154200,72551037,864,864,864,864,0
|
|
20240103,154100,72551037,864,864,864,864,0
|
|
20240103,154000,72551037,864,864,864,864,4484
|
|
20240103,153900,72551037,864,864,864,864,0
|
|
20240103,153800,72551037,864,864,864,864,0
|
|
20240103,153700,72551037,864,864,864,864,0
|
|
20240103,153600,72551037,864,864,864,864,0
|
|
20240103,153500,72551037,864,864,864,864,0
|
|
20240103,153400,72551037,864,864,864,864,0
|
|
20240103,153300,72551037,864,864,864,864,0
|
|
20240103,153200,72551037,864,864,864,864,0
|
|
20240103,153100,72551037,864,864,864,864,0
|
|
20240103,153000,72551037,864,864,864,864,4484
|
|
20240103,152900,68676861,867,867,867,867,0
|
|
20240103,152800,68676861,867,867,867,867,0
|
|
20240103,152700,68676861,867,867,867,867,0
|
|
20240103,152600,68676861,867,867,867,867,0
|
|
20240103,152500,68676861,867,867,867,867,0
|
|
20240103,152400,68676861,867,867,867,867,0
|
|
20240103,152300,68676861,867,867,867,867,0
|
|
20240103,152200,68676861,867,867,867,867,0
|
|
20240103,152100,68676861,867,867,867,867,0
|
|
20240103,152000,68676861,867,867,867,867,0
|
|
20240103,151900,68676861,867,867,867,865,6006
|
|
20240103,151800,63478543,866,866,866,866,2453
|
|
20240103,151700,61354245,866,866,866,866,0
|
|
20240103,151600,61354245,866,866,866,866,51
|
|
20240103,151500,61310079,866,866,866,866,5
|
|
20240103,151400,61305749,867,867,867,867,4
|
|
20240103,151300,61302281,866,866,866,866,0
|
|
20240103,151200,61302281,866,866,866,866,2
|
|
20240103,151100,61300549,866,866,866,866,0
|
|
20240103,151000,61300549,866,867,867,866,15
|
|
20240103,150900,61287548,866,866,866,866,57
|
|
20240103,150800,61238186,866,866,866,866,1
|
|
20240103,150700,61237320,866,866,866,866,0
|
|
20240103,150600,61237320,866,866,866,866,218
|
|
20240103,150500,61048532,867,867,867,867,0
|
|
20240103,150400,61048532,867,867,867,867,0
|
|
20240103,150300,61048532,867,867,867,867,0
|
|
20240103,150200,61048532,867,867,867,867,18
|
|
20240103,150100,61032926,867,867,867,867,0
|
|
20240103,150000,61032926,867,867,867,867,0
|
|
20240103,145900,61032926,867,867,867,867,0
|
|
20240103,145800,61032926,867,867,867,867,0
|
|
20240103,145700,61032926,867,867,867,867,0
|
|
20240103,145600,61032926,867,867,867,867,1
|
|
20240103,145500,61032059,866,867,867,866,169
|
|
20240103,145400,60885537,868,868,868,868,20
|
|
20240103,145300,60868177,868,868,868,868,0
|
|
20240103,145200,60868177,868,868,868,868,0
|
|
20240103,145100,60868177,868,868,868,868,0
|
|
20240103,145000,60868177,868,868,868,868,0
|
|
20240103,144900,60868177,868,868,868,868,2
|
|
20240103,144800,60866441,867,867,867,867,1
|
|
20240103,144700,60865574,867,867,867,867,50
|
|
20240103,144600,60822224,867,867,867,867,0
|
|
20240103,144500,60822224,867,868,868,867,29
|
|
20240103,144400,60797079,867,867,867,867,0
|
|
20240103,144300,60797079,867,867,867,867,0
|
|
20240103,144200,60797079,867,867,867,867,1
|
|
20240103,144100,60796212,867,867,867,867,0
|
|
20240103,144000,60796212,867,867,867,867,0
|
|
20240103,143900,60796212,867,867,867,867,500
|
|
20240103,143800,60362712,868,868,868,868,0
|
|
20240103,143700,60362712,868,868,868,868,0
|
|
20240103,143600,60362712,868,867,868,867,2
|
|
