613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191000,97830239,859,859,859,859,1380
|
|
20240109,190900,97830239,859,859,859,859,0
|
|
20240109,190800,97830239,859,859,859,859,0
|
|
20240109,190700,97830239,859,859,859,859,0
|
|
20240109,190600,97830239,859,859,859,859,0
|
|
20240109,190500,97830239,859,859,859,859,0
|
|
20240109,190400,97830239,859,859,859,859,0
|
|
20240109,190300,97830239,859,859,859,859,0
|
|
20240109,190200,97830239,859,859,859,859,0
|
|
20240109,190100,97830239,859,859,859,859,0
|
|
20240109,190000,97830239,859,859,859,859,0
|
|
20240109,185900,97830239,859,859,859,859,0
|
|
20240109,185800,97830239,859,859,859,859,0
|
|
20240109,185700,97830239,859,859,859,859,0
|
|
20240109,185600,97830239,859,859,859,859,0
|
|
20240109,185500,97830239,859,859,859,859,0
|
|
20240109,185400,97830239,859,859,859,859,0
|
|
20240109,185300,97830239,859,859,859,859,0
|
|
20240109,185200,97830239,859,859,859,859,0
|
|
20240109,185100,97830239,859,859,859,859,0
|
|
20240109,185000,97830239,859,859,859,859,0
|
|
20240109,184900,97830239,859,859,859,859,0
|
|
20240109,184800,97830239,859,859,859,859,0
|
|
20240109,184700,97830239,859,859,859,859,0
|
|
20240109,184600,97830239,859,859,859,859,0
|
|
20240109,184500,97830239,859,859,859,859,0
|
|
20240109,184400,97830239,859,859,859,859,0
|
|
20240109,184300,97830239,859,859,859,859,0
|
|
20240109,184200,97830239,859,859,859,859,0
|
|
20240109,184100,97830239,859,859,859,859,0
|
|
20240109,184000,97830239,859,859,859,859,1380
|
|
20240109,183900,97830239,859,859,859,859,0
|
|
20240109,183800,97830239,859,859,859,859,0
|
|
20240109,183700,97830239,859,859,859,859,0
|
|
20240109,183600,97830239,859,859,859,859,0
|
|
20240109,183500,97830239,859,859,859,859,0
|
|
20240109,183400,97830239,859,859,859,859,0
|
|
20240109,183300,97830239,859,859,859,859,0
|
|
20240109,183200,97830239,859,859,859,859,0
|
|
20240109,183100,97830239,859,859,859,859,0
|
|
20240109,183000,97830239,859,859,859,859,0
|
|
20240109,182900,97830239,859,859,859,859,0
|
|
20240109,182800,97830239,859,859,859,859,0
|
|
20240109,182700,97830239,859,859,859,859,0
|
|
20240109,182600,97830239,859,859,859,859,0
|
|
20240109,182500,97830239,859,859,859,859,0
|
|
20240109,182400,97830239,859,859,859,859,0
|
|
20240109,182300,97830239,859,859,859,859,0
|
|
20240109,182200,97830239,859,859,859,859,0
|
|
20240109,182100,97830239,859,859,859,859,0
|
|
20240109,182000,97830239,859,859,859,859,0
|
|
20240109,181900,97830239,859,859,859,859,0
|
|
20240109,181800,97830239,859,859,859,859,0
|
|
20240109,181700,97830239,859,859,859,859,0
|
|
20240109,181600,97830239,859,859,859,859,0
|
|
20240109,181500,97830239,859,859,859,859,0
|
|
20240109,181400,97830239,859,859,859,859,0
|
|
20240109,181300,97830239,859,859,859,859,0
|
|
20240109,181200,97830239,859,859,859,859,0
|
|
20240109,181100,97830239,859,859,859,859,0
|
|
20240109,181000,97830239,859,859,859,859,1380
|
|
20240109,180900,97830239,859,859,859,859,0
|
|
20240109,180800,97830239,859,859,859,859,0
|
|
20240109,180700,97830239,859,859,859,859,0
|
|
20240109,180600,97830239,859,859,859,859,0
|
|
20240109,180500,97830239,859,859,859,859,0
|
|
20240109,180400,97830239,859,859,859,859,0
|
|
20240109,180300,97830239,859,859,859,859,0
|
|
20240109,180200,97830239,859,859,859,859,0
|
|
20240109,180100,97830239,859,859,859,859,0
|
|
20240109,180000,97830239,859,859,859,859,0
|
|
20240109,175900,97830239,859,859,859,859,0
|
|
20240109,175800,97830239,859,859,859,859,0
|
|
20240109,175700,97830239,859,859,859,859,0
|
|
20240109,175600,97830239,859,859,859,859,0
|
|
20240109,175500,97830239,859,859,859,859,0
|
|
