613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,191000,137542619,860,860,860,860,918
|
|
20240105,190900,137542619,860,860,860,860,0
|
|
20240105,190800,137542619,860,860,860,860,0
|
|
20240105,190700,137542619,860,860,860,860,0
|
|
20240105,190600,137542619,860,860,860,860,0
|
|
20240105,190500,137542619,860,860,860,860,0
|
|
20240105,190400,137542619,860,860,860,860,0
|
|
20240105,190300,137542619,860,860,860,860,0
|
|
20240105,190200,137542619,860,860,860,860,0
|
|
20240105,190100,137542619,860,860,860,860,0
|
|
20240105,190000,137542619,860,860,860,860,0
|
|
20240105,185900,137542619,860,860,860,860,0
|
|
20240105,185800,137542619,860,860,860,860,0
|
|
20240105,185700,137542619,860,860,860,860,0
|
|
20240105,185600,137542619,860,860,860,860,0
|
|
20240105,185500,137542619,860,860,860,860,0
|
|
20240105,185400,137542619,860,860,860,860,0
|
|
20240105,185300,137542619,860,860,860,860,0
|
|
20240105,185200,137542619,860,860,860,860,0
|
|
20240105,185100,137542619,860,860,860,860,0
|
|
20240105,185000,137542619,860,860,860,860,0
|
|
20240105,184900,137542619,860,860,860,860,0
|
|
20240105,184800,137542619,860,860,860,860,0
|
|
20240105,184700,137542619,860,860,860,860,0
|
|
20240105,184600,137542619,860,860,860,860,0
|
|
20240105,184500,137542619,860,860,860,860,0
|
|
20240105,184400,137542619,860,860,860,860,0
|
|
20240105,184300,137542619,860,860,860,860,0
|
|
20240105,184200,137542619,860,860,860,860,0
|
|
20240105,184100,137542619,860,860,860,860,0
|
|
20240105,184000,137542619,860,860,860,860,918
|
|
20240105,183900,137542619,860,860,860,860,0
|
|
20240105,183800,137542619,860,860,860,860,0
|
|
20240105,183700,137542619,860,860,860,860,0
|
|
20240105,183600,137542619,860,860,860,860,0
|
|
20240105,183500,137542619,860,860,860,860,0
|
|
20240105,183400,137542619,860,860,860,860,0
|
|
20240105,183300,137542619,860,860,860,860,0
|
|
20240105,183200,137542619,860,860,860,860,0
|
|
20240105,183100,137542619,860,860,860,860,0
|
|
20240105,183000,137542619,860,860,860,860,0
|
|
20240105,182900,137542619,860,860,860,860,0
|
|
20240105,182800,137542619,860,860,860,860,0
|
|
20240105,182700,137542619,860,860,860,860,0
|
|
20240105,182600,137542619,860,860,860,860,0
|
|
20240105,182500,137542619,860,860,860,860,0
|
|
20240105,182400,137542619,860,860,860,860,0
|
|
20240105,182300,137542619,860,860,860,860,0
|
|
20240105,182200,137542619,860,860,860,860,0
|
|
20240105,182100,137542619,860,860,860,860,0
|
|
20240105,182000,137542619,860,860,860,860,0
|
|
20240105,181900,137542619,860,860,860,860,0
|
|
20240105,181800,137542619,860,860,860,860,0
|
|
20240105,181700,137542619,860,860,860,860,0
|
|
20240105,181600,137542619,860,860,860,860,0
|
|
20240105,181500,137542619,860,860,860,860,0
|
|
20240105,181400,137542619,860,860,860,860,0
|
|
20240105,181300,137542619,860,860,860,860,0
|
|
20240105,181200,137542619,860,860,860,860,0
|
|
20240105,181100,137542619,860,860,860,860,0
|
|
20240105,181000,137542619,860,860,860,860,918
|
|
20240105,180900,137542619,860,860,860,860,0
|
|
20240105,180800,137542619,860,860,860,860,0
|
|
20240105,180700,137542619,860,860,860,860,0
|
|
20240105,180600,137542619,860,860,860,860,0
|
|
20240105,180500,137542619,860,860,860,860,0
|
|
20240105,180400,137542619,860,860,860,860,0
|
|
20240105,180300,137542619,860,860,860,860,0
|
|
20240105,180200,137542619,860,860,860,860,0
|
|
20240105,180100,137542619,860,860,860,860,0
|
|
20240105,180000,137542619,860,860,860,860,0
|
|
20240105,175900,137542619,860,860,860,860,0
|
|
20240105,175800,137542619,860,860,860,860,0
|
|
20240105,175700,137542619,860,860,860,860,0
|
|
20240105,175600,137542619,860,860,860,860,0
