613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191000,167190110,864,864,864,864,15608
|
|
20240112,190900,167190110,864,864,864,864,0
|
|
20240112,190800,167190110,864,864,864,864,0
|
|
20240112,190700,167190110,864,864,864,864,0
|
|
20240112,190600,167190110,864,864,864,864,0
|
|
20240112,190500,167190110,864,864,864,864,0
|
|
20240112,190400,167190110,864,864,864,864,0
|
|
20240112,190300,167190110,864,864,864,864,0
|
|
20240112,190200,167190110,864,864,864,864,0
|
|
20240112,190100,167190110,864,864,864,864,0
|
|
20240112,190000,167190110,864,864,864,864,0
|
|
20240112,185900,167190110,864,864,864,864,0
|
|
20240112,185800,167190110,864,864,864,864,0
|
|
20240112,185700,167190110,864,864,864,864,0
|
|
20240112,185600,167190110,864,864,864,864,0
|
|
20240112,185500,167190110,864,864,864,864,0
|
|
20240112,185400,167190110,864,864,864,864,0
|
|
20240112,185300,167190110,864,864,864,864,0
|
|
20240112,185200,167190110,864,864,864,864,0
|
|
20240112,185100,167190110,864,864,864,864,0
|
|
20240112,185000,167190110,864,864,864,864,0
|
|
20240112,184900,167190110,864,864,864,864,0
|
|
20240112,184800,167190110,864,864,864,864,0
|
|
20240112,184700,167190110,864,864,864,864,0
|
|
20240112,184600,167190110,864,864,864,864,0
|
|
20240112,184500,167190110,864,864,864,864,0
|
|
20240112,184400,167190110,864,864,864,864,0
|
|
20240112,184300,167190110,864,864,864,864,0
|
|
20240112,184200,167190110,864,864,864,864,0
|
|
20240112,184100,167190110,864,864,864,864,0
|
|
20240112,184000,167190110,864,864,864,864,15608
|
|
20240112,183900,167190110,864,864,864,864,0
|
|
20240112,183800,167190110,864,864,864,864,0
|
|
20240112,183700,167190110,864,864,864,864,0
|
|
20240112,183600,167190110,864,864,864,864,0
|
|
20240112,183500,167190110,864,864,864,864,0
|
|
20240112,183400,167190110,864,864,864,864,0
|
|
20240112,183300,167190110,864,864,864,864,0
|
|
20240112,183200,167190110,864,864,864,864,0
|
|
20240112,183100,167190110,864,864,864,864,0
|
|
20240112,183000,167190110,864,864,864,864,0
|
|
20240112,182900,167190110,864,864,864,864,0
|
|
20240112,182800,167190110,864,864,864,864,0
|
|
20240112,182700,167190110,864,864,864,864,0
|
|
20240112,182600,167190110,864,864,864,864,0
|
|
20240112,182500,167190110,864,864,864,864,0
|
|
20240112,182400,167190110,864,864,864,864,0
|
|
20240112,182300,167190110,864,864,864,864,0
|
|
20240112,182200,167190110,864,864,864,864,0
|
|
20240112,182100,167190110,864,864,864,864,0
|
|
20240112,182000,167190110,864,864,864,864,0
|
|
20240112,181900,167190110,864,864,864,864,0
|
|
20240112,181800,167190110,864,864,864,864,0
|
|
20240112,181700,167190110,864,864,864,864,0
|
|
20240112,181600,167190110,864,864,864,864,0
|
|
20240112,181500,167190110,864,864,864,864,0
|
|
20240112,181400,167190110,864,864,864,864,0
|
|
20240112,181300,167190110,864,864,864,864,0
|
|
20240112,181200,167190110,864,864,864,864,0
|
|
20240112,181100,167190110,864,864,864,864,0
|
|
20240112,181000,167190110,864,864,864,864,15608
|
|
20240112,180900,167190110,864,864,864,864,0
|
|
20240112,180800,167190110,864,864,864,864,0
|
|
20240112,180700,167190110,864,864,864,864,0
|
|
20240112,180600,167190110,864,864,864,864,0
|
|
20240112,180500,167190110,864,864,864,864,0
|
|
20240112,180400,167190110,864,864,864,864,0
|
|
20240112,180300,167190110,864,864,864,864,0
|
|