20240109,175400,97830239,859,859,859,859,0
|
|
20240109,175300,97830239,859,859,859,859,0
|
|
20240109,175200,97830239,859,859,859,859,0
|
|
20240109,175100,97830239,859,859,859,859,0
|
|
20240109,175000,97830239,859,859,859,859,0
|
|
20240109,174900,97830239,859,859,859,859,0
|
|
20240109,174800,97830239,859,859,859,859,0
|
|
20240109,174700,97830239,859,859,859,859,0
|
|
20240109,174600,97830239,859,859,859,859,0
|
|
20240109,174500,97830239,859,859,859,859,0
|
|
20240109,174400,97830239,859,859,859,859,0
|
|
20240109,174300,97830239,859,859,859,859,0
|
|
20240109,174200,97830239,859,859,859,859,0
|
|
20240109,174100,97830239,859,859,859,859,0
|
|
20240109,174000,97830239,859,859,859,859,1380
|
|
20240109,173900,97830239,859,859,859,859,0
|
|
20240109,173800,97830239,859,859,859,859,0
|
|
20240109,173700,97830239,859,859,859,859,0
|
|
20240109,173600,97830239,859,859,859,859,0
|
|
20240109,173500,97830239,859,859,859,859,0
|
|
20240109,173400,97830239,859,859,859,859,0
|
|
20240109,173300,97830239,859,859,859,859,0
|
|
20240109,173200,97830239,859,859,859,859,0
|
|
20240109,173100,97830239,859,859,859,859,0
|
|
20240109,173000,97830239,859,859,859,859,0
|
|
20240109,172900,97830239,859,859,859,859,0
|
|
20240109,172800,97830239,859,859,859,859,0
|
|
20240109,172700,97830239,859,859,859,859,0
|
|
20240109,172600,97830239,859,859,859,859,0
|
|
20240109,172500,97830239,859,859,859,859,0
|
|
20240109,172400,97830239,859,859,859,859,0
|
|
20240109,172300,97830239,859,859,859,859,0
|
|
20240109,172200,97830239,859,859,859,859,0
|
|
20240109,172100,97830239,859,859,859,859,0
|
|
20240109,172000,97830239,859,859,859,859,0
|
|
20240109,171900,97830239,859,859,859,859,0
|
|
20240109,171800,97830239,859,859,859,859,0
|
|
20240109,171700,97830239,859,859,859,859,0
|
|
20240109,171600,97830239,859,859,859,859,0
|
|
20240109,171500,97830239,859,859,859,859,0
|
|
20240109,171400,97830239,859,859,859,859,0
|
|
20240109,171300,97830239,859,859,859,859,0
|
|
20240109,171200,97830239,859,859,859,859,0
|
|
20240109,171100,97830239,859,859,859,859,0
|
|
20240109,171000,97830239,859,859,859,859,1380
|
|
20240109,170900,97830239,859,859,859,859,0
|
|
20240109,170800,97830239,859,859,859,859,0
|
|
20240109,170700,97830239,859,859,859,859,0
|
|
20240109,170600,97830239,859,859,859,859,0
|
|
20240109,170500,97830239,859,859,859,859,0
|
|
20240109,170400,97830239,859,859,859,859,0
|
|
20240109,170300,97830239,859,859,859,859,0
|
|
20240109,170200,97830239,859,859,859,859,0
|
|
20240109,170100,97830239,859,859,859,859,0
|
|
20240109,170000,97830239,859,859,859,859,0
|
|
20240109,165900,97830239,859,859,859,859,0
|
|
20240109,165800,97830239,859,859,859,859,0
|
|
20240109,165700,97830239,859,859,859,859,0
|
|
20240109,165600,97830239,859,859,859,859,0
|
|
20240109,165500,97830239,859,859,859,859,0
|
|
20240109,165400,97830239,859,859,859,859,0
|
|
20240109,165300,97830239,859,859,859,859,0
|
|
20240109,165200,97830239,859,859,859,859,0
|
|
20240109,165100,97830239,859,859,859,859,0
|
|
20240109,165000,97830239,859,859,859,859,0
|
|
20240109,164900,97830239,859,859,859,859,0
|
|
20240109,164800,97830239,859,859,859,859,0
|
|
20240109,164700,97830239,859,859,859,859,0
|
|
20240109,164600,97830239,859,859,859,859,0
|
|
20240109,164500,97830239,859,859,859,859,0
|
|
20240109,164400,97830239,859,859,859,859,0
|
|
20240109,164300,97830239,859,859,859,859,0
|
|
20240109,164200,97830239,859,859,859,859,0
|
|
20240109,164100,97830239,859,859,859,859,0
|
|
20240109,164000,97830239,859,859,859,859,1380
|
|
20240109,163900,97830239,859,859,859,859,0
|
|
20240109,163800,97830239,859,859,859,859,0
|
|
