613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191000,88235625,862,862,862,862,558
|
|
20240104,190900,88235625,862,862,862,862,0
|
|
20240104,190800,88235625,862,862,862,862,0
|
|
20240104,190700,88235625,862,862,862,862,0
|
|
20240104,190600,88235625,862,862,862,862,0
|
|
20240104,190500,88235625,862,862,862,862,0
|
|
20240104,190400,88235625,862,862,862,862,0
|
|
20240104,190300,88235625,862,862,862,862,0
|
|
20240104,190200,88235625,862,862,862,862,0
|
|
20240104,190100,88235625,862,862,862,862,0
|
|
20240104,190000,88235625,862,862,862,862,0
|
|
20240104,185900,88235625,862,862,862,862,0
|
|
20240104,185800,88235625,862,862,862,862,0
|
|
20240104,185700,88235625,862,862,862,862,0
|
|
20240104,185600,88235625,862,862,862,862,0
|
|
20240104,185500,88235625,862,862,862,862,0
|
|
20240104,185400,88235625,862,862,862,862,0
|
|
20240104,185300,88235625,862,862,862,862,0
|
|
20240104,185200,88235625,862,862,862,862,0
|
|
20240104,185100,88235625,862,862,862,862,0
|
|
20240104,185000,88235625,862,862,862,862,0
|
|
20240104,184900,88235625,862,862,862,862,0
|
|
20240104,184800,88235625,862,862,862,862,0
|
|
20240104,184700,88235625,862,862,862,862,0
|
|
20240104,184600,88235625,862,862,862,862,0
|
|
20240104,184500,88235625,862,862,862,862,0
|
|
20240104,184400,88235625,862,862,862,862,0
|
|
20240104,184300,88235625,862,862,862,862,0
|
|
20240104,184200,88235625,862,862,862,862,0
|
|
20240104,184100,88235625,862,862,862,862,0
|
|
20240104,184000,88235625,862,862,862,862,558
|
|
20240104,183900,88235625,862,862,862,862,0
|
|
20240104,183800,88235625,862,862,862,862,0
|
|
20240104,183700,88235625,862,862,862,862,0
|
|
20240104,183600,88235625,862,862,862,862,0
|
|
20240104,183500,88235625,862,862,862,862,0
|
|
20240104,183400,88235625,862,862,862,862,0
|
|
20240104,183300,88235625,862,862,862,862,0
|
|
20240104,183200,88235625,862,862,862,862,0
|
|
20240104,183100,88235625,862,862,862,862,0
|
|
20240104,183000,88235625,862,862,862,862,0
|
|
20240104,182900,88235625,862,862,862,862,0
|
|
20240104,182800,88235625,862,862,862,862,0
|
|
20240104,182700,88235625,862,862,862,862,0
|
|
20240104,182600,88235625,862,862,862,862,0
|
|
20240104,182500,88235625,862,862,862,862,0
|
|
20240104,182400,88235625,862,862,862,862,0
|
|
20240104,182300,88235625,862,862,862,862,0
|
|
20240104,182200,88235625,862,862,862,862,0
|
|
20240104,182100,88235625,862,862,862,862,0
|
|
20240104,182000,88235625,862,862,862,862,0
|
|
20240104,181900,88235625,862,862,862,862,0
|
|
20240104,181800,88235625,862,862,862,862,0
|
|
20240104,181700,88235625,862,862,862,862,0
|
|
20240104,181600,88235625,862,862,862,862,0
|
|
20240104,181500,88235625,862,862,862,862,0
|
|
20240104,181400,88235625,862,862,862,862,0
|
|
20240104,181300,88235625,862,862,862,862,0
|
|
20240104,181200,88235625,862,862,862,862,0
|
|
20240104,181100,88235625,862,862,862,862,0
|
|
20240104,181000,88235625,862,862,862,862,558
|
|
20240104,180900,88235625,862,862,862,862,0
|
|
20240104,180800,88235625,862,862,862,862,0
|
|
20240104,180700,88235625,862,862,862,862,0
|
|
20240104,180600,88235625,862,862,862,862,0
|
|
20240104,180500,88235625,862,862,862,862,0
|
|
20240104,180400,88235625,862,862,862,862,0
|
|
20240104,180300,88235625,862,862,862,862,0
|
|
20240104,180200,88235625,862,862,862,862,0
|
|
20240104,180100,88235625,862,862,862,862,0
|
|
20240104,180000,88235625,862,862,862,862,0
|
|
20240104,175900,88235625,862,862,862,862,0
|
|
20240104,175800,88235625,862,862,862,862,0
|
|
20240104,175700,88235625,862,862,862,862,0
|
|
20240104,175600,88235625,862,862,862,862,0
|
|
20240104,175500,88235625,862,862,862,862,0