20240112,180200,167190110,864,864,864,864,0
|
|
20240112,180100,167190110,864,864,864,864,0
|
|
20240112,180000,167190110,864,864,864,864,0
|
|
20240112,175900,167190110,864,864,864,864,0
|
|
20240112,175800,167190110,864,864,864,864,0
|
|
20240112,175700,167190110,864,864,864,864,0
|
|
20240112,175600,167190110,864,864,864,864,0
|
|
20240112,175500,167190110,864,864,864,864,0
|
|
20240112,175400,167190110,864,864,864,864,0
|
|
20240112,175300,167190110,864,864,864,864,0
|
|
20240112,175200,167190110,864,864,864,864,0
|
|
20240112,175100,167190110,864,864,864,864,0
|
|
20240112,175000,167190110,864,864,864,864,0
|
|
20240112,174900,167190110,864,864,864,864,0
|
|
20240112,174800,167190110,864,864,864,864,0
|
|
20240112,174700,167190110,864,864,864,864,0
|
|
20240112,174600,167190110,864,864,864,864,0
|
|
20240112,174500,167190110,864,864,864,864,0
|
|
20240112,174400,167190110,864,864,864,864,0
|
|
20240112,174300,167190110,864,864,864,864,0
|
|
20240112,174200,167190110,864,864,864,864,0
|
|
20240112,174100,167190110,864,864,864,864,0
|
|
20240112,174000,167190110,864,864,864,864,15608
|
|
20240112,173900,167190110,864,864,864,864,0
|
|
20240112,173800,167190110,864,864,864,864,0
|
|
20240112,173700,167190110,864,864,864,864,0
|
|
20240112,173600,167190110,864,864,864,864,0
|
|
20240112,173500,167190110,864,864,864,864,0
|
|
20240112,173400,167190110,864,864,864,864,0
|
|
20240112,173300,167190110,864,864,864,864,0
|
|
20240112,173200,167190110,864,864,864,864,0
|
|
20240112,173100,167190110,864,864,864,864,0
|
|
20240112,173000,167190110,864,864,864,864,0
|
|
20240112,172900,167190110,864,864,864,864,0
|
|
20240112,172800,167190110,864,864,864,864,0
|
|
20240112,172700,167190110,864,864,864,864,0
|
|
20240112,172600,167190110,864,864,864,864,0
|
|
20240112,172500,167190110,864,864,864,864,0
|
|
20240112,172400,167190110,864,864,864,864,0
|
|
20240112,172300,167190110,864,864,864,864,0
|
|
20240112,172200,167190110,864,864,864,864,0
|
|
20240112,172100,167190110,864,864,864,864,0
|
|
20240112,172000,167190110,864,864,864,864,0
|
|
20240112,171900,167190110,864,864,864,864,0
|
|
20240112,171800,167190110,864,864,864,864,0
|
|
20240112,171700,167190110,864,864,864,864,0
|
|
20240112,171600,167190110,864,864,864,864,0
|
|
20240112,171500,167190110,864,864,864,864,0
|
|
20240112,171400,167190110,864,864,864,864,0
|
|
20240112,171300,167190110,864,864,864,864,0
|
|
20240112,171200,167190110,864,864,864,864,0
|
|
20240112,171100,167190110,864,864,864,864,0
|
|
20240112,171000,167190110,864,864,864,864,15608
|
|
20240112,170900,167190110,864,864,864,864,0
|
|
20240112,170800,167190110,864,864,864,864,0
|
|
20240112,170700,167190110,864,864,864,864,0
|
|
20240112,170600,167190110,864,864,864,864,0
|
|
20240112,170500,167190110,864,864,864,864,0
|
|
20240112,170400,167190110,864,864,864,864,0
|
|
20240112,170300,167190110,864,864,864,864,0
|
|
20240112,170200,167190110,864,864,864,864,0
|
|
20240112,170100,167190110,864,864,864,864,0
|
|
20240112,170000,167190110,864,864,864,864,0
|
|
20240112,165900,167190110,864,864,864,864,0
|
|
20240112,165800,167190110,864,864,864,864,0
|
|
20240112,165700,167190110,864,864,864,864,0
|
|
20240112,165600,167190110,864,864,864,864,0
|
|
20240112,165500,167190110,864,864,864,864,0
|
|
20240112,165400,167190110,864,864,864,864,0
|
|
