613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191000,111975631,858,858,858,858,899
|
|
20240108,190900,111975631,858,858,858,858,0
|
|
20240108,190800,111975631,858,858,858,858,0
|
|
20240108,190700,111975631,858,858,858,858,0
|
|
20240108,190600,111975631,858,858,858,858,0
|
|
20240108,190500,111975631,858,858,858,858,0
|
|
20240108,190400,111975631,858,858,858,858,0
|
|
20240108,190300,111975631,858,858,858,858,0
|
|
20240108,190200,111975631,858,858,858,858,0
|
|
20240108,190100,111975631,858,858,858,858,0
|
|
20240108,190000,111975631,858,858,858,858,0
|
|
20240108,185900,111975631,858,858,858,858,0
|
|
20240108,185800,111975631,858,858,858,858,0
|
|
20240108,185700,111975631,858,858,858,858,0
|
|
20240108,185600,111975631,858,858,858,858,0
|
|
20240108,185500,111975631,858,858,858,858,0
|
|
20240108,185400,111975631,858,858,858,858,0
|
|
20240108,185300,111975631,858,858,858,858,0
|
|
20240108,185200,111975631,858,858,858,858,0
|
|
20240108,185100,111975631,858,858,858,858,0
|
|
20240108,185000,111975631,858,858,858,858,0
|
|
20240108,184900,111975631,858,858,858,858,0
|
|
20240108,184800,111975631,858,858,858,858,0
|
|
20240108,184700,111975631,858,858,858,858,0
|
|
20240108,184600,111975631,858,858,858,858,0
|
|
20240108,184500,111975631,858,858,858,858,0
|
|
20240108,184400,111975631,858,858,858,858,0
|
|
20240108,184300,111975631,858,858,858,858,0
|
|
20240108,184200,111975631,858,858,858,858,0
|
|
20240108,184100,111975631,858,858,858,858,0
|
|
20240108,184000,111975631,858,858,858,858,899
|
|
20240108,183900,111975631,858,858,858,858,0
|
|
20240108,183800,111975631,858,858,858,858,0
|
|
20240108,183700,111975631,858,858,858,858,0
|
|
20240108,183600,111975631,858,858,858,858,0
|
|
20240108,183500,111975631,858,858,858,858,0
|
|
20240108,183400,111975631,858,858,858,858,0
|
|
20240108,183300,111975631,858,858,858,858,0
|
|
20240108,183200,111975631,858,858,858,858,0
|
|
20240108,183100,111975631,858,858,858,858,0
|
|
20240108,183000,111975631,858,858,858,858,0
|
|
20240108,182900,111975631,858,858,858,858,0
|
|
20240108,182800,111975631,858,858,858,858,0
|
|
20240108,182700,111975631,858,858,858,858,0
|
|
20240108,182600,111975631,858,858,858,858,0
|
|
20240108,182500,111975631,858,858,858,858,0
|
|
20240108,182400,111975631,858,858,858,858,0
|
|
20240108,182300,111975631,858,858,858,858,0
|
|
20240108,182200,111975631,858,858,858,858,0
|
|
20240108,182100,111975631,858,858,858,858,0
|
|
20240108,182000,111975631,858,858,858,858,0
|
|
20240108,181900,111975631,858,858,858,858,0
|
|
20240108,181800,111975631,858,858,858,858,0
|
|
20240108,181700,111975631,858,858,858,858,0
|
|
20240108,181600,111975631,858,858,858,858,0
|
|
20240108,181500,111975631,858,858,858,858,0
|
|
20240108,181400,111975631,858,858,858,858,0
|
|
20240108,181300,111975631,858,858,858,858,0
|
|
20240108,181200,111975631,858,858,858,858,0
|
|
20240108,181100,111975631,858,858,858,858,0
|
|
20240108,181000,111975631,858,858,858,858,899
|
|
20240108,180900,111975631,858,858,858,858,0
|
|
20240108,180800,111975631,858,858,858,858,0
|
|
20240108,180700,111975631,858,858,858,858,0
|
|
20240108,180600,111975631,858,858,858,858,0
|
|
20240108,180500,111975631,858,858,858,858,0
|
|
20240108,180400,111975631,858,858,858,858,0
|
|
20240108,180300,111975631,858,858,858,858,0
|
|
20240108,180200,111975631,858,858,858,858,0
|
|
20240108,180100,111975631,858,858,858,858,0
|
|
20240108,180000,111975631,858,858,858,858,0
|
|
20240108,175900,111975631,858,858,858,858,0
|
|
20240108,175800,111975631,858,858,858,858,0
|
|
20240108,175700,111975631,858,858,858,858,0
|
|
20240108,175600,111975631,858,858,858,858,0
|