20240109,163700,97830239,859,859,859,859,0
|
|
20240109,163600,97830239,859,859,859,859,0
|
|
20240109,163500,97830239,859,859,859,859,0
|
|
20240109,163400,97830239,859,859,859,859,0
|
|
20240109,163300,97830239,859,859,859,859,0
|
|
20240109,163200,97830239,859,859,859,859,0
|
|
20240109,163100,97830239,859,859,859,859,0
|
|
20240109,163000,97830239,859,859,859,859,0
|
|
20240109,162900,97830239,859,859,859,859,0
|
|
20240109,162800,97830239,859,859,859,859,0
|
|
20240109,162700,97830239,859,859,859,859,0
|
|
20240109,162600,97830239,859,859,859,859,0
|
|
20240109,162500,97830239,859,859,859,859,0
|
|
20240109,162400,97830239,859,859,859,859,0
|
|
20240109,162300,97830239,859,859,859,859,0
|
|
20240109,162200,97830239,859,859,859,859,0
|
|
20240109,162100,97830239,859,859,859,859,0
|
|
20240109,162000,97830239,859,859,859,859,0
|
|
20240109,161900,97830239,859,859,859,859,0
|
|
20240109,161800,97830239,859,859,859,859,0
|
|
20240109,161700,97830239,859,859,859,859,0
|
|
20240109,161600,97830239,859,859,859,859,0
|
|
20240109,161500,97830239,859,859,859,859,0
|
|
20240109,161400,97830239,859,859,859,859,0
|
|
20240109,161300,97830239,859,859,859,859,0
|
|
20240109,161200,97830239,859,859,859,859,0
|
|
20240109,161100,97830239,859,859,859,859,0
|
|
20240109,161000,97830239,859,859,859,859,1380
|
|
20240109,160900,97830239,859,859,859,859,0
|
|
20240109,160800,97830239,859,859,859,859,0
|
|
20240109,160700,97830239,859,859,859,859,0
|
|
20240109,160600,97830239,859,859,859,859,0
|
|
20240109,160500,97830239,859,859,859,859,0
|
|
20240109,160400,97830239,859,859,859,859,0
|
|
20240109,160300,97830239,859,859,859,859,0
|
|
20240109,160200,97830239,859,859,859,859,0
|
|
20240109,160100,97830239,859,859,859,859,0
|
|
20240109,160000,97830239,859,859,859,859,0
|
|
20240109,155900,97830239,859,859,859,859,0
|
|
20240109,155800,97830239,859,859,859,859,0
|
|
20240109,155700,97830239,859,859,859,859,0
|
|
20240109,155600,97830239,859,859,859,859,0
|
|
20240109,155500,97830239,859,859,859,859,0
|
|
20240109,155400,97830239,859,859,859,859,0
|
|
20240109,155300,97830239,859,859,859,859,0
|
|
20240109,155200,97830239,859,859,859,859,0
|
|
20240109,155100,97830239,859,859,859,859,0
|
|
20240109,155000,97830239,859,859,859,859,0
|
|
20240109,154900,97830239,859,859,859,859,0
|
|
20240109,154800,97830239,859,859,859,859,0
|
|
20240109,154700,97830239,859,859,859,859,0
|
|
20240109,154600,97830239,859,859,859,859,0
|
|
20240109,154500,97830239,859,859,859,859,0
|
|
20240109,154400,97830239,859,859,859,859,0
|
|
20240109,154300,97830239,859,859,859,859,0
|
|
20240109,154200,97830239,859,859,859,859,0
|
|
20240109,154100,97830239,859,859,859,859,0
|
|
20240109,154000,97830239,859,859,859,859,1380
|
|
20240109,153900,97830239,859,859,859,859,0
|
|
20240109,153800,97830239,859,859,859,859,0
|
|
20240109,153700,97830239,859,859,859,859,0
|
|
20240109,153600,97830239,859,859,859,859,0
|
|
20240109,153500,97830239,859,859,859,859,0
|
|
20240109,153400,97830239,859,859,859,859,0
|
|
20240109,153300,97830239,859,859,859,859,0
|
|
20240109,153200,97830239,859,859,859,859,0
|
|
20240109,153100,97830239,859,859,859,859,0
|
|
20240109,153000,97830239,859,859,859,859,1380
|
|
20240109,152900,96644819,858,858,858,858,0
|
|
20240109,152800,96644819,858,858,858,858,0
|
|
20240109,152700,96644819,858,858,858,858,0
|
|
20240109,152600,96644819,858,858,858,858,0
|
|
20240109,152500,96644819,858,858,858,858,0
|
|
20240109,152400,96644819,858,858,858,858,0
|
|
20240109,152300,96644819,858,858,858,858,0
|
|
20240109,152200,96644819,858,858,858,858,0
|
|
20240109,152100,96644819,858,858,858,858,0
|
|