20240103,143500,60360977,867,867,867,867,0
|
|
20240103,143400,60360977,867,867,867,867,0
|
|
20240103,143300,60360977,867,867,867,867,0
|
|
20240103,143200,60360977,867,867,867,867,0
|
|
20240103,143100,60360977,867,867,867,867,0
|
|
20240103,143000,60360977,867,867,867,867,1
|
|
20240103,142900,60360110,868,868,868,868,100
|
|
20240103,142800,60273310,868,868,868,868,5
|
|
20240103,142700,60268970,868,868,868,868,0
|
|
20240103,142600,60268970,868,868,868,868,0
|
|
20240103,142500,60268970,868,868,868,868,2
|
|
20240103,142400,60267234,867,867,867,867,12
|
|
20240103,142300,60256830,868,868,868,868,0
|
|
20240103,142200,60256830,868,868,868,868,0
|
|
20240103,142100,60256830,868,868,868,868,0
|
|
20240103,142000,60256830,868,868,868,868,0
|
|
20240103,141900,60256830,868,867,868,866,3574
|
|
20240103,141800,57161682,867,867,867,867,0
|
|
20240103,141700,57161682,867,867,867,867,47
|
|
20240103,141600,57120933,867,867,867,867,0
|
|
20240103,141500,57120933,867,867,867,867,0
|
|
20240103,141400,57120933,867,867,867,867,0
|
|
20240103,141300,57120933,867,867,867,867,800
|
|
20240103,141200,56427333,867,867,867,867,0
|
|
20240103,141100,56427333,867,867,867,867,0
|
|
20240103,141000,56427333,867,867,867,867,0
|
|
20240103,140900,56427333,867,867,867,867,0
|
|
20240103,140800,56427333,867,867,867,867,0
|
|
20240103,140700,56427333,867,867,867,867,0
|
|
20240103,140600,56427333,867,867,867,867,406
|
|
20240103,140500,56075331,866,866,866,866,0
|
|
20240103,140400,56075331,866,866,866,866,0
|
|
20240103,140300,56075331,866,866,866,866,18
|
|
20240103,140200,56059743,867,867,867,867,0
|
|
20240103,140100,56059743,867,867,867,867,0
|
|
20240103,140000,56059743,867,867,867,867,0
|
|
20240103,135900,56059743,867,867,867,867,5
|
|
20240103,135800,56055408,867,867,867,867,0
|
|
20240103,135700,56055408,867,867,867,867,0
|
|
20240103,135600,56055408,867,867,867,867,543
|
|
20240103,135500,55584627,867,867,867,867,0
|
|
20240103,135400,55584627,867,867,867,867,1
|
|
20240103,135300,55583760,867,867,867,867,0
|
|
20240103,135200,55583760,867,867,867,867,0
|
|
20240103,135100,55583760,867,867,867,867,0
|
|
20240103,135000,55583760,867,867,867,867,0
|
|
20240103,134900,55583760,867,867,867,867,0
|
|
20240103,134800,55583760,867,867,867,867,0
|
|
20240103,134700,55583760,867,867,867,867,1
|
|
20240103,134600,55582893,868,868,868,868,0
|
|
20240103,134500,55582893,868,868,868,868,540
|
|
20240103,134400,55114173,868,868,868,868,0
|
|
20240103,134300,55114173,868,868,868,868,1
|
|
20240103,134200,55113305,868,867,868,867,12
|
|
20240103,134100,55102891,867,867,867,867,0
|
|
20240103,134000,55102891,867,867,867,867,0
|
|
20240103,133900,55102891,867,867,867,867,0
|
|
20240103,133800,55102891,867,867,867,867,0
|
|
20240103,133700,55102891,867,867,867,867,1
|
|
20240103,133600,55102024,867,867,867,867,0
|
|
20240103,133500,55102024,867,867,867,867,0
|
|
20240103,133400,55102024,867,867,867,867,1
|
|
20240103,133300,55101157,868,868,868,868,0
|
|
20240103,133200,55101157,868,869,869,868,88
|
|
20240103,133100,55024733,868,868,869,868,2465
|
|
20240103,133000,52882650,868,868,868,868,0
|
|
20240103,132900,52882650,868,868,868,868,1
|
|