|
20240108,175500,111975631,858,858,858,858,0
|
|
20240108,175400,111975631,858,858,858,858,0
|
|
20240108,175300,111975631,858,858,858,858,0
|
|
20240108,175200,111975631,858,858,858,858,0
|
|
20240108,175100,111975631,858,858,858,858,0
|
|
20240108,175000,111975631,858,858,858,858,0
|
|
20240108,174900,111975631,858,858,858,858,0
|
|
20240108,174800,111975631,858,858,858,858,0
|
|
20240108,174700,111975631,858,858,858,858,0
|
|
20240108,174600,111975631,858,858,858,858,0
|
|
20240108,174500,111975631,858,858,858,858,0
|
|
20240108,174400,111975631,858,858,858,858,0
|
|
20240108,174300,111975631,858,858,858,858,0
|
|
20240108,174200,111975631,858,858,858,858,0
|
|
20240108,174100,111975631,858,858,858,858,0
|
|
20240108,174000,111975631,858,858,858,858,899
|
|
20240108,173900,111975631,858,858,858,858,0
|
|
20240108,173800,111975631,858,858,858,858,0
|
|
20240108,173700,111975631,858,858,858,858,0
|
|
20240108,173600,111975631,858,858,858,858,0
|
|
20240108,173500,111975631,858,858,858,858,0
|
|
20240108,173400,111975631,858,858,858,858,0
|
|
20240108,173300,111975631,858,858,858,858,0
|
|
20240108,173200,111975631,858,858,858,858,0
|
|
20240108,173100,111975631,858,858,858,858,0
|
|
20240108,173000,111975631,858,858,858,858,0
|
|
20240108,172900,111975631,858,858,858,858,0
|
|
20240108,172800,111975631,858,858,858,858,0
|
|
20240108,172700,111975631,858,858,858,858,0
|
|
20240108,172600,111975631,858,858,858,858,0
|
|
20240108,172500,111975631,858,858,858,858,0
|
|
20240108,172400,111975631,858,858,858,858,0
|
|
20240108,172300,111975631,858,858,858,858,0
|
|
20240108,172200,111975631,858,858,858,858,0
|
|
20240108,172100,111975631,858,858,858,858,0
|
|
20240108,172000,111975631,858,858,858,858,0
|
|
20240108,171900,111975631,858,858,858,858,0
|
|
20240108,171800,111975631,858,858,858,858,0
|
|
20240108,171700,111975631,858,858,858,858,0
|
|
20240108,171600,111975631,858,858,858,858,0
|
|
20240108,171500,111975631,858,858,858,858,0
|
|
20240108,171400,111975631,858,858,858,858,0
|
|
20240108,171300,111975631,858,858,858,858,0
|
|
20240108,171200,111975631,858,858,858,858,0
|
|
20240108,171100,111975631,858,858,858,858,0
|
|
20240108,171000,111975631,858,858,858,858,899
|
|
20240108,170900,111975631,858,858,858,858,0
|
|
20240108,170800,111975631,858,858,858,858,0
|
|
20240108,170700,111975631,858,858,858,858,0
|
|
20240108,170600,111975631,858,858,858,858,0
|
|
20240108,170500,111975631,858,858,858,858,0
|
|
20240108,170400,111975631,858,858,858,858,0
|
|
20240108,170300,111975631,858,858,858,858,0
|
|
20240108,170200,111975631,858,858,858,858,0
|
|
20240108,170100,111975631,858,858,858,858,0
|
|
20240108,170000,111975631,858,858,858,858,0
|
|
20240108,165900,111975631,858,858,858,858,0
|
|
20240108,165800,111975631,858,858,858,858,0
|
|
20240108,165700,111975631,858,858,858,858,0
|
|
20240108,165600,111975631,858,858,858,858,0
|
|
20240108,165500,111975631,858,858,858,858,0
|
|
20240108,165400,111975631,858,858,858,858,0
|
|
20240108,165300,111975631,858,858,858,858,0
|
|
20240108,165200,111975631,858,858,858,858,0
|
|
20240108,165100,111975631,858,858,858,858,0
|
|
20240108,165000,111975631,858,858,858,858,0
|
|
20240108,164900,111975631,858,858,858,858,0
|
|
20240108,164800,111975631,858,858,858,858,0
|
|
20240108,164700,111975631,858,858,858,858,0
|
|
20240108,164600,111975631,858,858,858,858,0
|
|
20240108,164500,111975631,858,858,858,858,0
|
|
20240108,164400,111975631,858,858,858,858,0
|
|
20240108,164300,111975631,858,858,858,858,0
|
|
20240108,164200,111975631,858,858,858,858,0
|
|
20240108,164100,111975631,858,858,858,858,0
|
|
20240108,164000,111975631,858,858,858,858,899