20240109,152000,96644819,858,858,858,858,0
|
|
20240109,151900,96644819,858,858,858,857,108
|
|
20240109,151800,96552160,858,857,858,857,17
|
|
20240109,151700,96537584,857,857,858,857,7505
|
|
20240109,151600,90105798,858,857,858,857,11
|
|
20240109,151500,90096370,857,857,857,857,10
|
|
20240109,151400,90087800,857,857,857,857,811
|
|
20240109,151300,89392773,858,857,858,857,505
|
|
20240109,151200,88959488,857,857,857,857,9
|
|
20240109,151100,88951775,858,857,858,857,25
|
|
20240109,151000,88930340,858,857,858,857,560
|
|
20240109,150900,88450419,857,857,857,857,10
|
|
20240109,150800,88441849,857,857,857,857,14
|
|
20240109,150700,88429851,858,856,858,856,11
|
|
20240109,150600,88420428,856,856,858,856,264
|
|
20240109,150500,88194188,856,856,856,856,10
|
|
20240109,150400,88185628,856,856,856,856,9
|
|
20240109,150300,88177924,856,856,856,856,2524
|
|
20240109,150200,86017380,856,856,856,856,9
|
|
20240109,150100,86009676,856,856,856,856,10
|
|
20240109,150000,86001116,856,856,856,856,10
|
|
20240109,145900,85992556,856,856,856,856,15
|
|
20240109,145800,85979716,857,856,857,856,116
|
|
20240109,145700,85880309,856,856,856,856,9
|
|
20240109,145600,85872605,856,856,856,856,10
|
|
20240109,145500,85864045,856,856,857,856,119
|
|
20240109,145400,85762171,857,857,857,857,337
|
|
20240109,145300,85473362,858,857,858,857,11
|
|
20240109,145200,85463934,858,857,858,857,30
|
|
20240109,145100,85438199,857,857,857,857,9
|
|
20240109,145000,85430486,857,857,857,857,10
|
|
20240109,144900,85421916,857,857,857,857,72
|
|
20240109,144800,85360212,856,856,856,856,10
|
|
20240109,144700,85351652,856,856,856,856,10
|
|
20240109,144600,85343092,857,857,857,857,1246
|
|
20240109,144500,84275270,857,857,857,856,1230
|
|
20240109,144400,83221165,857,857,857,857,414
|
|
20240109,144300,82866367,857,857,857,857,10
|
|
20240109,144200,82857797,857,857,857,857,9
|
|
20240109,144100,82850084,857,857,857,857,10
|
|
20240109,144000,82841514,857,857,857,857,9
|
|
20240109,143900,82833801,857,857,857,857,10
|
|
20240109,143800,82825231,857,857,857,857,10
|
|
20240109,143700,82816661,857,857,857,857,110
|
|
20240109,143600,82722391,857,857,857,857,2009
|
|
20240109,143500,81000678,857,856,857,856,10
|
|
20240109,143400,80992113,856,856,856,856,109
|
|
20240109,143300,80898809,856,856,856,856,10
|
|
20240109,143200,80890249,856,856,857,856,29
|
|
20240109,143100,80865410,856,856,856,856,10
|
|
20240109,143000,80856850,857,857,857,857,1
|
|
20240109,142900,80855993,857,857,857,857,4446
|
|
20240109,142800,77045771,857,857,857,857,150
|
|
20240109,142700,76917221,857,857,857,857,37
|
|
20240109,142600,76885512,857,857,857,857,0
|
|
20240109,142500,76885512,857,857,857,857,0
|
|
20240109,142400,76885512,857,857,857,857,300
|
|
20240109,142300,76628412,857,857,857,856,1270
|
|
20240109,142200,75540122,857,857,857,857,0
|
|
20240109,142100,75540122,857,857,857,857,11
|
|
20240109,142000,75530695,857,857,857,857,0
|
|
20240109,141900,75530695,857,857,857,857,155
|
|
20240109,141800,75397860,857,857,857,857,17
|
|
20240109,141700,75383291,857,857,857,856,72
|
|
20240109,141600,75321589,857,857,857,857,3820
|
|
20240109,141500,72047849,857,857,857,857,2
|
|
20240109,141400,72046135,857,857,857,857,1167
|
|
20240109,141300,71046016,857,857,857,857,69
|
|
20240109,141200,70986883,856,856,856,856,0
|
|
20240109,141100,70986883,856,857,857,856,7
|
|
20240109,141000,70980885,857,857,857,857,8580
|
|
20240109,140900,63627825,858,858,858,858,0
|
|
20240109,140800,63627825,858,858,858,858,0
|
|
20240109,140700,63627825,858,858,858,858,1000
|
|
20240109,140600,62769825,858,858,858,858,10
|
|
20240109,140500,62761245,858,858,858,858,10