|
|
20240104,175400,88235625,862,862,862,862,0
|
|
20240104,175300,88235625,862,862,862,862,0
|
|
20240104,175200,88235625,862,862,862,862,0
|
|
20240104,175100,88235625,862,862,862,862,0
|
|
20240104,175000,88235625,862,862,862,862,0
|
|
20240104,174900,88235625,862,862,862,862,0
|
|
20240104,174800,88235625,862,862,862,862,0
|
|
20240104,174700,88235625,862,862,862,862,0
|
|
20240104,174600,88235625,862,862,862,862,0
|
|
20240104,174500,88235625,862,862,862,862,0
|
|
20240104,174400,88235625,862,862,862,862,0
|
|
20240104,174300,88235625,862,862,862,862,0
|
|
20240104,174200,88235625,862,862,862,862,0
|
|
20240104,174100,88235625,862,862,862,862,0
|
|
20240104,174000,88235625,862,862,862,862,558
|
|
20240104,173900,88235625,862,862,862,862,0
|
|
20240104,173800,88235625,862,862,862,862,0
|
|
20240104,173700,88235625,862,862,862,862,0
|
|
20240104,173600,88235625,862,862,862,862,0
|
|
20240104,173500,88235625,862,862,862,862,0
|
|
20240104,173400,88235625,862,862,862,862,0
|
|
20240104,173300,88235625,862,862,862,862,0
|
|
20240104,173200,88235625,862,862,862,862,0
|
|
20240104,173100,88235625,862,862,862,862,0
|
|
20240104,173000,88235625,862,862,862,862,0
|
|
20240104,172900,88235625,862,862,862,862,0
|
|
20240104,172800,88235625,862,862,862,862,0
|
|
20240104,172700,88235625,862,862,862,862,0
|
|
20240104,172600,88235625,862,862,862,862,0
|
|
20240104,172500,88235625,862,862,862,862,0
|
|
20240104,172400,88235625,862,862,862,862,0
|
|
20240104,172300,88235625,862,862,862,862,0
|
|
20240104,172200,88235625,862,862,862,862,0
|
|
20240104,172100,88235625,862,862,862,862,0
|
|
20240104,172000,88235625,862,862,862,862,0
|
|
20240104,171900,88235625,862,862,862,862,0
|
|
20240104,171800,88235625,862,862,862,862,0
|
|
20240104,171700,88235625,862,862,862,862,0
|
|
20240104,171600,88235625,862,862,862,862,0
|
|
20240104,171500,88235625,862,862,862,862,0
|
|
20240104,171400,88235625,862,862,862,862,0
|
|
20240104,171300,88235625,862,862,862,862,0
|
|
20240104,171200,88235625,862,862,862,862,0
|
|
20240104,171100,88235625,862,862,862,862,0
|
|
20240104,171000,88235625,862,862,862,862,558
|
|
20240104,170900,88235625,862,862,862,862,0
|
|
20240104,170800,88235625,862,862,862,862,0
|
|
20240104,170700,88235625,862,862,862,862,0
|
|
20240104,170600,88235625,862,862,862,862,0
|
|
20240104,170500,88235625,862,862,862,862,0
|
|
20240104,170400,88235625,862,862,862,862,0
|
|
20240104,170300,88235625,862,862,862,862,0
|
|
20240104,170200,88235625,862,862,862,862,0
|
|
20240104,170100,88235625,862,862,862,862,0
|
|
20240104,170000,88235625,862,862,862,862,0
|
|
20240104,165900,88235625,862,862,862,862,0
|
|
20240104,165800,88235625,862,862,862,862,0
|
|
20240104,165700,88235625,862,862,862,862,0
|
|
20240104,165600,88235625,862,862,862,862,0
|
|
20240104,165500,88235625,862,862,862,862,0
|
|
20240104,165400,88235625,862,862,862,862,0
|
|
20240104,165300,88235625,862,862,862,862,0
|
|
20240104,165200,88235625,862,862,862,862,0
|
|
20240104,165100,88235625,862,862,862,862,0
|
|
20240104,165000,88235625,862,862,862,862,0
|
|
20240104,164900,88235625,862,862,862,862,0
|
|
20240104,164800,88235625,862,862,862,862,0
|
|
20240104,164700,88235625,862,862,862,862,0
|
|
20240104,164600,88235625,862,862,862,862,0
|
|
20240104,164500,88235625,862,862,862,862,0
|
|
20240104,164400,88235625,862,862,862,862,0
|
|
20240104,164300,88235625,862,862,862,862,0
|
|
20240104,164200,88235625,862,862,862,862,0
|
|
20240104,164100,88235625,862,862,862,862,0
|
|
20240104,164000,88235625,862,862,862,862,558
|
|
20240104,163900,88235625,862,862,862,862,0
|
|
20240104,163800,88235625,862,862,862,862,0