20240112,165300,167190110,864,864,864,864,0
|
|
20240112,165200,167190110,864,864,864,864,0
|
|
20240112,165100,167190110,864,864,864,864,0
|
|
20240112,165000,167190110,864,864,864,864,0
|
|
20240112,164900,167190110,864,864,864,864,0
|
|
20240112,164800,167190110,864,864,864,864,0
|
|
20240112,164700,167190110,864,864,864,864,0
|
|
20240112,164600,167190110,864,864,864,864,0
|
|
20240112,164500,167190110,864,864,864,864,0
|
|
20240112,164400,167190110,864,864,864,864,0
|
|
20240112,164300,167190110,864,864,864,864,0
|
|
20240112,164200,167190110,864,864,864,864,0
|
|
20240112,164100,167190110,864,864,864,864,0
|
|
20240112,164000,167190110,864,864,864,864,15608
|
|
20240112,163900,167190110,864,864,864,864,0
|
|
20240112,163800,167190110,864,864,864,864,0
|
|
20240112,163700,167190110,864,864,864,864,0
|
|
20240112,163600,167190110,864,864,864,864,0
|
|
20240112,163500,167190110,864,864,864,864,0
|
|
20240112,163400,167190110,864,864,864,864,0
|
|
20240112,163300,167190110,864,864,864,864,0
|
|
20240112,163200,167190110,864,864,864,864,0
|
|
20240112,163100,167190110,864,864,864,864,0
|
|
20240112,163000,167190110,864,864,864,864,0
|
|
20240112,162900,167190110,864,864,864,864,0
|
|
20240112,162800,167190110,864,864,864,864,0
|
|
20240112,162700,167190110,864,864,864,864,0
|
|
20240112,162600,167190110,864,864,864,864,0
|
|
20240112,162500,167190110,864,864,864,864,0
|
|
20240112,162400,167190110,864,864,864,864,0
|
|
20240112,162300,167190110,864,864,864,864,0
|
|
20240112,162200,167190110,864,864,864,864,0
|
|
20240112,162100,167190110,864,864,864,864,0
|
|
20240112,162000,167190110,864,864,864,864,0
|
|
20240112,161900,167190110,864,864,864,864,0
|
|
20240112,161800,167190110,864,864,864,864,0
|
|
20240112,161700,167190110,864,864,864,864,0
|
|
20240112,161600,167190110,864,864,864,864,0
|
|
20240112,161500,167190110,864,864,864,864,0
|
|
20240112,161400,167190110,864,864,864,864,0
|
|
20240112,161300,167190110,864,864,864,864,0
|
|
20240112,161200,167190110,864,864,864,864,0
|
|
20240112,161100,167190110,864,864,864,864,0
|
|
20240112,161000,167190110,864,864,864,864,15608
|
|
20240112,160900,167190110,864,864,864,864,0
|
|
20240112,160800,167190110,864,864,864,864,0
|
|
20240112,160700,167190110,864,864,864,864,0
|
|
20240112,160600,167190110,864,864,864,864,0
|
|
20240112,160500,167190110,864,864,864,864,0
|
|
20240112,160400,167190110,864,864,864,864,0
|
|
20240112,160300,167190110,864,864,864,864,0
|
|
20240112,160200,167190110,864,864,864,864,0
|
|
20240112,160100,167190110,864,864,864,864,0
|
|
20240112,160000,167190110,864,864,864,864,0
|
|
20240112,155900,167190110,864,864,864,864,0
|
|
20240112,155800,167190110,864,864,864,864,0
|
|
20240112,155700,167190110,864,864,864,864,0
|
|
20240112,155600,167190110,864,864,864,864,0
|
|
20240112,155500,167190110,864,864,864,864,0
|
|
20240112,155400,167190110,864,864,864,864,0
|
|
20240112,155300,167190110,864,864,864,864,0
|
|
20240112,155200,167190110,864,864,864,864,0
|
|
20240112,155100,167190110,864,864,864,864,0
|
|
20240112,155000,167190110,864,864,864,864,0
|
|
20240112,154900,167190110,864,864,864,864,0
|
|
20240112,154800,167190110,864,864,864,864,0
|
|
20240112,154700,167190110,864,864,864,864,0
|
|
20240112,154600,167190110,864,864,864,864,0
|
|
20240112,154500,167190110,864,864,864,864,0
|
|