|
|
20240105,175500,137542619,860,860,860,860,0
|
|
20240105,175400,137542619,860,860,860,860,0
|
|
20240105,175300,137542619,860,860,860,860,0
|
|
20240105,175200,137542619,860,860,860,860,0
|
|
20240105,175100,137542619,860,860,860,860,0
|
|
20240105,175000,137542619,860,860,860,860,0
|
|
20240105,174900,137542619,860,860,860,860,0
|
|
20240105,174800,137542619,860,860,860,860,0
|
|
20240105,174700,137542619,860,860,860,860,0
|
|
20240105,174600,137542619,860,860,860,860,0
|
|
20240105,174500,137542619,860,860,860,860,0
|
|
20240105,174400,137542619,860,860,860,860,0
|
|
20240105,174300,137542619,860,860,860,860,0
|
|
20240105,174200,137542619,860,860,860,860,0
|
|
20240105,174100,137542619,860,860,860,860,0
|
|
20240105,174000,137542619,860,860,860,860,918
|
|
20240105,173900,137542619,860,860,860,860,0
|
|
20240105,173800,137542619,860,860,860,860,0
|
|
20240105,173700,137542619,860,860,860,860,0
|
|
20240105,173600,137542619,860,860,860,860,0
|
|
20240105,173500,137542619,860,860,860,860,0
|
|
20240105,173400,137542619,860,860,860,860,0
|
|
20240105,173300,137542619,860,860,860,860,0
|
|
20240105,173200,137542619,860,860,860,860,0
|
|
20240105,173100,137542619,860,860,860,860,0
|
|
20240105,173000,137542619,860,860,860,860,0
|
|
20240105,172900,137542619,860,860,860,860,0
|
|
20240105,172800,137542619,860,860,860,860,0
|
|
20240105,172700,137542619,860,860,860,860,0
|
|
20240105,172600,137542619,860,860,860,860,0
|
|
20240105,172500,137542619,860,860,860,860,0
|
|
20240105,172400,137542619,860,860,860,860,0
|
|
20240105,172300,137542619,860,860,860,860,0
|
|
20240105,172200,137542619,860,860,860,860,0
|
|
20240105,172100,137542619,860,860,860,860,0
|
|
20240105,172000,137542619,860,860,860,860,0
|
|
20240105,171900,137542619,860,860,860,860,0
|
|
20240105,171800,137542619,860,860,860,860,0
|
|
20240105,171700,137542619,860,860,860,860,0
|
|
20240105,171600,137542619,860,860,860,860,0
|
|
20240105,171500,137542619,860,860,860,860,0
|
|
20240105,171400,137542619,860,860,860,860,0
|
|
20240105,171300,137542619,860,860,860,860,0
|
|
20240105,171200,137542619,860,860,860,860,0
|
|
20240105,171100,137542619,860,860,860,860,0
|
|
20240105,171000,137542619,860,860,860,860,918
|
|
20240105,170900,137542619,860,860,860,860,0
|
|
20240105,170800,137542619,860,860,860,860,0
|
|
20240105,170700,137542619,860,860,860,860,0
|
|
20240105,170600,137542619,860,860,860,860,0
|
|
20240105,170500,137542619,860,860,860,860,0
|
|
20240105,170400,137542619,860,860,860,860,0
|
|
20240105,170300,137542619,860,860,860,860,0
|
|
20240105,170200,137542619,860,860,860,860,0
|
|
20240105,170100,137542619,860,860,860,860,0
|
|
20240105,170000,137542619,860,860,860,860,0
|
|
20240105,165900,137542619,860,860,860,860,0
|
|
20240105,165800,137542619,860,860,860,860,0
|
|
20240105,165700,137542619,860,860,860,860,0
|
|
20240105,165600,137542619,860,860,860,860,0
|
|
20240105,165500,137542619,860,860,860,860,0
|
|
20240105,165400,137542619,860,860,860,860,0
|
|
20240105,165300,137542619,860,860,860,860,0
|
|
20240105,165200,137542619,860,860,860,860,0
|
|
20240105,165100,137542619,860,860,860,860,0
|
|
20240105,165000,137542619,860,860,860,860,0
|
|
20240105,164900,137542619,860,860,860,860,0
|
|
20240105,164800,137542619,860,860,860,860,0
|
|
20240105,164700,137542619,860,860,860,860,0
|
|
20240105,164600,137542619,860,860,860,860,0
|
|
20240105,164500,137542619,860,860,860,860,0
|
|
20240105,164400,137542619,860,860,860,860,0
|
|
20240105,164300,137542619,860,860,860,860,0
|
|
20240105,164200,137542619,860,860,860,860,0
|
|
20240105,164100,137542619,860,860,860,860,0
|
|
20240105,164000,137542619,860,860,860,860,918