|
|
20240104,163700,88235625,862,862,862,862,0
|
|
20240104,163600,88235625,862,862,862,862,0
|
|
20240104,163500,88235625,862,862,862,862,0
|
|
20240104,163400,88235625,862,862,862,862,0
|
|
20240104,163300,88235625,862,862,862,862,0
|
|
20240104,163200,88235625,862,862,862,862,0
|
|
20240104,163100,88235625,862,862,862,862,0
|
|
20240104,163000,88235625,862,862,862,862,0
|
|
20240104,162900,88235625,862,862,862,862,0
|
|
20240104,162800,88235625,862,862,862,862,0
|
|
20240104,162700,88235625,862,862,862,862,0
|
|
20240104,162600,88235625,862,862,862,862,0
|
|
20240104,162500,88235625,862,862,862,862,0
|
|
20240104,162400,88235625,862,862,862,862,0
|
|
20240104,162300,88235625,862,862,862,862,0
|
|
20240104,162200,88235625,862,862,862,862,0
|
|
20240104,162100,88235625,862,862,862,862,0
|
|
20240104,162000,88235625,862,862,862,862,0
|
|
20240104,161900,88235625,862,862,862,862,0
|
|
20240104,161800,88235625,862,862,862,862,0
|
|
20240104,161700,88235625,862,862,862,862,0
|
|
20240104,161600,88235625,862,862,862,862,0
|
|
20240104,161500,88235625,862,862,862,862,0
|
|
20240104,161400,88235625,862,862,862,862,0
|
|
20240104,161300,88235625,862,862,862,862,0
|
|
20240104,161200,88235625,862,862,862,862,0
|
|
20240104,161100,88235625,862,862,862,862,0
|
|
20240104,161000,88235625,862,862,862,862,558
|
|
20240104,160900,88235625,862,862,862,862,0
|
|
20240104,160800,88235625,862,862,862,862,0
|
|
20240104,160700,88235625,862,862,862,862,0
|
|
20240104,160600,88235625,862,862,862,862,0
|
|
20240104,160500,88235625,862,862,862,862,0
|
|
20240104,160400,88235625,862,862,862,862,0
|
|
20240104,160300,88235625,862,862,862,862,0
|
|
20240104,160200,88235625,862,862,862,862,0
|
|
20240104,160100,88235625,862,862,862,862,0
|
|
20240104,160000,88235625,862,862,862,862,0
|
|
20240104,155900,88235625,862,862,862,862,0
|
|
20240104,155800,88235625,862,862,862,862,0
|
|
20240104,155700,88235625,862,862,862,862,0
|
|
20240104,155600,88235625,862,862,862,862,0
|
|
20240104,155500,88235625,862,862,862,862,0
|
|
20240104,155400,88235625,862,862,862,862,0
|
|
20240104,155300,88235625,862,862,862,862,0
|
|
20240104,155200,88235625,862,862,862,862,0
|
|
20240104,155100,88235625,862,862,862,862,0
|
|
20240104,155000,88235625,862,862,862,862,0
|
|
20240104,154900,88235625,862,862,862,862,0
|
|
20240104,154800,88235625,862,862,862,862,0
|
|
20240104,154700,88235625,862,862,862,862,0
|
|
20240104,154600,88235625,862,862,862,862,0
|
|
20240104,154500,88235625,862,862,862,862,0
|
|
20240104,154400,88235625,862,862,862,862,0
|
|
20240104,154300,88235625,862,862,862,862,0
|
|
20240104,154200,88235625,862,862,862,862,0
|
|
20240104,154100,88235625,862,862,862,862,0
|
|
20240104,154000,88235625,862,862,862,862,558
|
|
20240104,153900,88235625,862,862,862,862,0
|
|
20240104,153800,88235625,862,862,862,862,0
|
|
20240104,153700,88235625,862,862,862,862,0
|
|
20240104,153600,88235625,862,862,862,862,0
|
|
20240104,153500,88235625,862,862,862,862,0
|
|
20240104,153400,88235625,862,862,862,862,0
|
|
20240104,153300,88235625,862,862,862,862,0
|
|
20240104,153200,88235625,862,862,862,862,0
|
|
20240104,153100,88235625,862,862,862,862,0
|
|
20240104,153000,88235625,862,862,862,862,558
|
|
20240104,152900,87754629,863,863,863,863,0
|
|
20240104,152800,87754629,863,863,863,863,0
|
|
20240104,152700,87754629,863,863,863,863,0
|
|
20240104,152600,87754629,863,863,863,863,0
|
|
20240104,152500,87754629,863,863,863,863,0
|
|
20240104,152400,87754629,863,863,863,863,0
|
|
20240104,152300,87754629,863,863,863,863,0
|
|
20240104,152200,87754629,863,863,863,863,0
|
|
20240104,152100,87754629,863,863,863,863,0