|
|
20240108,163900,111975631,858,858,858,858,0
|
|
20240108,163800,111975631,858,858,858,858,0
|
|
20240108,163700,111975631,858,858,858,858,0
|
|
20240108,163600,111975631,858,858,858,858,0
|
|
20240108,163500,111975631,858,858,858,858,0
|
|
20240108,163400,111975631,858,858,858,858,0
|
|
20240108,163300,111975631,858,858,858,858,0
|
|
20240108,163200,111975631,858,858,858,858,0
|
|
20240108,163100,111975631,858,858,858,858,0
|
|
20240108,163000,111975631,858,858,858,858,0
|
|
20240108,162900,111975631,858,858,858,858,0
|
|
20240108,162800,111975631,858,858,858,858,0
|
|
20240108,162700,111975631,858,858,858,858,0
|
|
20240108,162600,111975631,858,858,858,858,0
|
|
20240108,162500,111975631,858,858,858,858,0
|
|
20240108,162400,111975631,858,858,858,858,0
|
|
20240108,162300,111975631,858,858,858,858,0
|
|
20240108,162200,111975631,858,858,858,858,0
|
|
20240108,162100,111975631,858,858,858,858,0
|
|
20240108,162000,111975631,858,858,858,858,0
|
|
20240108,161900,111975631,858,858,858,858,0
|
|
20240108,161800,111975631,858,858,858,858,0
|
|
20240108,161700,111975631,858,858,858,858,0
|
|
20240108,161600,111975631,858,858,858,858,0
|
|
20240108,161500,111975631,858,858,858,858,0
|
|
20240108,161400,111975631,858,858,858,858,0
|
|
20240108,161300,111975631,858,858,858,858,0
|
|
20240108,161200,111975631,858,858,858,858,0
|
|
20240108,161100,111975631,858,858,858,858,0
|
|
20240108,161000,111975631,858,858,858,858,899
|
|
20240108,160900,111975631,858,858,858,858,0
|
|
20240108,160800,111975631,858,858,858,858,0
|
|
20240108,160700,111975631,858,858,858,858,0
|
|
20240108,160600,111975631,858,858,858,858,0
|
|
20240108,160500,111975631,858,858,858,858,0
|
|
20240108,160400,111975631,858,858,858,858,0
|
|
20240108,160300,111975631,858,858,858,858,0
|
|
20240108,160200,111975631,858,858,858,858,0
|
|
20240108,160100,111975631,858,858,858,858,0
|
|
20240108,160000,111975631,858,858,858,858,0
|
|
20240108,155900,111975631,858,858,858,858,0
|
|
20240108,155800,111975631,858,858,858,858,0
|
|
20240108,155700,111975631,858,858,858,858,0
|
|
20240108,155600,111975631,858,858,858,858,0
|
|
20240108,155500,111975631,858,858,858,858,0
|
|
20240108,155400,111975631,858,858,858,858,0
|
|
20240108,155300,111975631,858,858,858,858,0
|
|
20240108,155200,111975631,858,858,858,858,0
|
|
20240108,155100,111975631,858,858,858,858,0
|
|
20240108,155000,111975631,858,858,858,858,0
|
|
20240108,154900,111975631,858,858,858,858,0
|
|
20240108,154800,111975631,858,858,858,858,0
|
|
20240108,154700,111975631,858,858,858,858,0
|
|
20240108,154600,111975631,858,858,858,858,0
|
|
20240108,154500,111975631,858,858,858,858,0
|
|
20240108,154400,111975631,858,858,858,858,0
|
|
20240108,154300,111975631,858,858,858,858,0
|
|
20240108,154200,111975631,858,858,858,858,0
|
|
20240108,154100,111975631,858,858,858,858,0
|
|
20240108,154000,111975631,858,858,858,858,899
|
|
20240108,153900,111975631,858,858,858,858,0
|
|
20240108,153800,111975631,858,858,858,858,0
|
|
20240108,153700,111975631,858,858,858,858,0
|
|
20240108,153600,111975631,858,858,858,858,0
|
|
20240108,153500,111975631,858,858,858,858,0
|
|
20240108,153400,111975631,858,858,858,858,0
|
|
20240108,153300,111975631,858,858,858,858,0
|
|
20240108,153200,111975631,858,858,858,858,0
|
|
20240108,153100,111975631,858,858,858,858,0
|
|
20240108,153000,111975631,858,858,858,858,899
|
|
20240108,152900,111204289,859,859,859,859,0
|
|
20240108,152800,111204289,859,859,859,859,0
|
|
20240108,152700,111204289,859,859,859,859,0
|
|
20240108,152600,111204289,859,859,859,859,0
|
|
20240108,152500,111204289,859,859,859,859,0
|
|
20240108,152400,111204289,859,859,859,859,0