|
|
20240105,163900,137542619,860,860,860,860,0
|
|
20240105,163800,137542619,860,860,860,860,0
|
|
20240105,163700,137542619,860,860,860,860,0
|
|
20240105,163600,137542619,860,860,860,860,0
|
|
20240105,163500,137542619,860,860,860,860,0
|
|
20240105,163400,137542619,860,860,860,860,0
|
|
20240105,163300,137542619,860,860,860,860,0
|
|
20240105,163200,137542619,860,860,860,860,0
|
|
20240105,163100,137542619,860,860,860,860,0
|
|
20240105,163000,137542619,860,860,860,860,0
|
|
20240105,162900,137542619,860,860,860,860,0
|
|
20240105,162800,137542619,860,860,860,860,0
|
|
20240105,162700,137542619,860,860,860,860,0
|
|
20240105,162600,137542619,860,860,860,860,0
|
|
20240105,162500,137542619,860,860,860,860,0
|
|
20240105,162400,137542619,860,860,860,860,0
|
|
20240105,162300,137542619,860,860,860,860,0
|
|
20240105,162200,137542619,860,860,860,860,0
|
|
20240105,162100,137542619,860,860,860,860,0
|
|
20240105,162000,137542619,860,860,860,860,0
|
|
20240105,161900,137542619,860,860,860,860,0
|
|
20240105,161800,137542619,860,860,860,860,0
|
|
20240105,161700,137542619,860,860,860,860,0
|
|
20240105,161600,137542619,860,860,860,860,0
|
|
20240105,161500,137542619,860,860,860,860,0
|
|
20240105,161400,137542619,860,860,860,860,0
|
|
20240105,161300,137542619,860,860,860,860,0
|
|
20240105,161200,137542619,860,860,860,860,0
|
|
20240105,161100,137542619,860,860,860,860,0
|
|
20240105,161000,137542619,860,860,860,860,918
|
|
20240105,160900,137542619,860,860,860,860,0
|
|
20240105,160800,137542619,860,860,860,860,0
|
|
20240105,160700,137542619,860,860,860,860,0
|
|
20240105,160600,137542619,860,860,860,860,0
|
|
20240105,160500,137542619,860,860,860,860,0
|
|
20240105,160400,137542619,860,860,860,860,0
|
|
20240105,160300,137542619,860,860,860,860,0
|
|
20240105,160200,137542619,860,860,860,860,0
|
|
20240105,160100,137542619,860,860,860,860,0
|
|
20240105,160000,137542619,860,860,860,860,0
|
|
20240105,155900,137542619,860,860,860,860,0
|
|
20240105,155800,137542619,860,860,860,860,0
|
|
20240105,155700,137542619,860,860,860,860,0
|
|
20240105,155600,137542619,860,860,860,860,0
|
|
20240105,155500,137542619,860,860,860,860,0
|
|
20240105,155400,137542619,860,860,860,860,0
|
|
20240105,155300,137542619,860,860,860,860,0
|
|
20240105,155200,137542619,860,860,860,860,0
|
|
20240105,155100,137542619,860,860,860,860,0
|
|
20240105,155000,137542619,860,860,860,860,0
|
|
20240105,154900,137542619,860,860,860,860,0
|
|
20240105,154800,137542619,860,860,860,860,0
|
|
20240105,154700,137542619,860,860,860,860,0
|
|
20240105,154600,137542619,860,860,860,860,0
|
|
20240105,154500,137542619,860,860,860,860,0
|
|
20240105,154400,137542619,860,860,860,860,0
|
|
20240105,154300,137542619,860,860,860,860,0
|
|
20240105,154200,137542619,860,860,860,860,0
|
|
20240105,154100,137542619,860,860,860,860,0
|
|
20240105,154000,137542619,860,860,860,860,918
|
|
20240105,153900,137542619,860,860,860,860,0
|
|
20240105,153800,137542619,860,860,860,860,0
|
|
20240105,153700,137542619,860,860,860,860,0
|
|
20240105,153600,137542619,860,860,860,860,0
|
|
20240105,153500,137542619,860,860,860,860,0
|
|
20240105,153400,137542619,860,860,860,860,0
|
|
20240105,153300,137542619,860,860,860,860,0
|
|
20240105,153200,137542619,860,860,860,860,0
|
|
20240105,153100,137542619,860,860,860,860,0
|
|
20240105,153000,137542619,860,860,860,860,918
|
|
20240105,152900,136753139,862,862,862,862,0
|
|
20240105,152800,136753139,862,862,862,862,0
|
|
20240105,152700,136753139,862,862,862,862,0
|
|
20240105,152600,136753139,862,862,862,862,0
|
|
20240105,152500,136753139,862,862,862,862,0
|
|
20240105,152400,136753139,862,862,862,862,0