|
|
20240104,152000,87754629,863,863,863,863,0
|
|
20240104,151900,87754629,863,863,863,863,0
|
|
20240104,151800,87754629,863,863,863,863,989
|
|
20240104,151700,86901122,864,864,864,864,50
|
|
20240104,151600,86857922,864,864,864,864,0
|
|
20240104,151500,86857922,864,864,864,864,9
|
|
20240104,151400,86850146,864,862,864,862,6
|
|
20240104,151300,86844972,862,863,863,862,8
|
|
20240104,151200,86838075,861,862,862,861,4000
|
|
20240104,151100,83393162,863,862,863,862,200
|
|
20240104,151000,83220752,863,863,863,863,1266
|
|
20240104,150900,82128194,864,864,864,864,0
|
|
20240104,150800,82128194,864,864,864,864,0
|
|
20240104,150700,82128194,864,864,864,864,156
|
|
20240104,150600,81993410,864,864,864,864,2
|
|
20240104,150500,81991682,864,864,864,864,0
|
|
20240104,150400,81991682,864,864,864,864,0
|
|
20240104,150300,81991682,864,864,864,864,300
|
|
20240104,150200,81732482,863,863,863,863,0
|
|
20240104,150100,81732482,863,863,863,863,0
|
|
20240104,150000,81732482,863,863,863,863,0
|
|
20240104,145900,81732482,863,863,863,863,0
|
|
20240104,145800,81732482,863,863,863,863,0
|
|
20240104,145700,81732482,863,863,863,863,0
|
|
20240104,145600,81732482,863,863,863,863,500
|
|
20240104,145500,81300982,864,864,864,864,0
|
|
20240104,145400,81300982,864,864,864,864,0
|
|
20240104,145300,81300982,864,864,864,864,0
|
|
20240104,145200,81300982,864,864,864,864,0
|
|
20240104,145100,81300982,864,864,864,864,0
|
|
20240104,145000,81300982,864,864,864,864,1
|
|
20240104,144900,81300118,863,863,864,863,4
|
|
20240104,144800,81296665,862,862,862,862,0
|
|
20240104,144700,81296665,862,862,862,862,0
|
|
20240104,144600,81296665,862,862,862,862,0
|
|
20240104,144500,81296665,862,862,862,862,0
|
|
20240104,144400,81296665,862,862,862,862,500
|
|
20240104,144300,80865665,862,862,862,862,0
|
|
20240104,144200,80865665,862,862,862,862,0
|
|
20240104,144100,80865665,862,862,862,862,1
|
|
20240104,144000,80864803,862,862,862,862,0
|
|
20240104,143900,80864803,862,862,862,862,0
|
|
20240104,143800,80864803,862,862,862,862,80
|
|
20240104,143700,80795843,862,862,862,862,4
|
|
20240104,143600,80792395,862,862,862,862,5
|
|
20240104,143500,80788085,861,861,861,861,0
|
|
20240104,143400,80788085,861,861,861,861,0
|
|
20240104,143300,80788085,861,861,861,861,0
|
|
20240104,143200,80788085,861,861,861,861,0
|
|
20240104,143100,80788085,861,861,861,861,0
|
|
20240104,143000,80788085,861,861,861,861,0
|
|
20240104,142900,80788085,861,861,861,861,1
|
|
20240104,142800,80787224,861,862,862,861,570
|
|
20240104,142700,80296130,864,864,864,864,0
|
|
20240104,142600,80296130,864,864,864,864,0
|
|
20240104,142500,80296130,864,864,864,864,0
|
|
20240104,142400,80296130,864,864,864,864,102
|
|
20240104,142300,80208002,861,862,862,861,3356
|
|
20240104,142200,77317929,862,863,863,862,15853
|
|
20240104,142100,63652463,863,863,863,863,0
|
|
20240104,142000,63652463,863,863,863,863,0
|
|
20240104,141900,63652463,863,863,863,863,0
|
|
20240104,141800,63652463,863,863,863,863,0
|
|
20240104,141700,63652463,863,863,863,863,0
|
|
20240104,141600,63652463,863,863,863,863,0
|
|
20240104,141500,63652463,863,863,863,863,0
|
|
20240104,141400,63652463,863,863,863,863,0
|
|
20240104,141300,63652463,863,863,863,863,0
|
|
20240104,141200,63652463,863,863,863,863,1
|
|
20240104,141100,63651600,863,863,863,863,0
|
|
20240104,141000,63651600,863,863,863,863,10
|
|
20240104,140900,63642970,863,863,863,862,647
|
|
20240104,140800,63085071,863,863,863,863,2
|
|
20240104,140700,63083345,863,863,863,863,501
|
|
20240104,140600,62650982,863,863,863,863,1195
|
|
20240104,140500,61619697,863,863,863,863,0