|
|
20240108,152300,111204289,859,859,859,859,0
|
|
20240108,152200,111204289,859,859,859,859,0
|
|
20240108,152100,111204289,859,859,859,859,0
|
|
20240108,152000,111204289,859,859,859,859,0
|
|
20240108,151900,111204289,859,857,859,857,3463
|
|
20240108,151800,108236496,857,858,858,857,1170
|
|
20240108,151700,107233752,857,857,857,857,0
|
|
20240108,151600,107233752,857,857,857,857,2259
|
|
20240108,151500,105297789,858,858,858,858,2
|
|
20240108,151400,105296073,858,858,858,858,42
|
|
20240108,151300,105260037,858,858,858,858,14
|
|
20240108,151200,105248025,858,858,858,858,0
|
|
20240108,151100,105248025,858,858,858,858,3479
|
|
20240108,151000,102263043,858,858,858,858,997
|
|
20240108,150900,101407617,858,858,858,858,40
|
|
20240108,150800,101373297,858,858,858,858,23800
|
|
20240108,150700,80952897,858,858,858,858,0
|
|
20240108,150600,80952897,858,858,858,858,1
|
|
20240108,150500,80952039,858,858,858,858,0
|
|
20240108,150400,80952039,858,859,859,858,102
|
|
20240108,150300,80864521,859,859,859,859,0
|
|
20240108,150200,80864521,859,858,859,858,727
|
|
20240108,150100,80240746,859,859,859,859,3498
|
|
20240108,150000,77235964,859,859,859,859,0
|
|
20240108,145900,77235964,859,859,859,859,0
|
|
20240108,145800,77235964,859,859,859,859,1
|
|
20240108,145700,77235105,859,859,859,859,0
|
|
20240108,145600,77235105,859,859,859,859,0
|
|
20240108,145500,77235105,859,859,859,859,7
|
|
20240108,145400,77229092,859,859,859,859,118
|
|
20240108,145300,77127730,859,859,859,859,0
|
|
20240108,145200,77127730,859,859,859,859,1067
|
|
20240108,145100,76211177,859,859,859,859,0
|
|
20240108,145000,76211177,859,859,859,859,1400
|
|
20240108,144900,75008577,859,859,859,859,1
|
|
20240108,144800,75007718,859,859,859,859,0
|
|
20240108,144700,75007718,859,859,859,859,0
|
|
20240108,144600,75007718,859,859,859,859,0
|
|
20240108,144500,75007718,859,859,859,859,0
|
|
20240108,144400,75007718,859,859,859,859,50
|
|
20240108,144300,74964768,859,859,859,859,35
|
|
20240108,144200,74934703,859,859,859,859,0
|
|
20240108,144100,74934703,859,859,859,859,0
|
|
20240108,144000,74934703,859,859,859,859,0
|
|
20240108,143900,74934703,859,859,859,859,51
|
|
20240108,143800,74890894,859,859,859,859,50
|
|
20240108,143700,74847944,859,859,859,859,10
|
|
20240108,143600,74839354,859,859,859,859,0
|
|
20240108,143500,74839354,859,859,859,859,0
|
|
20240108,143400,74839354,859,859,859,859,0
|
|
20240108,143300,74839354,859,859,859,859,0
|
|
20240108,143200,74839354,859,859,859,859,1
|
|
20240108,143100,74838495,859,859,859,859,0
|
|
20240108,143000,74838495,859,859,859,859,0
|
|
20240108,142900,74838495,859,859,859,859,1000
|
|
20240108,142800,73979495,859,859,859,859,0
|
|
20240108,142700,73979495,859,859,859,859,0
|
|
20240108,142600,73979495,859,859,859,859,0
|
|
20240108,142500,73979495,859,859,859,859,0
|
|
20240108,142400,73979495,859,859,859,859,0
|
|
20240108,142300,73979495,859,859,859,859,0
|
|
20240108,142200,73979495,859,859,859,859,0
|
|
20240108,142100,73979495,859,859,859,859,15
|
|
20240108,142000,73966610,859,859,859,859,1
|
|
20240108,141900,73965751,859,859,859,859,0
|
|
20240108,141800,73965751,859,859,859,859,0
|
|
20240108,141700,73965751,859,859,859,859,10
|
|
20240108,141600,73957161,859,859,859,859,0
|
|
20240108,141500,73957161,859,859,859,859,15
|
|
20240108,141400,73944276,859,859,859,859,0
|
|
20240108,141300,73944276,859,859,859,859,17
|
|
20240108,141200,73929673,859,859,859,859,200
|
|
20240108,141100,73757873,859,859,859,859,1591
|
|
20240108,141000,72391204,860,860,860,860,0
|
|
20240108,140900,72391204,860,860,860,860,0
|
|
20240108,140800,72391204,860,860,860,860,5
|
|