20240112,154400,167190110,864,864,864,864,0
|
|
20240112,154300,167190110,864,864,864,864,0
|
|
20240112,154200,167190110,864,864,864,864,0
|
|
20240112,154100,167190110,864,864,864,864,0
|
|
20240112,154000,167190110,864,864,864,864,15608
|
|
20240112,153900,167190110,864,864,864,864,0
|
|
20240112,153800,167190110,864,864,864,864,0
|
|
20240112,153700,167190110,864,864,864,864,0
|
|
20240112,153600,167190110,864,864,864,864,0
|
|
20240112,153500,167190110,864,864,864,864,0
|
|
20240112,153400,167190110,864,864,864,864,0
|
|
20240112,153300,167190110,864,864,864,864,0
|
|
20240112,153200,167190110,864,864,864,864,0
|
|
20240112,153100,167190110,864,864,864,864,0
|
|
20240112,153000,167190110,864,864,864,864,15608
|
|
20240112,152900,153704798,866,866,866,866,0
|
|
20240112,152800,153704798,866,866,866,866,0
|
|
20240112,152700,153704798,866,866,866,866,0
|
|
20240112,152600,153704798,866,866,866,866,0
|
|
20240112,152500,153704798,866,866,866,866,0
|
|
20240112,152400,153704798,866,866,866,866,0
|
|
20240112,152300,153704798,866,866,866,866,0
|
|
20240112,152200,153704798,866,866,866,866,0
|
|
20240112,152100,153704798,866,866,866,866,0
|
|
20240112,152000,153704798,866,866,866,866,0
|
|
20240112,151900,153704798,866,868,868,866,261
|
|
20240112,151800,153478770,866,866,866,866,10
|
|
20240112,151700,153470110,868,868,868,868,1
|
|
20240112,151600,153469242,866,866,866,866,6905
|
|
20240112,151500,147489512,866,866,866,866,0
|
|
20240112,151400,147489512,866,866,866,866,0
|
|
20240112,151300,147489512,866,865,866,865,3020
|
|
20240112,151200,144875212,865,865,865,865,0
|
|
20240112,151100,144875212,865,865,865,865,10352
|
|
20240112,151000,135920732,866,866,866,866,100
|
|
20240112,150900,135834132,866,866,866,866,2
|
|
20240112,150800,135832400,866,866,866,866,0
|
|
20240112,150700,135832400,866,866,866,866,1
|
|
20240112,150600,135831534,865,865,865,865,0
|
|
20240112,150500,135831534,865,865,865,865,1
|
|
20240112,150400,135830669,865,866,866,865,1399
|
|
20240112,150300,134619534,865,865,865,865,1001
|
|
20240112,150200,133753669,866,866,866,866,0
|
|
20240112,150100,133753669,866,866,866,866,0
|
|
20240112,150000,133753669,866,866,866,866,0
|
|
20240112,145900,133753669,866,866,866,866,400
|
|
20240112,145800,133407269,865,865,865,865,1
|
|
20240112,145700,133406404,866,866,866,866,0
|
|
20240112,145600,133406404,866,866,866,866,0
|
|
20240112,145500,133406404,866,866,866,866,300
|
|
20240112,145400,133146604,865,865,865,865,0
|
|
20240112,145300,133146604,865,865,865,865,35
|
|
20240112,145200,133116329,865,865,865,865,1
|
|
20240112,145100,133115464,865,865,865,865,0
|
|
20240112,145000,133115464,865,865,865,865,0
|
|
20240112,144900,133115464,865,865,865,865,100
|
|
20240112,144800,133028964,865,866,866,865,1010
|
|
20240112,144700,132154314,866,865,866,865,101
|
|
20240112,144600,132066948,865,866,866,865,2421
|
|
20240112,144500,129972782,865,865,865,865,300
|
|
20240112,144400,129713282,866,866,866,866,0
|
|
20240112,144300,129713282,866,866,866,866,28
|
|
20240112,144200,129689034,864,864,864,864,0
|
|
20240112,144100,129689034,864,864,864,864,1
|
|
20240112,144000,129688170,865,865,865,865,30
|
|
20240112,143900,129662220,865,865,865,865,0
|
|
20240112,143800,129662220,865,865,865,865,0
|
|
20240112,143700,129662220,865,865,865,865,1
|
|
20240112,143600,129661355,865,865,865,865,0