|
|
20240104,140400,61619697,863,863,863,863,1555
|
|
20240104,140300,60277732,864,864,864,864,0
|
|
20240104,140200,60277732,864,864,864,864,0
|
|
20240104,140100,60277732,864,864,864,864,0
|
|
20240104,140000,60277732,864,864,864,864,0
|
|
20240104,135900,60277732,864,864,864,864,1
|
|
20240104,135800,60276868,864,864,864,864,0
|
|
20240104,135700,60276868,864,864,864,864,0
|
|
20240104,135600,60276868,864,864,864,864,0
|
|
20240104,135500,60276868,864,864,864,864,1000
|
|
20240104,135400,59412868,864,864,864,864,207
|
|
20240104,135300,59234020,864,864,864,864,0
|
|
20240104,135200,59234020,864,864,864,864,0
|
|
20240104,135100,59234020,864,864,864,864,0
|
|
20240104,135000,59234020,864,864,864,864,0
|
|
20240104,134900,59234020,864,864,864,864,577
|
|
20240104,134800,58735492,864,864,864,864,5
|
|
20240104,134700,58731172,864,863,864,863,5289
|
|
20240104,134600,54166763,864,864,864,864,6
|
|
20240104,134500,54161579,864,864,864,864,0
|
|
20240104,134400,54161579,864,864,864,864,0
|
|
20240104,134300,54161579,864,864,864,864,28
|
|
20240104,134200,54137387,864,864,864,864,0
|
|
20240104,134100,54137387,864,864,864,864,1
|
|
20240104,134000,54136523,864,864,864,864,0
|
|
20240104,133900,54136523,864,864,864,864,1592
|
|
20240104,133800,52761035,864,864,864,864,0
|
|
20240104,133700,52761035,864,864,864,864,0
|
|
20240104,133600,52761035,864,864,864,864,0
|
|
20240104,133500,52761035,864,864,864,864,0
|
|
20240104,133400,52761035,864,863,864,863,1400
|
|
20240104,133300,51552435,863,863,863,863,1000
|
|
20240104,133200,50689435,864,864,864,864,0
|
|
20240104,133100,50689435,864,864,864,864,10
|
|
20240104,133000,50680795,863,863,863,863,0
|
|
20240104,132900,50680795,863,863,863,863,0
|
|
20240104,132800,50680795,863,863,863,863,0
|
|
20240104,132700,50680795,863,863,863,863,1
|
|
20240104,132600,50679932,864,864,864,864,0
|
|
20240104,132500,50679932,864,864,864,864,8
|
|
20240104,132400,50673020,864,864,864,864,0
|
|
20240104,132300,50673020,864,864,864,863,107
|
|
20240104,132200,50580574,863,863,863,863,1
|
|
20240104,132100,50579711,863,863,863,863,0
|
|
20240104,132000,50579711,863,863,863,863,0
|
|
20240104,131900,50579711,863,863,863,863,0
|
|
20240104,131800,50579711,863,863,863,863,0
|
|
20240104,131700,50579711,863,863,863,863,1
|
|
20240104,131600,50578848,863,863,863,863,0
|
|
20240104,131500,50578848,863,863,863,863,0
|
|
20240104,131400,50578848,863,863,863,863,1
|
|
20240104,131300,50577985,863,863,863,863,0
|
|
20240104,131200,50577985,863,863,863,863,0
|
|
20240104,131100,50577985,863,863,863,863,0
|
|
20240104,131000,50577985,863,863,863,863,0
|
|
20240104,130900,50577985,863,863,863,863,0
|
|
20240104,130800,50577985,863,863,863,863,1
|
|
20240104,130700,50577122,863,863,863,863,1
|
|
20240104,130600,50576259,863,863,863,863,0
|
|
20240104,130500,50576259,863,863,863,863,0
|
|
20240104,130400,50576259,863,863,863,863,0
|
|
20240104,130300,50576259,863,863,863,863,35
|
|
20240104,130200,50546054,863,863,863,863,0
|
|
20240104,130100,50546054,863,863,863,863,0
|
|
20240104,130000,50546054,863,863,863,863,0
|
|
20240104,125900,50546054,863,863,863,863,0
|
|
20240104,125800,50546054,863,863,863,863,0
|
|
20240104,125700,50546054,863,863,863,863,3368
|
|
20240104,125600,47639470,864,864,864,864,1
|
|
20240104,125500,47638606,864,864,864,864,0
|
|
20240104,125400,47638606,864,864,864,864,0
|
|
20240104,125300,47638606,864,864,864,864,0
|
|
20240104,125200,47638606,864,864,864,864,0
|
|
20240104,125100,47638606,864,864,864,864,0
|
|
20240104,125000,47638606,864,864,864,864,224
|
|
20240104,124900,47445070,864,864,864,864,0
|