20240108,140700,72386904,860,860,860,860,0
|
|
20240108,140600,72386904,860,860,860,860,0
|
|
20240108,140500,72386904,860,860,860,859,3101
|
|
20240108,140400,69720045,860,860,860,860,100
|
|
20240108,140300,69634045,860,860,860,860,15
|
|
20240108,140200,69621145,860,860,860,860,300
|
|
20240108,140100,69363145,860,860,860,860,0
|
|
20240108,140000,69363145,860,860,860,860,100
|
|
20240108,135900,69277145,860,860,860,860,99
|
|
20240108,135800,69192005,860,860,860,860,0
|
|
20240108,135700,69192005,860,860,860,860,0
|
|
20240108,135600,69192005,860,860,860,860,0
|
|
20240108,135500,69192005,860,860,860,860,1
|
|
20240108,135400,69191145,860,860,860,860,2000
|
|
20240108,135300,67471145,859,859,859,859,0
|
|
20240108,135200,67471145,859,859,859,859,0
|
|
20240108,135100,67471145,859,859,859,859,0
|
|
20240108,135000,67471145,859,859,859,859,0
|
|
20240108,134900,67471145,859,859,859,859,1
|
|
20240108,134800,67470286,860,860,860,860,11
|
|
20240108,134700,67460826,860,860,860,860,7
|
|
20240108,134600,67454806,860,860,860,860,0
|
|
20240108,134500,67454806,860,860,860,860,1
|
|
20240108,134400,67453946,860,860,860,860,5
|
|
20240108,134300,67449646,860,860,860,860,0
|
|
20240108,134200,67449646,860,860,860,860,0
|
|
20240108,134100,67449646,860,860,860,860,0
|
|
20240108,134000,67449646,860,860,860,860,0
|
|
20240108,133900,67449646,860,860,860,860,0
|
|
20240108,133800,67449646,860,860,860,860,0
|
|
20240108,133700,67449646,860,860,860,860,0
|
|
20240108,133600,67449646,860,860,860,860,0
|
|
20240108,133500,67449646,860,860,860,860,0
|
|
20240108,133400,67449646,860,860,860,860,0
|
|
20240108,133300,67449646,860,860,860,860,0
|
|
20240108,133200,67449646,860,860,860,860,0
|
|
20240108,133100,67449646,860,860,860,860,0
|
|
20240108,133000,67449646,860,860,860,860,0
|
|
20240108,132900,67449646,860,860,860,860,0
|
|
20240108,132800,67449646,860,860,860,860,0
|
|
20240108,132700,67449646,860,860,860,860,0
|
|
20240108,132600,67449646,860,860,860,860,0
|
|
20240108,132500,67449646,860,860,860,860,0
|
|
20240108,132400,67449646,860,860,860,860,1
|
|
20240108,132300,67448786,859,859,859,859,0
|
|
20240108,132200,67448786,859,859,859,859,683
|
|
20240108,132100,66862089,859,859,859,859,0
|
|
20240108,132000,66862089,859,859,859,859,0
|
|
20240108,131900,66862089,859,859,859,859,37
|
|
20240108,131800,66830306,860,860,860,860,0
|
|
20240108,131700,66830306,860,860,860,860,0
|
|
20240108,131600,66830306,860,860,860,860,0
|
|
20240108,131500,66830306,860,860,860,860,0
|
|
20240108,131400,66830306,860,860,860,860,1
|
|
20240108,131300,66829446,860,860,860,860,0
|
|
20240108,131200,66829446,860,860,860,860,5
|
|
20240108,131100,66825146,860,860,860,860,0
|
|
20240108,131000,66825146,860,860,860,860,0
|
|
20240108,130900,66825146,860,859,860,859,1206
|
|
20240108,130800,65788706,859,860,860,859,291
|
|
20240108,130700,65538726,859,859,859,859,0
|
|
20240108,130600,65538726,859,859,859,859,220
|
|
20240108,130500,65349746,859,859,859,859,235
|
|
20240108,130400,65147881,858,859,859,858,312
|
|
20240108,130300,64879885,858,858,858,858,29
|
|
20240108,130200,64855003,859,858,859,858,179
|
|
20240108,130100,64701304,859,859,859,859,0
|
|
20240108,130000,64701304,859,859,859,859,128
|
|
20240108,125900,64591352,859,859,859,859,0
|
|
20240108,125800,64591352,859,859,859,859,0
|
|
20240108,125700,64591352,859,859,859,859,0
|
|
20240108,125600,64591352,859,859,859,859,2
|
|
20240108,125500,64589634,859,859,859,859,371
|
|
20240108,125400,64270945,859,859,859,859,10
|
|
20240108,125300,64262355,859,859,859,859,0
|
|
20240108,125200,64262355,859,859,859,859,11
|
|
20240108,125100,64252906,859,859,859,859,0
|
|