|
|
20240105,152300,136753139,862,862,862,862,0
|
|
20240105,152200,136753139,862,862,862,862,0
|
|
20240105,152100,136753139,862,862,862,862,0
|
|
20240105,152000,136753139,862,862,862,862,0
|
|
20240105,151900,136753139,862,862,862,862,0
|
|
20240105,151800,136753139,862,862,862,862,0
|
|
20240105,151700,136753139,862,862,862,862,76
|
|
20240105,151600,136687627,862,862,862,862,0
|
|
20240105,151500,136687627,862,862,862,862,17
|
|
20240105,151400,136672973,862,862,862,862,1
|
|
20240105,151300,136672111,862,862,862,862,1
|
|
20240105,151200,136671249,862,861,862,861,5
|
|
20240105,151100,136666940,860,860,860,860,0
|
|
20240105,151000,136666940,860,860,860,860,160
|
|
20240105,150900,136529340,860,860,860,860,30
|
|
20240105,150800,136503540,862,862,862,862,0
|
|
20240105,150700,136503540,862,862,862,862,10
|
|
20240105,150600,136494920,860,860,860,860,0
|
|
20240105,150500,136494920,860,861,861,860,32
|
|
20240105,150400,136467397,861,861,861,861,1
|
|
20240105,150300,136466536,861,861,861,861,0
|
|
20240105,150200,136466536,861,861,861,861,29
|
|
20240105,150100,136441567,862,862,862,862,1
|
|
20240105,150000,136440705,860,860,860,860,0
|
|
20240105,145900,136440705,860,860,860,860,1
|
|
20240105,145800,136439845,859,859,859,859,0
|
|
20240105,145700,136439845,859,859,859,859,5580
|
|
20240105,145600,131646625,860,861,861,860,2226
|
|
20240105,145500,129731765,861,862,862,861,439
|
|
20240105,145400,129353686,862,862,862,862,22
|
|
20240105,145300,129334722,862,862,862,862,50
|
|
20240105,145200,129291622,862,862,862,862,0
|
|
20240105,145100,129291622,862,862,862,862,20
|
|
20240105,145000,129274382,861,861,861,861,5
|
|
20240105,144900,129270077,860,860,860,860,91
|
|
20240105,144800,129191817,860,860,860,860,0
|
|
20240105,144700,129191817,860,861,861,860,4618
|
|
20240105,144600,125220319,860,860,860,860,0
|
|
20240105,144500,125220319,860,860,860,860,80
|
|
20240105,144400,125151519,860,860,860,860,0
|
|
20240105,144300,125151519,860,860,860,860,210
|
|
20240105,144200,124970919,861,861,861,861,0
|
|
20240105,144100,124970919,861,861,861,861,0
|
|
20240105,144000,124970919,861,861,861,861,4
|
|
20240105,143900,124967475,861,861,861,861,10
|
|
20240105,143800,124958865,861,861,861,861,1
|
|
20240105,143700,124958004,860,861,861,860,4703
|
|
20240105,143600,120913422,861,861,861,861,1
|
|
20240105,143500,120912561,861,861,861,861,2000
|
|
20240105,143400,119190561,861,861,861,861,1
|
|
20240105,143300,119189700,860,861,861,860,68452
|
|
20240105,143200,60263368,862,862,862,862,17
|
|
20240105,143100,60248714,862,862,862,862,195
|
|
20240105,143000,60080624,862,862,862,862,752
|
|
20240105,142900,59432400,862,862,862,862,0
|
|
20240105,142800,59432400,862,862,862,862,1188
|
|
20240105,142700,58408344,862,862,862,862,0
|
|
20240105,142600,58408344,862,862,862,862,0
|
|
20240105,142500,58408344,862,862,862,862,1882
|
|
20240105,142400,56786060,862,862,862,862,0
|
|
20240105,142300,56786060,862,862,862,862,10
|
|
20240105,142200,56777440,861,861,861,861,1
|
|
20240105,142100,56776579,862,862,862,862,0
|
|
20240105,142000,56776579,862,862,862,862,9164
|
|
20240105,141900,48877211,862,862,862,862,0
|
|
20240105,141800,48877211,862,862,862,862,0
|
|
20240105,141700,48877211,862,862,862,862,1000
|
|
20240105,141600,48015211,862,863,863,862,2
|
|
20240105,141500,48013486,862,862,862,862,0
|
|
20240105,141400,48013486,862,862,862,862,2198
|
|
20240105,141300,46118810,863,863,863,863,1
|
|
20240105,141200,46117947,863,863,863,863,0
|
|
20240105,141100,46117947,863,863,863,863,0
|
|
20240105,141000,46117947,863,863,863,863,10
|
|
20240105,140900,46109317,863,863,863,863,0