|
|
20240109,140400,62752665,858,858,858,858,0
|
|
20240109,140300,62752665,858,858,858,858,5
|
|
20240109,140200,62748375,858,859,859,858,3255
|
|
20240109,140100,59955580,859,859,859,859,0
|
|
20240109,140000,59955580,859,859,859,859,0
|
|
20240109,135900,59955580,859,859,859,859,10
|
|
20240109,135800,59946990,859,859,859,859,0
|
|
20240109,135700,59946990,859,859,859,859,153
|
|
20240109,135600,59815563,859,859,859,859,766
|
|
20240109,135500,59157569,859,859,859,859,0
|
|
20240109,135400,59157569,859,859,859,859,0
|
|
20240109,135300,59157569,859,859,859,859,16
|
|
20240109,135200,59143825,859,859,859,859,17
|
|
20240109,135100,59129222,858,858,858,858,0
|
|
20240109,135000,59129222,858,858,858,858,7
|
|
20240109,134900,59123216,859,859,859,859,0
|
|
20240109,134800,59123216,859,859,859,859,0
|
|
20240109,134700,59123216,859,859,859,859,117
|
|
20240109,134600,59022713,859,859,859,859,0
|
|
20240109,134500,59022713,859,859,859,859,0
|
|
20240109,134400,59022713,859,859,859,859,1
|
|
20240109,134300,59021854,859,859,859,859,0
|
|
20240109,134200,59021854,859,859,859,859,0
|
|
20240109,134100,59021854,859,859,859,859,6
|
|
20240109,134000,59016700,859,859,859,859,10
|
|
20240109,133900,59008110,859,859,859,859,0
|
|
20240109,133800,59008110,859,859,859,859,0
|
|
20240109,133700,59008110,859,858,859,858,25
|
|
20240109,133600,58986644,858,858,858,858,209
|
|
20240109,133500,58807322,858,858,858,858,109
|
|
20240109,133400,58713800,858,858,858,858,9
|
|
20240109,133300,58706078,858,858,858,858,9
|
|
20240109,133200,58698356,859,858,859,858,519
|
|
20240109,133100,58253044,858,858,858,858,9
|
|
20240109,133000,58245322,859,858,859,858,10
|
|
20240109,132900,58236741,858,858,858,858,1000
|
|
20240109,132800,57378741,859,859,859,859,0
|
|
20240109,132700,57378741,859,859,859,859,2
|
|
20240109,132600,57377023,859,859,859,859,0
|
|
20240109,132500,57377023,859,859,859,859,0
|
|
20240109,132400,57377023,859,859,859,859,5
|
|
20240109,132300,57372728,859,859,859,859,14
|
|
20240109,132200,57360702,859,859,859,859,15
|
|
20240109,132100,57347817,858,858,858,858,0
|
|
20240109,132000,57347817,858,858,858,858,100
|
|
20240109,131900,57262017,859,859,859,859,0
|
|
20240109,131800,57262017,859,859,859,859,0
|
|
20240109,131700,57262017,859,859,859,859,0
|
|
20240109,131600,57262017,859,859,859,859,1
|
|
20240109,131500,57261158,859,859,859,859,1
|
|
20240109,131400,57260299,858,858,858,858,0
|
|
20240109,131300,57260299,858,858,858,858,0
|
|
20240109,131200,57260299,858,858,858,858,62
|
|
20240109,131100,57207103,858,858,858,858,38
|
|
20240109,131000,57174499,859,859,859,858,111
|
|
20240109,130900,57079250,858,858,858,858,101
|
|
20240109,130800,56992592,858,858,858,858,0
|
|
20240109,130700,56992592,858,858,858,858,0
|
|
20240109,130600,56992592,858,858,858,858,27
|
|
20240109,130500,56969426,858,858,858,858,100
|
|
20240109,130400,56883626,858,858,858,858,0
|
|
20240109,130300,56883626,858,858,858,858,57
|
|
20240109,130200,56834720,858,858,858,858,1
|
|
20240109,130100,56833862,859,859,859,859,121
|
|
20240109,130000,56729923,859,859,859,859,5
|
|
20240109,125900,56725628,859,859,859,859,0
|
|
20240109,125800,56725628,859,859,859,859,207
|
|
20240109,125700,56547815,858,858,858,858,0
|
|
20240109,125600,56547815,858,858,858,858,0
|
|
20240109,125500,56547815,858,858,858,858,0
|
|
20240109,125400,56547815,858,858,858,857,1525
|
|
20240109,125300,55239366,858,857,858,857,1242
|
|
20240109,125200,54173731,858,858,858,858,43
|
|
20240109,125100,54136837,858,857,858,857,13
|
|
20240109,125000,54125684,858,858,858,858,1
|
|
20240109,124900,54124826,858,858,858,858,1