20240108,125000,64252906,859,859,859,859,0
|
|
20240108,124900,64252906,859,859,859,859,3
|
|
20240108,124800,64250329,859,859,859,859,0
|
|
20240108,124700,64250329,859,859,859,859,0
|
|
20240108,124600,64250329,859,859,859,859,1
|
|
20240108,124500,64249470,859,859,859,859,3
|
|
20240108,124400,64246893,859,859,859,859,10
|
|
20240108,124300,64238303,859,859,859,859,30
|
|
20240108,124200,64212533,859,858,859,858,3239
|
|
20240108,124100,61433311,859,859,859,859,43
|
|
20240108,124000,61396374,859,859,859,859,30
|
|
20240108,123900,61370604,859,859,859,859,0
|
|
20240108,123800,61370604,859,859,859,859,300
|
|
20240108,123700,61112904,860,860,860,860,193
|
|
20240108,123600,60946924,860,860,860,860,0
|
|
20240108,123500,60946924,860,860,860,860,1
|
|
20240108,123400,60946064,860,860,860,860,10
|
|
20240108,123300,60937464,860,860,860,860,0
|
|
20240108,123200,60937464,860,859,860,858,20814
|
|
20240108,123100,43078037,859,859,859,859,326
|
|
20240108,123000,42798003,860,860,860,860,100
|
|
20240108,122900,42712003,859,860,860,859,781
|
|
20240108,122800,42040924,859,859,859,859,9
|
|
20240108,122700,42033193,859,859,859,859,1555
|
|
20240108,122600,40697448,859,859,859,859,100
|
|
20240108,122500,40611548,858,860,860,858,7052
|
|
20240108,122400,34553970,860,860,860,860,0
|
|
20240108,122300,34553970,860,860,860,860,1
|
|
20240108,122200,34553110,860,860,860,860,100
|
|
20240108,122100,34467110,860,860,860,860,0
|
|
20240108,122000,34467110,860,860,860,860,100
|
|
20240108,121900,34381110,860,860,860,860,0
|
|
20240108,121800,34381110,860,860,860,860,31
|
|
20240108,121700,34354450,860,860,860,860,0
|
|
20240108,121600,34354450,860,860,860,860,0
|
|
20240108,121500,34354450,860,860,860,860,18
|
|
20240108,121400,34338970,860,860,860,860,0
|
|
20240108,121300,34338970,860,860,860,860,0
|
|
20240108,121200,34338970,860,860,860,860,0
|
|
20240108,121100,34338970,860,860,860,860,0
|
|
20240108,121000,34338970,860,860,860,860,0
|
|
20240108,120900,34338970,860,860,860,860,0
|
|
20240108,120800,34338970,860,860,860,860,0
|
|
20240108,120700,34338970,860,860,860,860,0
|
|
20240108,120600,34338970,860,860,860,860,1
|
|
20240108,120500,34338110,860,860,860,860,0
|
|
20240108,120400,34338110,860,860,860,860,0
|
|
20240108,120300,34338110,860,860,860,860,0
|
|
20240108,120200,34338110,860,860,860,860,0
|
|
20240108,120100,34338110,860,860,860,860,0
|
|
20240108,120000,34338110,860,860,860,860,0
|
|
20240108,115900,34338110,860,860,860,860,0
|
|
20240108,115800,34338110,860,860,860,860,1
|
|
20240108,115700,34337250,860,860,860,860,0
|
|
20240108,115600,34337250,860,860,860,860,3
|
|
20240108,115500,34334670,860,860,860,860,0
|
|
20240108,115400,34334670,860,860,860,860,0
|
|
20240108,115300,34334670,860,860,860,860,0
|
|
20240108,115200,34334670,860,860,860,860,0
|
|
20240108,115100,34334670,860,860,860,860,100
|
|
20240108,115000,34248670,860,860,860,860,1
|
|
20240108,114900,34247810,860,860,860,860,0
|
|
20240108,114800,34247810,860,860,860,860,0
|
|
20240108,114700,34247810,860,860,860,860,0
|
|
20240108,114600,34247810,860,860,860,860,0
|
|
20240108,114500,34247810,860,860,860,860,0
|
|
20240108,114400,34247810,860,860,860,860,382
|
|
20240108,114300,33919290,860,860,860,860,100
|
|
20240108,114200,33833290,860,860,860,860,0
|
|
20240108,114100,33833290,860,860,860,860,563
|
|
20240108,114000,33349110,861,861,861,861,0
|
|
20240108,113900,33349110,861,861,861,861,0
|
|
20240108,113800,33349110,861,861,861,861,0
|
|
20240108,113700,33349110,861,861,861,861,500
|
|
20240108,113600,32918610,860,860,860,860,0
|
|
20240108,113500,32918610,860,860,860,860,0
|
|
20240108,113400,32918610,860,860,860,860,0