20240103,132800,52881782,869,869,869,869,1
|
|
20240103,132700,52880913,868,868,868,868,1
|
|
20240103,132600,52880045,868,868,868,868,0
|
|
20240103,132500,52880045,868,868,868,868,0
|
|
20240103,132400,52880045,868,868,868,868,0
|
|
20240103,132300,52880045,868,868,868,868,147
|
|
20240103,132200,52752449,869,869,869,869,0
|
|
20240103,132100,52752449,869,869,869,869,50
|
|
20240103,132000,52708999,869,869,869,869,50
|
|
20240103,131900,52665549,868,868,868,868,0
|
|
20240103,131800,52665549,868,868,868,868,1
|
|
20240103,131700,52664681,869,869,869,869,50
|
|
20240103,131600,52621231,869,869,869,869,0
|
|
20240103,131500,52621231,869,869,869,869,1
|
|
20240103,131400,52620362,868,868,868,868,5
|
|
20240103,131300,52616022,869,867,869,867,301
|
|
20240103,131200,52354754,868,868,868,868,2000
|
|
20240103,131100,50618754,868,867,868,867,1064
|
|
20240103,131000,49696265,867,867,867,867,382
|
|
20240103,130900,49365071,867,867,867,867,11
|
|
20240103,130800,49355534,866,866,866,866,1
|
|
20240103,130700,49354668,866,866,866,866,15168
|
|
20240103,130600,36219180,865,865,865,865,0
|
|
20240103,130500,36219180,865,865,865,865,0
|
|
20240103,130400,36219180,865,865,865,865,1
|
|
20240103,130300,36218315,865,865,865,865,0
|
|
20240103,130200,36218315,865,865,865,865,0
|
|
20240103,130100,36218315,865,865,865,865,0
|
|
20240103,130000,36218315,865,865,865,865,200
|
|
20240103,125900,36045315,865,865,865,865,158
|
|
20240103,125800,35908645,865,865,865,865,0
|
|
20240103,125700,35908645,865,865,865,865,500
|
|
20240103,125600,35476145,865,865,865,865,0
|
|
20240103,125500,35476145,865,865,865,865,0
|
|
20240103,125400,35476145,865,865,865,865,8
|
|
20240103,125300,35469225,865,865,865,865,197
|
|
20240103,125200,35298820,866,866,866,866,580
|
|
20240103,125100,34796540,865,865,865,865,304
|
|
20240103,125000,34533580,865,865,865,865,4329
|
|
20240103,124900,30788995,866,866,866,866,1
|
|
20240103,124800,30788129,865,865,865,865,0
|
|
20240103,124700,30788129,865,865,865,865,1
|
|
20240103,124600,30787264,865,865,865,865,0
|
|
20240103,124500,30787264,865,865,865,865,0
|
|
20240103,124400,30787264,865,865,865,865,0
|
|
20240103,124300,30787264,865,865,865,865,1367
|
|
20240103,124200,29604809,865,865,865,865,0
|
|
20240103,124100,29604809,865,865,865,865,1
|
|
20240103,124000,29603944,865,865,865,865,0
|
|
20240103,123900,29603944,865,865,865,865,6
|
|
20240103,123800,29598754,865,865,865,865,0
|
|
20240103,123700,29598754,865,865,865,865,0
|
|
20240103,123600,29598754,865,865,865,865,0
|
|
20240103,123500,29598754,865,865,865,865,0
|
|
20240103,123400,29598754,865,865,865,865,1
|
|
20240103,123300,29597889,865,865,865,865,0
|
|
20240103,123200,29597889,865,865,865,865,0
|
|
20240103,123100,29597889,865,865,865,865,0
|
|
20240103,123000,29597889,865,865,865,865,0
|
|
20240103,122900,29597889,865,865,865,865,0
|
|
20240103,122800,29597889,865,865,865,865,1
|
|
20240103,122700,29597024,866,866,866,866,0
|
|
20240103,122600,29597024,866,866,866,866,0
|
|
20240103,122500,29597024,866,866,866,866,0
|
|
20240103,122400,29597024,866,866,866,866,0
|
|
20240103,122300,29597024,866,866,866,866,0
|
|
20240103,122200,29597024,866,865,866,865,61
|