|
|
20240109,124800,54123968,858,858,858,858,2
|
|
20240109,124700,54122252,858,858,858,858,0
|
|
20240109,124600,54122252,858,858,858,858,67
|
|
20240109,124500,54064766,858,858,858,858,9
|
|
20240109,124400,54057044,858,858,858,858,1
|
|
20240109,124300,54056186,858,858,858,858,101
|
|
20240109,124200,53969528,858,858,858,858,0
|
|
20240109,124100,53969528,858,858,858,858,56
|
|
20240109,124000,53921480,858,858,858,858,100
|
|
20240109,123900,53835680,858,858,858,858,2
|
|
20240109,123800,53833964,858,858,858,858,370
|
|
20240109,123700,53516504,858,858,858,858,12
|
|
20240109,123600,53506208,858,858,858,858,1458
|
|
20240109,123500,52255244,858,858,858,858,6950
|
|
20240109,123400,46292144,858,858,858,858,3056
|
|
20240109,123300,43670096,859,859,859,859,1018
|
|
20240109,123200,42795634,859,859,859,859,1
|
|
20240109,123100,42794775,859,860,860,859,1776
|
|
20240109,123000,41269175,860,860,860,860,0
|
|
20240109,122900,41269175,860,860,860,860,7000
|
|
20240109,122800,35249175,860,860,860,860,1000
|
|
20240109,122700,34389175,861,861,861,861,0
|
|
20240109,122600,34389175,861,859,861,859,3
|
|
20240109,122500,34386595,860,860,860,860,0
|
|
20240109,122400,34386595,860,860,860,860,0
|
|
20240109,122300,34386595,860,860,860,860,0
|
|
20240109,122200,34386595,860,860,860,860,0
|
|
20240109,122100,34386595,860,860,860,860,0
|
|
20240109,122000,34386595,860,860,860,860,1
|
|
20240109,121900,34385735,861,861,861,861,0
|
|
20240109,121800,34385735,861,863,863,861,135
|
|
20240109,121700,34269425,863,862,863,862,681
|
|
20240109,121600,33682055,861,861,861,861,120
|
|
20240109,121500,33578735,861,861,861,861,0
|
|
20240109,121400,33578735,861,861,861,861,0
|
|
20240109,121300,33578735,861,861,861,861,0
|
|
20240109,121200,33578735,861,861,861,861,200
|
|
20240109,121100,33406535,861,861,861,861,0
|
|
20240109,121000,33406535,861,861,861,861,10
|
|
20240109,120900,33397925,861,861,861,861,0
|
|
20240109,120800,33397925,861,861,861,861,0
|
|
20240109,120700,33397925,861,861,861,861,0
|
|
20240109,120600,33397925,861,861,861,861,0
|
|
20240109,120500,33397925,861,861,861,861,0
|
|
20240109,120400,33397925,861,861,861,861,0
|
|
20240109,120300,33397925,861,861,861,861,0
|
|
20240109,120200,33397925,861,861,861,861,0
|
|
20240109,120100,33397925,861,861,861,861,0
|
|
20240109,120000,33397925,861,861,861,861,0
|
|
20240109,115900,33397925,861,861,861,861,0
|
|
20240109,115800,33397925,861,861,861,861,516
|
|
20240109,115700,32953649,861,861,861,861,0
|
|
20240109,115600,32953649,861,861,861,861,0
|
|
20240109,115500,32953649,861,861,861,861,476
|
|
20240109,115400,32543813,861,861,861,861,300
|
|
20240109,115300,32285513,861,861,861,861,0
|
|
20240109,115200,32285513,861,861,861,861,0
|
|
20240109,115100,32285513,861,861,861,861,0
|
|
20240109,115000,32285513,861,861,861,861,0
|
|
20240109,114900,32285513,861,861,861,861,0
|
|
20240109,114800,32285513,861,861,861,861,2
|
|
20240109,114700,32283791,859,859,859,859,0
|
|
20240109,114600,32283791,859,859,859,859,700
|
|
20240109,114500,31682491,861,861,861,861,0
|
|
20240109,114400,31682491,861,861,861,861,0
|
|
20240109,114300,31682491,861,861,861,861,9
|
|
20240109,114200,31674742,861,861,861,861,0
|
|
20240109,114100,31674742,861,861,861,861,0
|
|
20240109,114000,31674742,861,861,861,861,200
|
|
20240109,113900,31502542,861,860,861,860,400
|
|
20240109,113800,31158247,860,860,860,860,0
|
|
20240109,113700,31158247,860,860,860,860,0
|
|
20240109,113600,31158247,860,860,860,860,15
|
|
20240109,113500,31145347,860,860,860,860,40
|
|
20240109,113400,31110947,861,861,861,861,6
|
|
20240109,113300,31105781,861,861,861,861,0