|
|
20240108,113300,32918610,860,860,860,860,0
|
|
20240108,113200,32918610,860,860,860,860,0
|
|
20240108,113100,32918610,860,860,860,860,0
|
|
20240108,113000,32918610,860,860,860,860,16
|
|
20240108,112900,32904850,860,860,860,860,0
|
|
20240108,112800,32904850,860,860,860,860,0
|
|
20240108,112700,32904850,860,860,860,860,0
|
|
20240108,112600,32904850,860,860,860,860,0
|
|
20240108,112500,32904850,860,860,860,860,0
|
|
20240108,112400,32904850,860,860,860,860,0
|
|
20240108,112300,32904850,860,860,860,860,0
|
|
20240108,112200,32904850,860,860,860,860,0
|
|
20240108,112100,32904850,860,860,860,860,0
|
|
20240108,112000,32904850,860,860,860,860,0
|
|
20240108,111900,32904850,860,860,860,860,4
|
|
20240108,111800,32901410,859,859,859,859,0
|
|
20240108,111700,32901410,859,859,859,859,0
|
|
20240108,111600,32901410,859,859,859,859,1489
|
|
20240108,111500,31622359,859,859,859,859,4730
|
|
20240108,111400,27559289,859,859,859,859,0
|
|
20240108,111300,27559289,859,860,860,859,674
|
|
20240108,111200,26980223,860,860,860,860,2090
|
|
20240108,111100,25182823,861,861,861,861,0
|
|
20240108,111000,25182823,861,861,861,861,1
|
|
20240108,110900,25181962,860,860,860,860,31
|
|
20240108,110800,25155302,860,860,860,860,120
|
|
20240108,110700,25052102,860,860,860,860,0
|
|
20240108,110600,25052102,860,860,860,860,0
|
|
20240108,110500,25052102,860,860,860,860,0
|
|
20240108,110400,25052102,860,860,860,860,1150
|
|
20240108,110300,24063102,860,860,860,860,500
|
|
20240108,110200,23633102,860,860,860,860,0
|
|
20240108,110100,23633102,860,860,860,860,64
|
|
20240108,110000,23578062,861,861,861,861,0
|
|
20240108,105900,23578062,861,861,861,861,1
|
|
20240108,105800,23577201,861,861,861,861,0
|
|
20240108,105700,23577201,861,861,861,861,0
|
|
20240108,105600,23577201,861,861,861,861,0
|
|
20240108,105500,23577201,861,861,861,861,0
|
|
20240108,105400,23577201,861,861,861,861,0
|
|
20240108,105300,23577201,861,861,861,861,0
|
|
20240108,105200,23577201,861,861,861,861,1
|
|
20240108,105100,23576340,860,860,860,860,4190
|
|
20240108,105000,19972940,861,861,861,861,0
|
|
20240108,104900,19972940,861,861,861,861,1
|
|
20240108,104800,19972079,861,861,861,861,995
|
|
20240108,104700,19115384,860,860,860,860,0
|
|
20240108,104600,19115384,860,860,860,860,2369
|
|
20240108,104500,17078044,860,860,860,860,0
|
|
20240108,104400,17078044,860,860,860,860,0
|
|
20240108,104300,17078044,860,860,860,860,5
|
|
20240108,104200,17073744,860,860,860,860,0
|
|
20240108,104100,17073744,860,859,860,859,800
|
|
20240108,104000,16386244,859,859,859,859,267
|
|
20240108,103900,16156891,859,860,860,859,1397
|
|
20240108,103800,14956768,860,860,860,860,0
|
|
20240108,103700,14956768,860,860,860,860,1
|
|
20240108,103600,14955908,859,859,859,859,384
|
|
20240108,103500,14626052,859,859,859,859,0
|
|
20240108,103400,14626052,859,859,859,859,1000
|
|
20240108,103300,13767052,860,860,860,860,0
|
|
20240108,103200,13767052,860,860,860,860,4
|
|
20240108,103100,13763612,860,860,860,860,0
|
|
20240108,103000,13763612,860,860,860,860,516
|
|
20240108,102900,13319852,860,860,860,860,0
|
|
20240108,102800,13319852,860,860,860,860,135
|
|
20240108,102700,13203752,860,860,860,860,1
|
|
20240108,102600,13202892,860,860,860,860,200
|
|
20240108,102500,13030892,860,860,860,860,0
|
|
20240108,102400,13030892,860,859,860,859,2
|
|
20240108,102300,13029173,860,860,860,860,16
|
|
20240108,102200,13015413,860,860,860,860,1
|
|
20240108,102100,13014553,860,860,860,860,1
|
|
20240108,102000,13013693,860,860,860,860,100
|
|
20240108,101900,12927693,860,860,860,860,0
|
|
20240108,101800,12927693,860,860,860,860,55
|
|