|
20240103,122100,29544199,866,866,866,866,100
|
|
20240103,122000,29457599,865,865,865,865,43
|
|
20240103,121900,29420404,865,865,865,865,0
|
|
20240103,121800,29420404,865,865,865,865,0
|
|
20240103,121700,29420404,865,865,865,865,0
|
|
20240103,121600,29420404,865,865,865,865,1
|
|
20240103,121500,29419539,865,865,865,865,0
|
|
20240103,121400,29419539,865,865,865,865,0
|
|
20240103,121300,29419539,865,865,865,865,0
|
|
20240103,121200,29419539,865,865,865,865,0
|
|
20240103,121100,29419539,865,865,865,865,1
|
|
20240103,121000,29418674,865,865,865,865,3
|
|
20240103,120900,29416079,865,865,865,865,0
|
|
20240103,120800,29416079,865,865,865,865,0
|
|
20240103,120700,29416079,865,865,865,865,0
|
|
20240103,120600,29416079,865,865,865,865,2663
|
|
20240103,120500,27112584,864,864,864,864,1
|
|
20240103,120400,27111720,864,864,864,864,0
|
|
20240103,120300,27111720,864,864,864,864,0
|
|
20240103,120200,27111720,864,864,864,864,0
|
|
20240103,120100,27111720,864,864,864,864,2
|
|
20240103,120000,27109992,865,865,865,865,20
|
|
20240103,115900,27092692,865,865,865,865,969
|
|
20240103,115800,26254507,864,864,864,864,0
|
|
20240103,115700,26254507,864,864,864,864,1
|
|
20240103,115600,26253643,865,865,865,865,836
|
|
20240103,115500,25530503,865,865,865,865,200
|
|
20240103,115400,25357503,865,865,865,865,0
|
|
20240103,115300,25357503,865,865,865,865,20
|
|
20240103,115200,25340203,864,864,864,864,1
|
|
20240103,115100,25339339,865,865,865,865,0
|
|
20240103,115000,25339339,865,865,865,865,0
|
|
20240103,114900,25339339,865,865,865,865,0
|
|
20240103,114800,25339339,865,865,865,865,1
|
|
20240103,114700,25338474,865,865,865,865,0
|
|
20240103,114600,25338474,865,864,865,864,12
|
|
20240103,114500,25328095,864,864,864,864,0
|
|
20240103,114400,25328095,864,864,864,864,0
|
|
20240103,114300,25328095,864,864,864,864,0
|
|
20240103,114200,25328095,864,864,864,864,0
|
|
20240103,114100,25328095,864,864,864,864,0
|
|
20240103,114000,25328095,864,864,864,864,1
|
|
20240103,113900,25327231,864,864,864,864,0
|
|
20240103,113800,25327231,864,864,864,864,0
|
|
20240103,113700,25327231,864,864,864,864,0
|
|
20240103,113600,25327231,864,864,864,864,8
|
|
20240103,113500,25320319,864,864,864,864,0
|
|
20240103,113400,25320319,864,864,864,864,1
|
|
20240103,113300,25319455,864,864,864,864,17
|
|
20240103,113200,25304767,864,864,864,864,0
|
|
20240103,113100,25304767,864,864,864,864,0
|
|
20240103,113000,25304767,864,864,864,864,2
|
|
20240103,112900,25303039,865,865,865,865,10
|
|
20240103,112800,25294389,864,864,864,864,1
|
|
20240103,112700,25293525,864,864,864,864,0
|
|
20240103,112600,25293525,864,864,864,864,0
|
|
20240103,112500,25293525,864,864,864,864,0
|
|
20240103,112400,25293525,864,864,864,864,0
|
|
20240103,112300,25293525,864,864,864,864,0
|
|
20240103,112200,25293525,864,864,864,864,0
|
|
20240103,112100,25293525,864,864,864,864,2
|
|
20240103,112000,25291797,865,865,865,865,5
|
|
20240103,111900,25287472,865,865,865,865,0
|
|
20240103,111800,25287472,865,865,865,865,0
|
|
20240103,111700,25287472,865,865,865,865,2
|
|
20240103,111600,25285742,864,864,864,864,0
|
|
20240103,111500,25285742,864,864,864,864,401
|
|