|
|
20240105,140800,46109317,863,863,863,863,0
|
|
20240105,140700,46109317,863,863,863,863,0
|
|
20240105,140600,46109317,863,863,863,863,0
|
|
20240105,140500,46109317,863,863,863,863,0
|
|
20240105,140400,46109317,863,863,863,863,0
|
|
20240105,140300,46109317,863,863,863,863,0
|
|
20240105,140200,46109317,863,863,863,863,0
|
|
20240105,140100,46109317,863,863,863,863,51
|
|
20240105,140000,46065304,863,863,863,863,10
|
|
20240105,135900,46056674,863,863,863,863,0
|
|
20240105,135800,46056674,863,863,863,863,9
|
|
20240105,135700,46048907,862,862,862,862,0
|
|
20240105,135600,46048907,862,862,862,862,0
|
|
20240105,135500,46048907,862,862,862,862,1
|
|
20240105,135400,46048045,863,863,863,863,0
|
|
20240105,135300,46048045,863,863,863,863,0
|
|
20240105,135200,46048045,863,863,863,863,50
|
|
20240105,135100,46004895,863,863,863,863,0
|
|
20240105,135000,46004895,863,863,863,863,10
|
|
20240105,134900,45996265,862,862,862,862,0
|
|
20240105,134800,45996265,862,862,862,862,0
|
|
20240105,134700,45996265,862,865,865,862,6340
|
|
20240105,134600,40524778,866,866,866,866,301
|
|
20240105,134500,40264112,866,866,866,866,0
|
|
20240105,134400,40264112,866,866,866,866,0
|
|
20240105,134300,40264112,866,866,866,866,0
|
|
20240105,134200,40264112,866,866,866,866,0
|
|
20240105,134100,40264112,866,866,866,866,0
|
|
20240105,134000,40264112,866,866,866,866,0
|
|
20240105,133900,40264112,866,866,866,866,100
|
|
20240105,133800,40177512,866,866,866,866,0
|
|
20240105,133700,40177512,866,866,866,866,0
|
|
20240105,133600,40177512,866,866,866,866,0
|
|
20240105,133500,40177512,866,866,866,866,0
|
|
20240105,133400,40177512,866,866,866,866,0
|
|
20240105,133300,40177512,866,866,866,866,0
|
|
20240105,133200,40177512,866,866,866,866,0
|
|
20240105,133100,40177512,866,866,866,866,66
|
|
20240105,133000,40120356,866,866,866,866,0
|
|
20240105,132900,40120356,866,866,866,866,0
|
|
20240105,132800,40120356,866,866,866,866,1
|
|
20240105,132700,40119490,866,866,866,866,0
|
|
20240105,132600,40119490,866,866,866,866,0
|
|
20240105,132500,40119490,866,866,866,866,1
|
|
20240105,132400,40118624,866,866,866,866,0
|
|
20240105,132300,40118624,866,866,866,866,0
|
|
20240105,132200,40118624,866,866,866,866,1
|
|
20240105,132100,40117758,866,866,866,866,0
|
|
20240105,132000,40117758,866,866,866,866,0
|
|
20240105,131900,40117758,866,866,866,866,0
|
|
20240105,131800,40117758,866,866,866,866,89
|
|
20240105,131700,40040684,866,866,866,866,339
|
|
20240105,131600,39747110,866,866,866,866,0
|
|
20240105,131500,39747110,866,866,866,866,0
|
|
20240105,131400,39747110,866,866,866,866,0
|
|
20240105,131300,39747110,866,866,866,866,0
|
|
20240105,131200,39747110,866,866,866,866,10
|
|
20240105,131100,39738450,866,866,866,866,83
|
|
20240105,131000,39666572,866,866,866,866,0
|
|
20240105,130900,39666572,866,866,866,866,0
|
|
20240105,130800,39666572,866,866,866,866,3
|
|
20240105,130700,39663974,866,866,866,866,0
|
|
20240105,130600,39663974,866,866,866,866,0
|
|
20240105,130500,39663974,866,866,866,866,14
|
|
20240105,130400,39651850,866,866,866,866,4900
|
|
20240105,130300,35408450,867,867,867,867,0
|
|
20240105,130200,35408450,867,867,867,867,0
|
|
20240105,130100,35408450,867,867,867,867,0
|
|
20240105,130000,35408450,867,867,867,867,0
|
|
20240105,125900,35408450,867,867,867,867,2950
|
|
20240105,125800,32850800,867,867,867,867,0
|
|
20240105,125700,32850800,867,867,867,867,0
|
|
20240105,125600,32850800,867,867,867,867,9
|
|
20240105,125500,32842997,867,867,867,867,3055
|
|
20240105,125400,30194312,866,866,866,866,0
|
|
20240105,125300,30194312,866,866,866,866,103
|
|
20240105,125200,30105114,865,865,865,865,0