|
|
20240112,143500,129661355,865,865,865,865,0
|
|
20240112,143400,129661355,865,865,865,865,1
|
|
20240112,143300,129660490,865,865,865,865,1002
|
|
20240112,143200,128793760,864,864,864,864,0
|
|
20240112,143100,128793760,864,864,864,864,0
|
|
20240112,143000,128793760,864,864,864,864,0
|
|
20240112,142900,128793760,864,864,864,864,0
|
|
20240112,142800,128793760,864,864,864,864,4000
|
|
20240112,142700,125337760,865,865,865,865,1152
|
|
20240112,142600,124341280,866,866,866,866,0
|
|
20240112,142500,124341280,866,866,866,866,5
|
|
20240112,142400,124336950,865,865,865,865,1
|
|
20240112,142300,124336085,865,865,865,865,0
|
|
20240112,142200,124336085,865,865,865,865,25
|
|
20240112,142100,124314460,865,865,865,865,2
|
|
20240112,142000,124312730,865,865,865,865,4
|
|
20240112,141900,124309270,864,864,864,864,2
|
|
20240112,141800,124307542,865,864,865,864,122
|
|
20240112,141700,124202013,864,864,865,864,113
|
|
20240112,141600,124104272,864,864,864,864,1
|
|
20240112,141500,124103408,865,865,865,865,617
|
|
20240112,141400,123569703,865,865,865,865,533
|
|
20240112,141300,123108658,865,865,865,865,0
|
|
20240112,141200,123108658,865,865,865,865,476
|
|
20240112,141100,122696918,865,865,865,865,0
|
|
20240112,141000,122696918,865,865,865,865,0
|
|
20240112,140900,122696918,865,865,865,865,0
|
|
20240112,140800,122696918,865,864,865,864,5503
|
|
20240112,140700,117941824,865,865,865,865,0
|
|
20240112,140600,117941824,865,865,865,865,1
|
|
20240112,140500,117940959,864,865,865,864,5058
|
|
20240112,140400,113570789,865,865,865,865,116
|
|
20240112,140300,113470449,865,865,865,865,400
|
|
20240112,140200,113124449,865,865,865,865,0
|
|
20240112,140100,113124449,865,865,865,865,0
|
|
20240112,140000,113124449,865,865,865,865,6996
|
|
20240112,135900,107072909,866,865,866,865,2151
|
|
20240112,135800,105211294,865,865,865,865,0
|
|
20240112,135700,105211294,865,866,866,865,622
|
|
20240112,135600,104673262,865,866,866,865,1146
|
|
20240112,135500,103680972,866,866,866,866,500
|
|
20240112,135400,103247972,866,866,866,866,102
|
|
20240112,135300,103159640,866,866,866,866,200
|
|
20240112,135200,102986440,865,865,865,865,1
|
|
20240112,135100,102985575,865,865,865,865,0
|
|
20240112,135000,102985575,865,865,865,865,0
|
|
20240112,134900,102985575,865,865,865,865,124
|
|
20240112,134800,102878315,865,865,865,865,1
|
|
20240112,134700,102877450,866,866,866,866,15
|
|
20240112,134600,102864460,865,865,865,865,0
|
|
20240112,134500,102864460,865,865,865,865,1
|
|
20240112,134400,102863595,865,865,865,865,1
|
|
20240112,134300,102862730,864,864,864,864,0
|
|
20240112,134200,102862730,864,865,865,864,304
|
|
20240112,134100,102599771,864,864,865,864,403
|
|
20240112,134000,102251179,864,864,864,864,0
|
|
20240112,133900,102251179,864,864,864,864,1271
|
|
20240112,133800,101153035,864,865,865,864,48
|
|
20240112,133700,101111516,864,864,864,864,1
|
|
20240112,133600,101110652,864,864,864,864,1851
|
|
20240112,133500,99511388,865,865,865,865,200
|
|
20240112,133400,99338388,864,864,864,864,1
|
|
20240112,133300,99337524,865,865,865,865,712
|
|
20240112,133200,98721644,865,866,866,865,7214
|
|
20240112,133100,92478534,865,865,865,865,0
|
|
20240112,133000,92478534,865,865,865,865,242
|
|
20240112,132900,92269204,866,866,866,865,7
|
|
20240112,132800,92263144,866,866,866,866,94