|
20240104,124800,47445070,864,864,864,864,0
|
|
20240104,124700,47445070,864,864,864,864,0
|
|
20240104,124600,47445070,864,864,864,864,14
|
|
20240104,124500,47432974,864,864,864,864,4
|
|
20240104,124400,47429518,864,864,864,864,0
|
|
20240104,124300,47429518,864,864,864,864,15
|
|
20240104,124200,47416558,864,864,864,864,2
|
|
20240104,124100,47414830,864,864,864,864,0
|
|
20240104,124000,47414830,864,864,864,864,23
|
|
20240104,123900,47394958,864,864,864,864,15
|
|
20240104,123800,47381998,864,864,864,864,10
|
|
20240104,123700,47373358,864,864,864,864,30
|
|
20240104,123600,47347438,864,864,864,864,10
|
|
20240104,123500,47338798,864,864,864,864,7071
|
|
20240104,123400,41229454,865,865,865,865,260
|
|
20240104,123300,41004554,865,865,865,865,10
|
|
20240104,123200,40995904,865,865,865,865,0
|
|
20240104,123100,40995904,865,865,865,865,0
|
|
20240104,123000,40995904,865,865,865,865,1730
|
|
20240104,122900,39499454,865,865,865,865,0
|
|
20240104,122800,39499454,865,865,865,865,0
|
|
20240104,122700,39499454,865,865,865,865,0
|
|
20240104,122600,39499454,865,865,865,865,1
|
|
20240104,122500,39498589,865,865,865,865,67
|
|
20240104,122400,39440634,865,865,865,865,0
|
|
20240104,122300,39440634,865,865,865,865,0
|
|
20240104,122200,39440634,865,865,865,865,0
|
|
20240104,122100,39440634,865,865,865,865,6
|
|
20240104,122000,39435444,865,865,865,865,0
|
|
20240104,121900,39435444,865,865,865,865,11
|
|
20240104,121800,39425929,865,865,865,865,0
|
|
20240104,121700,39425929,865,865,865,865,0
|
|
20240104,121600,39425929,865,865,865,865,0
|
|
20240104,121500,39425929,865,865,865,865,30
|
|
20240104,121400,39399979,865,865,865,865,22
|
|
20240104,121300,39380949,865,865,865,865,10
|
|
20240104,121200,39372299,864,864,864,864,50
|
|
20240104,121100,39329099,864,864,864,864,9
|
|
20240104,121000,39321323,865,865,865,865,0
|
|
20240104,120900,39321323,865,865,865,865,0
|
|
20240104,120800,39321323,865,865,865,865,0
|
|
20240104,120700,39321323,865,865,865,865,0
|
|
20240104,120600,39321323,865,865,865,865,3
|
|
20240104,120500,39318728,865,865,865,865,0
|
|
20240104,120400,39318728,865,865,865,865,30
|
|
20240104,120300,39292778,865,865,865,865,0
|
|
20240104,120200,39292778,865,865,865,865,0
|
|
20240104,120100,39292778,865,865,865,865,0
|
|
20240104,120000,39292778,865,865,865,865,1
|
|
20240104,115900,39291913,865,865,865,865,1
|
|
20240104,115800,39291048,865,865,865,865,0
|
|
20240104,115700,39291048,865,865,865,865,1
|
|
20240104,115600,39290183,865,865,865,865,1
|
|
20240104,115500,39289318,865,865,865,865,0
|
|
20240104,115400,39289318,865,865,865,865,101
|
|
20240104,115300,39201953,865,865,865,865,0
|
|
20240104,115200,39201953,865,865,865,865,1
|
|
20240104,115100,39201088,865,865,865,865,2
|
|
20240104,115000,39199358,865,865,865,865,1
|
|
20240104,114900,39198493,865,865,865,865,322
|
|
20240104,114800,38919963,865,865,865,865,0
|
|
20240104,114700,38919963,865,865,865,865,1
|
|
20240104,114600,38919098,865,865,865,865,0
|
|
20240104,114500,38919098,865,865,865,865,1
|
|
20240104,114400,38918233,865,865,865,865,1
|
|
20240104,114300,38917368,865,865,865,865,10
|
|
20240104,114200,38908718,865,865,865,865,1
|
|
20240104,114100,38907853,865,865,865,865,1
|
|
20240104,114000,38906988,865,865,865,865,2
|
|
20240104,113900,38905258,865,865,865,865,0
|
|
20240104,113800,38905258,865,865,865,865,1
|
|
20240104,113700,38904393,865,865,865,865,1
|
|
20240104,113600,38903528,865,865,865,865,0
|
|
20240104,113500,38903528,865,862,865,862,3
|
|
20240104,113400,38900939,865,865,865,865,1
|
|
20240104,113300,38900074,865,865,865,865,0
|
|