|
|
20240105,125100,30105114,865,865,865,865,0
|
|
20240105,125000,30105114,865,865,865,865,1
|
|
20240105,124900,30104249,866,866,866,866,0
|
|
20240105,124800,30104249,866,866,866,866,0
|
|
20240105,124700,30104249,866,866,866,866,0
|
|
20240105,124600,30104249,866,866,866,866,0
|
|
20240105,124500,30104249,866,866,866,866,0
|
|
20240105,124400,30104249,866,866,866,866,0
|
|
20240105,124300,30104249,866,866,866,866,0
|
|
20240105,124200,30104249,866,866,866,866,2
|
|
20240105,124100,30102517,866,866,866,866,2
|
|
20240105,124000,30100785,867,867,867,867,0
|
|
20240105,123900,30100785,867,867,867,867,0
|
|
20240105,123800,30100785,867,867,867,867,0
|
|
20240105,123700,30100785,867,867,867,867,0
|
|
20240105,123600,30100785,867,867,867,867,0
|
|
20240105,123500,30100785,867,867,867,867,3
|
|
20240105,123400,30098184,867,867,867,867,0
|
|
20240105,123300,30098184,867,867,867,867,0
|
|
20240105,123200,30098184,867,867,867,867,0
|
|
20240105,123100,30098184,867,867,867,867,0
|
|
20240105,123000,30098184,867,867,867,867,1
|
|
20240105,122900,30097317,864,864,864,864,0
|
|
20240105,122800,30097317,864,864,864,864,0
|
|
20240105,122700,30097317,864,864,864,864,0
|
|
20240105,122600,30097317,864,864,864,864,0
|
|
20240105,122500,30097317,864,864,864,864,0
|
|
20240105,122400,30097317,864,866,866,864,1000
|
|
20240105,122300,29232712,867,867,867,867,0
|
|
20240105,122200,29232712,867,867,867,867,21
|
|
20240105,122100,29214505,867,867,867,867,0
|
|
20240105,122000,29214505,867,867,867,867,20
|
|
20240105,121900,29197165,868,868,868,868,2
|
|
20240105,121800,29195429,867,867,867,867,0
|
|
20240105,121700,29195429,867,868,868,867,121
|
|
20240105,121600,29090402,868,868,868,868,0
|
|
20240105,121500,29090402,868,868,868,868,1
|
|
20240105,121400,29089534,867,867,867,867,0
|
|
20240105,121300,29089534,867,867,867,867,0
|
|
20240105,121200,29089534,867,867,867,867,0
|
|
20240105,121100,29089534,867,867,867,867,113
|
|
20240105,121000,28991563,867,868,868,867,234
|
|
20240105,120900,28788454,868,868,868,868,0
|
|
20240105,120800,28788454,868,868,868,868,2
|
|
20240105,120700,28786718,868,868,868,868,0
|
|
20240105,120600,28786718,868,868,868,868,0
|
|
20240105,120500,28786718,868,868,868,868,7
|
|
20240105,120400,28780642,868,868,868,868,0
|
|
20240105,120300,28780642,868,868,868,868,0
|
|
20240105,120200,28780642,868,868,868,868,0
|
|
20240105,120100,28780642,868,868,868,868,0
|
|
20240105,120000,28780642,868,868,868,868,2
|
|
20240105,115900,28778906,868,868,868,868,28
|
|
20240105,115800,28754602,868,868,868,868,2
|
|
20240105,115700,28752866,868,868,868,868,0
|
|
20240105,115600,28752866,868,868,868,868,1
|
|
20240105,115500,28751998,868,868,868,868,0
|
|
20240105,115400,28751998,868,868,868,868,2
|
|
20240105,115300,28750262,868,868,868,868,0
|
|
20240105,115200,28750262,868,868,868,868,13
|
|
20240105,115100,28738978,868,868,868,868,0
|
|
20240105,115000,28738978,868,868,868,868,2
|
|
20240105,114900,28737242,868,868,868,868,1
|
|
20240105,114800,28736374,868,868,868,868,10
|
|
20240105,114700,28727694,868,868,868,868,2
|
|
20240105,114600,28725958,868,868,868,868,0
|
|
20240105,114500,28725958,868,868,868,868,2
|
|
20240105,114400,28724222,868,868,868,868,0
|
|
20240105,114300,28724222,868,867,868,867,5
|
|
20240105,114200,28719886,867,867,867,867,1
|
|
20240105,114100,28719019,868,868,868,868,2
|
|
20240105,114000,28717283,868,868,868,868,1
|
|
20240105,113900,28716415,867,867,867,867,1
|
|
20240105,113800,28715548,868,868,868,868,2
|
|
20240105,113700,28713812,868,868,868,868,0
|
|
20240105,113600,28713812,868,868,868,868,1
|
|
20240105,113500,28712944,867,867,867,867,5000