|
|
20240109,113200,31105781,861,861,861,861,0
|
|
20240109,113100,31105781,861,861,861,861,0
|
|
20240109,113000,31105781,861,861,861,861,0
|
|
20240109,112900,31105781,861,861,861,861,50
|
|
20240109,112800,31062731,861,861,861,861,1
|
|
20240109,112700,31061870,859,859,859,859,0
|
|
20240109,112600,31061870,859,859,859,859,100
|
|
20240109,112500,30975970,861,861,861,861,0
|
|
20240109,112400,30975970,861,861,861,861,0
|
|
20240109,112300,30975970,861,861,861,861,0
|
|
20240109,112200,30975970,861,861,861,861,0
|
|
20240109,112100,30975970,861,861,861,861,0
|
|
20240109,112000,30975970,861,861,861,861,60
|
|
20240109,111900,30924310,862,862,862,862,0
|
|
20240109,111800,30924310,862,862,862,862,0
|
|
20240109,111700,30924310,862,862,862,862,0
|
|
20240109,111600,30924310,862,862,862,862,0
|
|
20240109,111500,30924310,862,862,862,862,0
|
|
20240109,111400,30924310,862,862,862,862,0
|
|
20240109,111300,30924310,862,862,862,862,0
|
|
20240109,111200,30924310,862,862,862,862,0
|
|
20240109,111100,30924310,862,862,862,862,1
|
|
20240109,111000,30923448,859,859,859,859,0
|
|
20240109,110900,30923448,859,860,860,859,5274
|
|
20240109,110800,26390991,861,861,861,861,100
|
|
20240109,110700,26304891,861,861,861,861,15
|
|
20240109,110600,26291976,861,861,861,861,25
|
|
20240109,110500,26270451,861,861,861,861,0
|
|
20240109,110400,26270451,861,861,861,861,128
|
|
20240109,110300,26160243,861,861,861,861,80
|
|
20240109,110200,26091363,862,862,862,862,0
|
|
20240109,110100,26091363,862,861,862,861,13
|
|
20240109,110000,26080169,861,861,861,861,32
|
|
20240109,105900,26052617,861,861,861,861,200
|
|
20240109,105800,25880417,861,861,861,861,101
|
|
20240109,105700,25793456,860,860,860,860,1547
|
|
20240109,105600,24463036,859,859,859,859,7
|
|
20240109,105500,24457023,860,860,860,860,0
|
|
20240109,105400,24457023,860,860,860,860,307
|
|
20240109,105300,24193003,860,860,860,860,60
|
|
20240109,105200,24141403,861,861,861,861,0
|
|
20240109,105100,24141403,861,861,861,861,0
|
|
20240109,105000,24141403,861,861,861,861,0
|
|
20240109,104900,24141403,861,861,861,861,0
|
|
20240109,104800,24141403,861,861,861,861,0
|
|
20240109,104700,24141403,861,861,861,861,0
|
|
20240109,104600,24141403,861,861,861,861,2
|
|
20240109,104500,24139681,861,859,861,859,346
|
|
20240109,104400,23842465,859,859,859,859,5500
|
|
20240109,104300,19117965,860,860,860,860,0
|
|
20240109,104200,19117965,860,860,860,860,700
|
|
20240109,104100,18515965,860,860,860,860,1
|
|
20240109,104000,18515105,861,861,861,861,0
|
|
20240109,103900,18515105,861,861,861,861,0
|
|
20240109,103800,18515105,861,860,861,860,115
|
|
20240109,103700,18416178,861,860,861,860,2005
|
|
20240109,103600,16691873,861,861,861,861,0
|
|
20240109,103500,16691873,861,861,861,861,1
|
|
20240109,103400,16691012,860,860,860,860,0
|
|
20240109,103300,16691012,860,860,860,860,0
|
|
20240109,103200,16691012,860,861,861,860,1547
|
|
20240109,103100,15360591,860,860,860,860,1
|
|
20240109,103000,15359731,861,861,861,861,0
|
|
20240109,102900,15359731,861,861,861,861,0
|
|
20240109,102800,15359731,861,861,861,861,1
|
|
20240109,102700,15358870,861,861,861,861,1
|
|
20240109,102600,15358009,861,861,861,861,0
|
|
20240109,102500,15358009,861,861,861,861,0
|
|
20240109,102400,15358009,861,861,861,861,0
|
|
20240109,102300,15358009,861,861,861,861,151
|
|
20240109,102200,15227998,861,861,861,861,0
|
|
20240109,102100,15227998,861,861,861,861,0
|
|
20240109,102000,15227998,861,861,861,861,370
|
|
20240109,101900,14909428,861,861,861,861,1001
|
|
20240109,101800,14047567,861,861,861,861,0
|
|
20240109,101700,14047567,861,861,861,861,0
|
|