20240104,113200,38900074,865,865,865,865,1
|
|
20240104,113100,38899209,865,865,865,865,1
|
|
20240104,113000,38898344,865,865,865,865,1
|
|
20240104,112900,38897479,861,862,862,861,1500
|
|
20240104,112800,37605971,862,865,865,862,2
|
|
20240104,112700,37604244,865,865,865,865,1
|
|
20240104,112600,37603379,865,865,865,865,10
|
|
20240104,112500,37594729,865,865,865,865,1
|
|
20240104,112400,37593864,865,865,865,865,1
|
|
20240104,112300,37592999,865,865,865,865,1
|
|
20240104,112200,37592134,865,865,865,865,3
|
|
20240104,112100,37589539,865,866,866,865,3
|
|
20240104,112000,37586943,861,866,866,861,10001
|
|
20240104,111900,28968376,866,866,866,866,0
|
|
20240104,111800,28968376,866,866,866,866,1
|
|
20240104,111700,28967510,866,866,866,866,0
|
|
20240104,111600,28967510,866,866,866,866,1
|
|
20240104,111500,28966644,866,866,866,866,1
|
|
20240104,111400,28965778,866,866,866,866,0
|
|
20240104,111300,28965778,866,866,866,866,2
|
|
20240104,111200,28964046,866,866,866,866,1
|
|
20240104,111100,28963180,866,866,866,866,1
|
|
20240104,111000,28962314,864,863,864,863,2126
|
|
20240104,110900,27127550,863,864,864,863,41
|
|
20240104,110800,27092127,865,863,866,863,366
|
|
20240104,110700,26776256,863,863,863,863,4
|
|
20240104,110600,26772804,863,863,863,863,120
|
|
20240104,110500,26669244,863,863,863,863,1
|
|
20240104,110400,26668381,863,863,863,863,86
|
|
20240104,110300,26594163,863,862,863,862,121
|
|
20240104,110200,26489860,863,866,866,863,1445
|
|
20240104,110100,25242807,866,866,866,866,1
|
|
20240104,110000,25241941,867,867,867,867,0
|
|
20240104,105900,25241941,867,867,867,867,1
|
|
20240104,105800,25241074,867,867,867,867,0
|
|
20240104,105700,25241074,867,867,867,867,1
|
|
20240104,105600,25240207,863,867,867,863,453
|
|
20240104,105500,24849264,867,867,867,867,0
|
|
20240104,105400,24849264,867,867,867,867,1
|
|
20240104,105300,24848397,867,867,867,867,1
|
|
20240104,105200,24847530,867,867,867,867,1
|
|
20240104,105100,24846663,867,867,867,867,0
|
|
20240104,105000,24846663,867,867,867,867,1
|
|
20240104,104900,24845796,867,867,867,867,1
|
|
20240104,104800,24844929,867,867,867,867,0
|
|
20240104,104700,24844929,867,867,867,867,1
|
|
20240104,104600,24844062,867,867,867,867,1
|
|
20240104,104500,24843195,867,867,867,867,0
|
|
20240104,104400,24843195,867,867,867,867,1
|
|
20240104,104300,24842328,867,867,867,867,1
|
|
20240104,104200,24841461,867,867,867,867,1
|
|
20240104,104100,24840594,867,867,867,867,0
|
|
20240104,104000,24840594,867,867,867,867,1
|
|
20240104,103900,24839727,867,867,867,867,1
|
|
20240104,103800,24838860,867,867,867,867,0
|
|
20240104,103700,24838860,867,867,867,867,1
|
|
20240104,103600,24837993,867,867,867,867,0
|
|
20240104,103500,24837993,867,867,867,867,1
|
|
20240104,103400,24837126,867,866,867,863,644
|
|
20240104,103300,24281215,867,867,867,867,1
|
|
20240104,103200,24280348,867,867,867,867,1
|
|
20240104,103100,24279481,867,867,867,867,1
|
|
20240104,103000,24278614,867,867,867,867,1
|
|
20240104,102900,24277747,867,867,867,867,0
|
|
20240104,102800,24277747,867,867,867,867,1
|
|
20240104,102700,24276880,867,867,867,863,2003
|
|
20240104,102600,22546643,867,867,867,867,0
|
|
20240104,102500,22546643,867,867,867,867,2
|
|
20240104,102400,22544909,867,867,867,867,0
|
|
20240104,102300,22544909,867,867,867,867,3
|
|
20240104,102200,22542308,867,867,867,867,11
|
|
20240104,102100,22532771,867,867,867,867,401
|
|
20240104,102000,22185104,867,867,867,867,6
|
|
20240104,101900,22179902,867,867,867,867,0
|
|
20240104,101800,22179902,867,867,867,867,1
|
|
20240104,101700,22179035,867,867,867,867,1
|
|
20240104,101600,22178168,867,866,867,866,643