|
|
20240105,113400,24377944,868,868,868,868,113
|
|
20240105,113300,24279860,868,868,868,868,100
|
|
20240105,113200,24193060,868,867,868,867,250
|
|
20240105,113100,23976308,868,868,868,868,1
|
|
20240105,113000,23975440,867,868,868,867,301
|
|
20240105,112900,23714472,867,868,868,867,104
|
|
20240105,112800,23624302,867,867,867,867,1
|
|
20240105,112700,23623435,868,868,868,868,1
|
|
20240105,112600,23622567,868,868,868,868,5
|
|
20240105,112500,23618227,867,868,868,867,772
|
|
20240105,112400,22948901,867,867,867,867,1
|
|
20240105,112300,22948034,868,868,868,868,1
|
|
20240105,112200,22947166,868,868,868,868,0
|
|
20240105,112100,22947166,868,868,868,868,2
|
|
20240105,112000,22945430,868,868,868,868,102
|
|
20240105,111900,22856894,868,868,868,868,125
|
|
20240105,111800,22748394,868,868,868,868,9
|
|
20240105,111700,22740582,868,868,868,868,0
|
|
20240105,111600,22740582,868,867,868,867,3
|
|
20240105,111500,22737979,868,868,868,868,50
|
|
20240105,111400,22694579,868,868,868,868,2
|
|
20240105,111300,22692843,868,868,868,868,0
|
|
20240105,111200,22692843,868,868,868,868,26
|
|
20240105,111100,22670275,868,868,868,868,0
|
|
20240105,111000,22670275,868,867,868,867,2
|
|
20240105,110900,22668540,865,865,865,865,1
|
|
20240105,110800,22667675,864,866,866,864,792
|
|
20240105,110700,21983090,867,867,867,867,2
|
|
20240105,110600,21981356,867,867,867,866,213
|
|
20240105,110500,21796692,868,867,868,867,5
|
|
20240105,110400,21792356,868,868,868,868,0
|
|
20240105,110300,21792356,868,868,868,868,13
|
|
20240105,110200,21781072,868,868,868,868,0
|
|
20240105,110100,21781072,868,868,868,868,1
|
|
20240105,110000,21780204,867,868,868,867,3
|
|
20240105,105900,21777601,868,868,868,868,0
|
|
20240105,105800,21777601,868,868,868,868,1
|
|
20240105,105700,21776733,867,867,867,867,2
|
|
20240105,105600,21774999,868,868,868,868,2
|
|
20240105,105500,21773263,868,868,868,868,0
|
|
20240105,105400,21773263,868,868,868,868,2
|
|
20240105,105300,21771527,868,868,868,868,1
|
|
20240105,105200,21770659,868,868,868,868,1
|
|
20240105,105100,21769791,868,868,868,868,0
|
|
20240105,105000,21769791,868,868,868,868,2
|
|
20240105,104900,21768055,868,868,868,868,1
|
|
20240105,104800,21767187,868,868,868,868,0
|
|
20240105,104700,21767187,868,868,868,868,2
|
|
20240105,104600,21765451,868,868,868,868,0
|
|
20240105,104500,21765451,868,867,868,867,2
|
|
20240105,104400,21763716,868,868,868,868,1773
|
|
20240105,104300,20224752,868,868,868,868,2
|
|
20240105,104200,20223016,868,868,868,868,0
|
|
20240105,104100,20223016,868,868,868,868,13
|
|
20240105,104000,20211732,868,868,868,868,1
|
|
20240105,103900,20210864,868,868,868,868,0
|
|
20240105,103800,20210864,868,868,868,868,2
|
|
20240105,103700,20209128,868,868,868,868,0
|
|
20240105,103600,20209128,868,868,868,868,13
|
|
20240105,103500,20197844,868,868,868,868,8
|
|
20240105,103400,20190900,868,868,868,868,2
|
|
20240105,103300,20189164,868,868,868,868,1
|
|
20240105,103200,20188296,869,869,869,869,0
|
|
20240105,103100,20188296,869,869,869,869,70
|
|
20240105,103000,20127466,869,869,869,869,60
|
|
20240105,102900,20075326,869,869,869,869,0
|
|
20240105,102800,20075326,869,869,869,869,89
|
|
20240105,102700,19997985,869,869,869,869,1
|
|
20240105,102600,19997116,870,865,870,865,10000
|
|
20240105,102500,11313578,865,865,865,865,2
|
|
20240105,102400,11311848,864,864,864,864,0
|
|
20240105,102300,11311848,864,865,865,864,2
|
|
20240105,102200,11310119,865,865,865,865,0
|
|
20240105,102100,11310119,865,865,865,865,2
|
|
20240105,102000,11308389,865,865,865,865,347
|
|
20240105,101900,11008234,865,865,865,865,0
|
|
20240105,101800,11008234,865,865,865,865,2