20240109,101600,14047567,861,861,861,861,4
|
|
20240109,101500,14044123,862,862,862,862,37
|
|
20240109,101400,14012229,862,862,862,862,0
|
|
20240109,101300,14012229,862,862,862,862,80
|
|
20240109,101200,13943269,862,862,862,862,122
|
|
20240109,101100,13838105,862,862,862,862,0
|
|
20240109,101000,13838105,862,862,862,862,0
|
|
20240109,100900,13838105,862,862,862,862,0
|
|
20240109,100800,13838105,862,862,862,862,1
|
|
20240109,100700,13837243,862,862,862,862,0
|
|
20240109,100600,13837243,862,862,862,862,0
|
|
20240109,100500,13837243,862,862,862,862,0
|
|
20240109,100400,13837243,862,862,862,862,0
|
|
20240109,100300,13837243,862,862,862,862,0
|
|
20240109,100200,13837243,862,862,862,862,1
|
|
20240109,100100,13836381,863,863,863,863,0
|
|
20240109,100000,13836381,863,863,863,863,1
|
|
20240109,095900,13835518,862,862,862,862,0
|
|
20240109,095800,13835518,862,862,862,862,0
|
|
20240109,095700,13835518,862,862,862,862,0
|
|
20240109,095600,13835518,862,862,862,862,0
|
|
20240109,095500,13835518,862,862,862,862,0
|
|
20240109,095400,13835518,862,863,863,862,275
|
|
20240109,095300,13598293,863,863,863,863,175
|
|
20240109,095200,13447268,864,864,864,864,0
|
|
20240109,095100,13447268,864,863,864,863,101
|
|
20240109,095000,13360005,863,863,863,863,350
|
|
20240109,094900,13057955,863,863,863,863,0
|
|
20240109,094800,13057955,863,865,865,863,205
|
|
20240109,094700,12880640,865,865,865,865,0
|
|
20240109,094600,12880640,865,864,865,864,274
|
|
20240109,094500,12643892,865,865,865,865,1
|
|
20240109,094400,12643027,866,866,866,866,0
|
|
20240109,094300,12643027,866,866,866,866,0
|
|
20240109,094200,12643027,866,865,866,865,62
|
|
20240109,094100,12589395,866,866,866,866,0
|
|
20240109,094000,12589395,866,866,866,865,65
|
|
20240109,093900,12533168,865,864,865,864,288
|
|
20240109,093800,12284148,864,864,864,863,158
|
|
20240109,093700,12147648,864,864,864,864,80
|
|
20240109,093600,12078528,864,868,868,864,111
|
|
20240109,093500,11982580,868,869,869,868,6
|
|
20240109,093400,11977367,870,863,870,863,5806
|
|
20240109,093300,6942049,863,861,863,861,716
|
|
20240109,093200,6324858,861,862,862,861,75
|
|
20240109,093100,6260251,862,861,862,861,84
|
|
20240109,093000,6187893,861,861,862,861,49
|
|
20240109,092900,6145695,862,862,862,862,1
|
|
20240109,092800,6144833,862,862,862,862,10
|
|
20240109,092700,6136213,862,862,862,862,0
|
|
20240109,092600,6136213,862,862,862,862,1
|
|
20240109,092500,6135351,862,862,862,862,0
|
|
20240109,092400,6135351,862,862,862,862,82
|
|
20240109,092300,6064667,862,862,862,862,100
|
|
20240109,092200,5978467,862,862,862,862,30
|
|
20240109,092100,5952607,862,862,862,862,1
|
|
20240109,092000,5951745,861,861,861,861,0
|
|
20240109,091900,5951745,861,861,861,861,412
|
|
20240109,091800,5597013,861,861,861,861,1
|
|
20240109,091700,5596152,860,860,860,860,204
|
|
20240109,091600,5420712,860,860,860,860,0
|
|
20240109,091500,5420712,860,860,860,860,0
|
|
20240109,091400,5420712,860,860,860,860,0
|
|
20240109,091300,5420712,860,860,860,860,0
|
|
20240109,091200,5420712,860,860,860,860,234
|
|
20240109,091100,5219472,860,860,860,860,0
|
|
20240109,091000,5219472,860,860,860,860,1
|
|
20240109,090900,5218612,860,860,860,860,1498
|
|
20240109,090800,3930332,859,859,859,859,1
|
|
20240109,090700,3929473,860,860,860,860,15
|
|
20240109,090600,3916573,860,860,860,860,150
|
|
20240109,090500,3787573,860,860,860,860,0
|
|
20240109,090400,3787573,860,860,860,860,60
|
|
20240109,090300,3735973,860,860,860,860,0
|
|
20240109,090200,3735973,860,858,860,858,11
|
|
20240109,090100,3726515,858,859,859,858,1000
|
|
20240109,090000,2868201,859,859,859,859,3339
|