|
|
20240112,132700,92181740,866,866,866,866,0
|
|
20240112,132600,92181740,866,867,867,866,12185
|
|
20240112,132500,81628194,866,868,868,866,48
|
|
20240112,132400,81586532,866,868,868,866,103
|
|
20240112,132300,81497132,867,867,867,867,100
|
|
20240112,132200,81410432,867,867,867,867,5210
|
|
20240112,132100,76893362,867,867,867,867,0
|
|
20240112,132000,76893362,867,867,867,867,1
|
|
20240112,131900,76892495,869,869,869,869,0
|
|
20240112,131800,76892495,869,869,869,869,0
|
|
20240112,131700,76892495,869,869,869,869,0
|
|
20240112,131600,76892495,869,868,869,868,1160
|
|
20240112,131500,75885385,868,868,868,868,15
|
|
20240112,131400,75872365,868,868,868,868,50
|
|
20240112,131300,75828965,869,869,869,869,10
|
|
20240112,131200,75820275,867,867,867,867,0
|
|
20240112,131100,75820275,867,867,867,867,120
|
|
20240112,131000,75716235,867,867,867,867,0
|
|
20240112,130900,75716235,867,868,869,867,6
|
|
20240112,130800,75711027,866,866,866,866,5798
|
|
20240112,130700,70689959,866,866,866,866,0
|
|
20240112,130600,70689959,866,867,867,866,6408
|
|
20240112,130500,65134229,867,867,867,867,1
|
|
20240112,130400,65133362,868,869,869,868,16
|
|
20240112,130300,65119472,869,869,869,869,0
|
|
20240112,130200,65119472,869,869,869,869,0
|
|
20240112,130100,65119472,869,869,869,869,0
|
|
20240112,130000,65119472,869,869,869,869,0
|
|
20240112,125900,65119472,869,869,869,869,0
|
|
20240112,125800,65119472,869,869,869,869,0
|
|
20240112,125700,65119472,869,869,869,869,0
|
|
20240112,125600,65119472,869,869,869,869,0
|
|
20240112,125500,65119472,869,869,869,869,0
|
|
20240112,125400,65119472,869,869,869,869,0
|
|
20240112,125300,65119472,869,869,869,869,0
|
|
20240112,125200,65119472,869,869,869,869,0
|
|
20240112,125100,65119472,869,869,869,869,0
|
|
20240112,125000,65119472,869,869,869,869,0
|
|
20240112,124900,65119472,869,869,869,869,1
|
|
20240112,124800,65118603,869,869,869,869,3
|
|
20240112,124700,65115996,869,870,870,869,202
|
|
20240112,124600,64940456,867,867,867,867,0
|
|
20240112,124500,64940456,867,867,867,867,0
|
|
20240112,124400,64940456,867,867,867,867,0
|
|
20240112,124300,64940456,867,867,867,867,0
|
|
20240112,124200,64940456,867,867,867,867,0
|
|
20240112,124100,64940456,867,867,867,867,2
|
|
20240112,124000,64938722,867,868,868,867,86
|
|
20240112,123900,64864085,871,871,871,871,0
|
|
20240112,123800,64864085,871,871,871,871,0
|
|
20240112,123700,64864085,871,871,871,871,37
|
|
20240112,123600,64831858,867,868,868,867,144
|
|
20240112,123500,64706980,868,868,868,868,0
|
|
20240112,123400,64706980,868,868,868,868,2
|
|
20240112,123300,64705244,868,868,868,868,3
|
|
20240112,123200,64702640,868,868,868,868,66
|
|
20240112,123100,64645352,868,868,868,868,0
|
|
20240112,123000,64645352,868,868,868,868,0
|
|
20240112,122900,64645352,868,868,868,868,1074
|
|
20240112,122800,63713120,868,868,868,868,0
|
|
20240112,122700,63713120,868,868,868,868,0
|
|
20240112,122600,63713120,868,868,868,868,0
|
|
20240112,122500,63713120,868,868,868,868,171
|
|
20240112,122400,63564692,867,867,867,867,0
|
|
20240112,122300,63564692,867,868,868,867,1433
|
|
20240112,122200,62322275,870,870,870,870,0
|
|
20240112,122100,62322275,870,870,870,870,11
|
|
20240112,122000,62312705,872,872,872,872,0
|
|
20240112,121900,62312705,872,872,872,872,0
|
|