20240103,111400,24939278,865,865,865,865,0
|
|
20240103,111300,24939278,865,865,865,865,0
|
|
20240103,111200,24939278,865,865,865,865,15
|
|
20240103,111100,24926303,864,864,864,864,1019
|
|
20240103,111000,24045887,864,864,864,864,0
|
|
20240103,110900,24045887,864,864,864,864,1
|
|
20240103,110800,24045023,865,865,865,865,0
|
|
20240103,110700,24045023,865,865,865,865,326
|
|
20240103,110600,23763033,865,865,865,865,0
|
|
20240103,110500,23763033,865,865,865,865,64
|
|
20240103,110400,23707673,865,865,865,865,222
|
|
20240103,110300,23515643,865,865,865,865,3
|
|
20240103,110200,23513048,866,866,866,866,0
|
|
20240103,110100,23513048,866,866,866,866,1
|
|
20240103,110000,23512182,865,865,865,865,1
|
|
20240103,105900,23511317,864,864,864,864,0
|
|
20240103,105800,23511317,864,864,864,864,1
|
|
20240103,105700,23510453,865,865,865,865,0
|
|
20240103,105600,23510453,865,865,865,865,120
|
|
20240103,105500,23406653,864,864,864,864,0
|
|
20240103,105400,23406653,864,864,864,864,0
|
|
20240103,105300,23406653,864,864,864,864,152
|
|
20240103,105200,23275325,863,863,863,863,0
|
|
20240103,105100,23275325,863,863,863,863,0
|
|
20240103,105000,23275325,863,863,863,863,0
|
|
20240103,104900,23275325,863,863,863,863,0
|
|
20240103,104800,23275325,863,863,863,863,0
|
|
20240103,104700,23275325,863,863,863,863,0
|
|
20240103,104600,23275325,863,863,863,863,0
|
|
20240103,104500,23275325,863,863,863,863,1
|
|
20240103,104400,23274462,863,863,863,863,0
|
|
20240103,104300,23274462,863,863,863,863,0
|
|
20240103,104200,23274462,863,863,863,863,1
|
|
20240103,104100,23273599,863,863,863,863,9543
|
|
20240103,104000,15037990,863,864,864,863,158
|
|
20240103,103900,14901479,864,864,864,864,0
|
|
20240103,103800,14901479,864,864,864,864,0
|
|
20240103,103700,14901479,864,864,864,864,0
|
|
20240103,103600,14901479,864,864,864,864,1
|
|
20240103,103500,14900615,864,864,864,864,0
|
|
20240103,103400,14900615,864,864,864,864,0
|
|
20240103,103300,14900615,864,864,864,864,1
|
|
20240103,103200,14899751,864,864,864,864,0
|
|
20240103,103100,14899751,864,865,865,864,17
|
|
20240103,103000,14885053,864,864,864,864,0
|
|
20240103,102900,14885053,864,864,864,864,1
|
|
20240103,102800,14884189,864,864,864,864,0
|
|
20240103,102700,14884189,864,864,864,864,2
|
|
20240103,102600,14882461,864,864,864,864,0
|
|
20240103,102500,14882461,864,864,864,863,1788
|
|
20240103,102400,13338329,864,863,864,863,200
|
|
20240103,102300,13165629,864,864,864,864,0
|
|
20240103,102200,13165629,864,864,864,864,0
|
|
20240103,102100,13165629,864,864,864,864,21
|
|
20240103,102000,13147485,864,864,864,864,2
|
|
20240103,101900,13145757,864,864,864,864,2
|
|
20240103,101800,13144029,864,864,864,864,2
|
|
20240103,101700,13142301,864,864,864,864,33
|
|
20240103,101600,13113789,864,864,864,864,12
|
|
20240103,101500,13103421,864,864,864,864,0
|
|
20240103,101400,13103421,864,864,864,864,0
|
|
20240103,101300,13103421,864,864,864,864,0
|
|
20240103,101200,13103421,864,864,864,864,0
|
|
20240103,101100,13103421,864,864,864,864,0
|
|
20240103,101000,13103421,864,864,864,864,10
|
|
20240103,100900,13094781,863,863,863,863,0
|
|
20240103,100800,13094781,863,863,863,863,0
|
|