20240108,101700,12880393,860,860,860,860,0
|
|
20240108,101600,12880393,860,860,860,860,1
|
|
20240108,101500,12879533,860,860,860,860,348
|
|
20240108,101400,12580253,860,860,860,860,52
|
|
20240108,101300,12535533,860,860,860,860,0
|
|
20240108,101200,12535533,860,860,860,860,596
|
|
20240108,101100,12022973,860,860,860,860,0
|
|
20240108,101000,12022973,860,859,860,859,484
|
|
20240108,100900,11607216,859,859,859,859,1
|
|
20240108,100800,11606357,860,860,860,860,0
|
|
20240108,100700,11606357,860,860,860,860,23
|
|
20240108,100600,11586577,860,860,860,860,0
|
|
20240108,100500,11586577,860,860,860,860,2
|
|
20240108,100400,11584857,859,859,859,859,1000
|
|
20240108,100300,10725857,860,860,860,860,7
|
|
20240108,100200,10719837,860,860,860,860,0
|
|
20240108,100100,10719837,860,860,860,860,0
|
|
20240108,100000,10719837,860,859,860,859,14
|
|
20240108,095900,10707809,860,860,860,860,22
|
|
20240108,095800,10688889,860,860,860,860,0
|
|
20240108,095700,10688889,860,860,860,860,40
|
|
20240108,095600,10654489,860,860,860,860,0
|
|
20240108,095500,10654489,860,860,860,860,8
|
|
20240108,095400,10647609,859,859,859,859,1
|
|
20240108,095300,10646750,859,859,859,859,200
|
|
20240108,095200,10474950,860,860,860,860,50
|
|
20240108,095100,10431950,860,860,860,860,12
|
|
20240108,095000,10421630,860,860,860,860,0
|
|
20240108,094900,10421630,860,860,860,860,14
|
|
20240108,094800,10409590,860,860,860,860,9
|
|
20240108,094700,10401850,860,860,860,860,640
|
|
20240108,094600,9851450,859,860,860,859,5019
|
|
20240108,094500,5535115,860,860,860,860,0
|
|
20240108,094400,5535115,860,860,860,860,0
|
|
20240108,094300,5535115,860,860,860,860,10
|
|
20240108,094200,5526515,860,860,860,860,12
|
|
20240108,094100,5516195,860,860,860,860,6
|
|
20240108,094000,5511035,860,860,860,860,6
|
|
20240108,093900,5505875,860,860,860,859,31
|
|
20240108,093800,5479227,860,860,860,860,587
|
|
20240108,093700,4974407,859,859,859,859,0
|
|
20240108,093600,4974407,859,860,860,859,352
|
|
20240108,093500,4672037,859,860,860,859,39
|
|
20240108,093400,4638498,860,860,860,860,36
|
|
20240108,093300,4607538,860,860,860,860,17
|
|
20240108,093200,4592918,860,859,860,859,2027
|
|
20240108,093100,2851698,860,860,860,860,19
|
|
20240108,093000,2835358,860,860,860,860,2
|
|
20240108,092900,2833638,859,859,859,859,0
|
|
20240108,092800,2833638,859,859,859,859,516
|
|
20240108,092700,2390394,859,859,859,859,2
|
|
20240108,092600,2388676,859,859,859,859,0
|
|
20240108,092500,2388676,859,859,859,859,0
|
|
20240108,092400,2388676,859,860,860,859,837
|
|
20240108,092300,1669567,859,859,859,859,169
|
|
20240108,092200,1524396,860,860,860,860,0
|
|
20240108,092100,1524396,860,860,860,860,537
|
|
20240108,092000,1062576,860,860,860,860,0
|
|
20240108,091900,1062576,860,860,860,860,0
|
|
20240108,091800,1062576,860,860,860,860,0
|
|
20240108,091700,1062576,860,860,860,860,0
|
|
20240108,091600,1062576,860,860,860,860,0
|
|
20240108,091500,1062576,860,861,861,860,21
|
|
20240108,091400,1044512,860,860,860,860,1
|
|
20240108,091300,1043652,860,860,860,860,0
|
|
20240108,091200,1043652,860,860,860,860,0
|
|
20240108,091100,1043652,860,860,860,860,0
|
|
20240108,091000,1043652,860,860,860,860,0
|
|
20240108,090900,1043652,860,860,860,860,15
|
|
20240108,090800,1030752,860,860,860,860,0
|
|
20240108,090700,1030752,860,860,860,860,1
|
|
20240108,090600,1029892,861,861,861,861,20
|
|
20240108,090500,1012672,861,861,861,861,30
|
|
20240108,090400,986842,861,861,861,861,189
|
|
20240108,090300,824113,861,861,861,861,190
|
|
20240108,090200,660523,862,862,862,862,0
|
|
20240108,090100,660523,862,861,862,861,42
|
|
20240108,090000,624360,860,860,860,860,726
|