|
|
20240104,101500,21620786,866,866,866,866,1
|
|
20240104,101400,21619920,867,867,867,867,1
|
|
20240104,101300,21619053,867,867,867,867,1
|
|
20240104,101200,21618186,865,866,866,865,1218
|
|
20240104,101100,20563509,868,868,868,868,1
|
|
20240104,101000,20562641,868,868,868,868,1
|
|
20240104,100900,20561773,868,868,868,868,0
|
|
20240104,100800,20561773,868,868,868,868,1
|
|
20240104,100700,20560905,868,868,868,868,0
|
|
20240104,100600,20560905,868,868,868,868,2
|
|
20240104,100500,20559169,868,868,868,868,0
|
|
20240104,100400,20559169,868,868,868,868,1
|
|
20240104,100300,20558301,868,868,868,868,1
|
|
20240104,100200,20557433,868,868,868,868,1
|
|
20240104,100100,20556565,868,868,868,868,1
|
|
20240104,100000,20555697,868,868,868,868,0
|
|
20240104,095900,20555697,868,868,868,868,1
|
|
20240104,095800,20554829,868,868,868,868,1
|
|
20240104,095700,20553961,868,868,868,868,2
|
|
20240104,095600,20552225,868,868,868,868,0
|
|
20240104,095500,20552225,868,868,868,868,1
|
|
20240104,095400,20551357,868,868,868,868,1
|
|
20240104,095300,20550489,868,868,868,868,0
|
|
20240104,095200,20550489,868,868,868,868,1
|
|
20240104,095100,20549621,868,868,868,868,3
|
|
20240104,095000,20547017,868,868,868,868,104
|
|
20240104,094900,20456745,868,868,868,868,1
|
|
20240104,094800,20455877,868,868,868,868,0
|
|
20240104,094700,20455877,868,869,869,868,3
|
|
20240104,094600,20453271,869,869,869,869,0
|
|
20240104,094500,20453271,869,869,869,869,1
|
|
20240104,094400,20452402,869,868,869,868,1501
|
|
20240104,094300,19148223,868,868,868,868,17
|
|
20240104,094200,19133467,868,868,868,868,1
|
|
20240104,094100,19132599,868,868,868,868,0
|
|
20240104,094000,19132599,868,868,868,868,1
|
|
20240104,093900,19131731,868,868,868,868,1
|
|
20240104,093800,19130863,868,868,868,868,1
|
|
20240104,093700,19129995,868,868,868,868,1
|
|
20240104,093600,19129127,868,867,868,867,21
|
|
20240104,093500,19110919,869,865,869,865,3
|
|
20240104,093400,19108320,865,865,865,865,1340
|
|
20240104,093300,17949220,865,865,865,865,66
|
|
20240104,093200,17892130,865,865,865,865,115
|
|
20240104,093100,17792655,865,865,865,865,104
|
|
20240104,093000,17702695,865,865,865,865,110
|
|
20240104,092900,17607545,865,865,865,865,201
|
|
20240104,092800,17433680,869,869,869,869,1
|
|
20240104,092700,17432811,868,868,868,868,0
|
|
20240104,092600,17432811,868,868,868,868,1001
|
|
20240104,092500,16563943,868,867,868,864,10001
|
|
20240104,092400,7918335,868,868,868,868,0
|
|
20240104,092300,7918335,868,867,868,867,1003
|
|
20240104,092200,7048732,867,867,869,867,162
|
|
20240104,092100,6908276,867,867,867,867,0
|
|
20240104,092000,6908276,867,869,869,867,3011
|
|
20240104,091900,4297717,869,869,869,869,11
|
|
20240104,091800,4288158,869,869,869,869,1
|
|
20240104,091700,4287289,869,869,869,869,1
|
|
20240104,091600,4286420,869,867,869,867,11
|
|
20240104,091500,4276879,869,868,869,868,11
|
|
20240104,091400,4267330,869,869,869,869,0
|
|
20240104,091300,4267330,869,867,869,867,2001
|
|
20240104,091200,2532461,869,868,869,867,302
|
|
20240104,091100,2270565,869,869,869,867,1103
|
|
20240104,091000,1313747,869,868,869,868,4
|
|
20240104,090900,1310272,869,867,869,867,107
|
|
20240104,090800,1217456,866,865,866,865,80
|
|
20240104,090700,1148215,865,865,865,865,0
|
|
20240104,090600,1148215,865,865,865,865,2
|
|
20240104,090500,1146485,864,864,864,864,192
|
|
20240104,090400,980597,864,864,864,864,525
|
|
20240104,090300,526997,864,864,864,864,1
|
|
20240104,090200,526133,864,864,864,864,450
|
|
20240104,090100,137333,864,864,864,864,1
|
|
20240104,090000,136469,864,863,864,863,158
|