20240103,100700,13094781,863,863,863,863,0
|
|
20240103,100600,13094781,863,863,863,863,0
|
|
20240103,100500,13094781,863,863,863,863,0
|
|
20240103,100400,13094781,863,863,863,863,0
|
|
20240103,100300,13094781,863,864,864,863,6350
|
|
20240103,100200,7613994,864,864,864,864,0
|
|
20240103,100100,7613994,864,864,864,864,1000
|
|
20240103,100000,6749994,866,866,866,866,1
|
|
20240103,095900,6749128,865,865,865,865,22
|
|
20240103,095800,6730098,865,865,865,865,3
|
|
20240103,095700,6727503,864,864,864,864,0
|
|
20240103,095600,6727503,864,864,864,864,0
|
|
20240103,095500,6727503,864,864,864,864,0
|
|
20240103,095400,6727503,864,864,864,864,0
|
|
20240103,095300,6727503,864,864,864,864,0
|
|
20240103,095200,6727503,864,864,864,864,0
|
|
20240103,095100,6727503,864,864,864,864,500
|
|
20240103,095000,6295503,867,867,867,867,0
|
|
20240103,094900,6295503,867,867,867,867,0
|
|
20240103,094800,6295503,867,867,867,867,3
|
|
20240103,094700,6292902,864,864,864,864,0
|
|
20240103,094600,6292902,864,864,864,864,913
|
|
20240103,094500,5504070,864,864,864,864,0
|
|
20240103,094400,5504070,864,866,866,864,1000
|
|
20240103,094300,4638692,866,867,867,866,10
|
|
20240103,094200,4630023,867,867,867,867,0
|
|
20240103,094100,4630023,867,867,867,867,0
|
|
20240103,094000,4630023,867,867,867,867,0
|
|
20240103,093900,4630023,867,867,867,867,1
|
|
20240103,093800,4629156,867,867,867,867,0
|
|
20240103,093700,4629156,867,867,867,867,13
|
|
20240103,093600,4617885,867,867,867,867,14
|
|
20240103,093500,4605747,867,867,867,867,6
|
|
20240103,093400,4600545,867,867,867,867,350
|
|
20240103,093300,4297095,867,867,867,867,0
|
|
20240103,093200,4297095,867,867,867,867,12
|
|
20240103,093100,4286691,867,867,867,867,40
|
|
20240103,093000,4252011,867,866,867,866,19
|
|
20240103,092900,4235539,867,867,867,867,40
|
|
20240103,092800,4200859,867,867,867,867,114
|
|
20240103,092700,4102021,867,868,868,867,603
|
|
20240103,092600,3579020,867,867,867,867,1063
|
|
20240103,092500,2657399,867,867,867,867,0
|
|
20240103,092400,2657399,867,867,867,867,0
|
|
20240103,092300,2657399,867,867,867,867,1
|
|
20240103,092200,2656532,867,867,867,867,0
|
|
20240103,092100,2656532,867,867,867,867,0
|
|
20240103,092000,2656532,867,867,867,867,0
|
|
20240103,091900,2656532,867,867,867,867,15
|
|
20240103,091800,2643527,867,864,867,864,39
|
|
20240103,091700,2609757,864,864,864,864,448
|
|
20240103,091600,2222685,865,866,866,865,500
|
|
20240103,091500,1790178,865,865,865,865,0
|
|
20240103,091400,1790178,865,865,865,865,0
|
|
20240103,091300,1790178,865,865,865,865,2
|
|
20240103,091200,1788448,865,865,865,865,0
|
|
20240103,091100,1788448,865,865,865,865,0
|
|
20240103,091000,1788448,865,866,866,865,551
|
|
20240103,090900,1311775,867,867,867,867,5
|
|
20240103,090800,1307440,868,867,868,867,137
|
|
20240103,090700,1188615,866,865,866,865,42
|
|
20240103,090600,1152244,865,865,865,865,0
|
|
20240103,090500,1152244,865,865,865,865,0
|
|
20240103,090400,1152244,865,865,865,865,49
|
|
20240103,090300,1109859,863,863,863,863,1
|
|
20240103,090200,1108996,864,864,864,864,0
|
|
20240103,090100,1108996,864,864,864,864,0
|
|
20240103,090000,1108996,864,863,864,863,1285
|