|
|
20240105,101700,11006504,865,865,865,865,0
|
|
20240105,101600,11006504,865,865,865,865,2
|
|
20240105,101500,11004774,865,865,865,865,700
|
|
20240105,101400,10399274,865,865,865,865,1
|
|
20240105,101300,10398409,865,865,865,865,0
|
|
20240105,101200,10398409,865,865,865,865,2
|
|
20240105,101100,10396679,865,865,865,865,1
|
|
20240105,101000,10395814,865,865,865,865,0
|
|
20240105,100900,10395814,865,865,865,865,2
|
|
20240105,100800,10394084,864,864,864,864,0
|
|
20240105,100700,10394084,864,865,865,864,878
|
|
20240105,100600,9635491,864,864,864,864,1
|
|
20240105,100500,9634627,865,865,865,865,10
|
|
20240105,100400,9625977,865,865,865,865,23
|
|
20240105,100300,9606082,865,865,865,865,2
|
|
20240105,100200,9604352,864,864,864,864,2654
|
|
20240105,100100,7311296,865,865,865,865,1
|
|
20240105,100000,7310431,865,865,865,865,3
|
|
20240105,095900,7307836,864,865,865,864,29
|
|
20240105,095800,7282776,865,865,865,865,251
|
|
20240105,095700,7065661,865,865,865,865,0
|
|
20240105,095600,7065661,865,867,867,865,3370
|
|
20240105,095500,4150327,867,867,867,867,0
|
|
20240105,095400,4150327,867,867,867,867,2
|
|
20240105,095300,4148593,867,867,867,867,60
|
|
20240105,095200,4096573,867,867,867,867,2
|
|
20240105,095100,4094839,867,867,867,867,2
|
|
20240105,095000,4093105,867,867,867,867,0
|
|
20240105,094900,4093105,867,866,867,866,2
|
|
20240105,094800,4091372,865,866,866,865,26
|
|
20240105,094700,4068868,867,867,867,867,10
|
|
20240105,094600,4060198,866,866,866,866,1
|
|
20240105,094500,4059332,864,864,864,864,0
|
|
20240105,094400,4059332,864,864,864,864,0
|
|
20240105,094300,4059332,864,864,864,864,0
|
|
20240105,094200,4059332,864,866,866,864,2000
|
|
20240105,094100,2331308,867,867,867,867,1
|
|
20240105,094000,2330441,867,867,867,867,2
|
|
20240105,093900,2328707,867,867,867,867,0
|
|
20240105,093800,2328707,867,867,867,867,2
|
|
20240105,093700,2326973,867,867,867,867,14
|
|
20240105,093600,2314835,867,867,867,867,5
|
|
20240105,093500,2310500,867,867,867,867,2
|
|
20240105,093400,2308766,867,867,867,867,11
|
|
20240105,093300,2299229,867,866,867,866,49
|
|
20240105,093200,2256756,866,867,867,866,15
|
|
20240105,093100,2243762,867,867,867,867,186
|
|
20240105,093000,2082500,867,867,867,867,11
|
|
20240105,092900,2072963,867,866,867,866,2
|
|
20240105,092800,2071230,866,866,866,866,0
|
|
20240105,092700,2071230,866,866,867,866,348
|
|
20240105,092600,1769860,866,866,866,866,0
|
|
20240105,092500,1769860,866,866,866,866,22
|
|
20240105,092400,1750808,865,865,865,865,52
|
|
20240105,092300,1705828,865,865,865,865,1
|
|
20240105,092200,1704963,863,863,863,863,2
|
|
20240105,092100,1703237,863,863,863,863,2
|
|
20240105,092000,1701511,863,863,863,863,2
|
|
20240105,091900,1699785,863,863,863,863,0
|
|
20240105,091800,1699785,863,863,863,863,2
|
|
20240105,091700,1698059,863,864,864,863,27
|
|
20240105,091600,1674757,865,865,865,865,1
|
|
20240105,091500,1673892,865,865,865,865,6
|
|
20240105,091400,1668702,865,865,865,865,2
|
|
20240105,091300,1666972,863,863,863,863,4
|
|
20240105,091200,1663520,864,864,864,863,1317
|
|
20240105,091100,526940,864,864,864,864,1
|
|
20240105,091000,526076,863,863,863,863,0
|
|
20240105,090900,526076,863,862,863,862,40
|
|
20240105,090800,491594,862,862,862,862,20
|
|
20240105,090700,474354,864,865,865,864,62
|
|
20240105,090600,420784,864,864,864,864,40
|
|
20240105,090500,386224,864,862,864,862,220
|
|
20240105,090400,196563,863,863,863,863,25
|
|
20240105,090300,174988,863,863,863,863,1
|
|
20240105,090200,174125,863,863,863,863,0
|
|
20240105,090100,174125,863,863,863,863,1
|
|
20240105,090000,173262,862,862,862,862,201
|