20240112,121800,62312705,872,869,872,869,105
|
|
20240112,121700,62221445,872,872,872,872,0
|
|
20240112,121600,62221445,872,872,872,872,1
|
|
20240112,121500,62220573,872,872,872,872,0
|
|
20240112,121400,62220573,872,872,872,872,1
|
|
20240112,121300,62219701,868,868,868,868,2090
|
|
20240112,121200,60405581,868,868,868,868,109
|
|
20240112,121100,60310969,868,868,868,868,0
|
|
20240112,121000,60310969,868,868,868,868,1
|
|
20240112,120900,60310101,867,867,867,867,100
|
|
20240112,120800,60223401,868,868,868,868,25
|
|
20240112,120700,60201701,868,867,868,867,5
|
|
20240112,120600,60197362,868,868,868,868,113
|
|
20240112,120500,60099278,868,868,868,868,0
|
|
20240112,120400,60099278,868,868,868,868,1
|
|
20240112,120300,60098410,868,868,868,868,0
|
|
20240112,120200,60098410,868,868,868,868,0
|
|
20240112,120100,60098410,868,868,868,868,38
|
|
20240112,120000,60065426,867,868,868,867,23
|
|
20240112,115900,60045484,868,868,868,868,0
|
|
20240112,115800,60045484,868,868,868,868,153
|
|
20240112,115700,59912680,868,868,868,868,1
|
|
20240112,115600,59911812,868,870,870,868,3688
|
|
20240112,115500,56709896,872,872,872,872,100
|
|
20240112,115400,56622696,872,872,872,872,2
|
|
20240112,115300,56620952,872,872,872,872,1
|
|
20240112,115200,56620080,870,872,872,870,3
|
|
20240112,115100,56617468,872,871,872,870,1225
|
|
20240112,115000,55549370,872,872,872,872,0
|
|
20240112,114900,55549370,872,872,872,872,1
|
|
20240112,114800,55548498,872,872,872,872,1
|
|
20240112,114700,55547626,872,872,872,872,1
|
|
20240112,114600,55546754,872,872,872,872,0
|
|
20240112,114500,55546754,872,872,872,872,0
|
|
20240112,114400,55546754,872,872,872,872,1
|
|
20240112,114300,55545882,872,872,872,872,1
|
|
20240112,114200,55545010,872,872,872,872,0
|
|
20240112,114100,55545010,872,872,872,872,1
|
|
20240112,114000,55544138,871,871,871,871,0
|
|
20240112,113900,55544138,871,872,872,871,609
|
|
20240112,113800,55013646,873,873,873,873,1
|
|
20240112,113700,55012773,873,873,873,873,0
|
|
20240112,113600,55012773,873,873,873,873,1
|
|
20240112,113500,55011900,873,873,873,873,0
|
|
20240112,113400,55011900,873,873,873,873,1
|
|
20240112,113300,55011027,873,873,873,873,0
|
|
20240112,113200,55011027,873,873,873,873,1
|
|
20240112,113100,55010154,873,873,873,873,1
|
|
20240112,113000,55009281,873,873,873,873,5
|
|
20240112,112900,55004916,873,873,873,873,0
|
|
20240112,112800,55004916,873,873,873,873,1
|
|
20240112,112700,55004043,873,873,873,873,1
|
|
20240112,112600,55003170,873,873,873,873,1
|
|
20240112,112500,55002297,873,873,873,873,1000
|
|
20240112,112400,54129297,873,873,873,873,0
|
|
20240112,112300,54129297,873,873,873,873,26
|
|
20240112,112200,54106599,873,873,873,873,1
|
|
20240112,112100,54105726,873,873,873,873,1
|
|
20240112,112000,54104853,873,873,873,873,2
|
|
20240112,111900,54103107,873,873,873,873,0
|
|
20240112,111800,54103107,873,873,873,873,1
|
|
20240112,111700,54102234,873,873,873,873,1
|
|
20240112,111600,54101361,873,873,873,873,1
|
|
20240112,111500,54100488,873,873,873,873,107
|
|
20240112,111400,54007077,873,873,873,873,1
|
|
20240112,111300,54006204,873,873,873,873,0
|
|
20240112,111200,54006204,873,873,873,873,8
|
|
20240112,111100,53999220,873,873,873,873,3
|
|
20240112,111000,53996601,873,873,873,873,1
|
|
20240112,110900,53995728,873,873,873,873,1
|
|
20240112,110800,53994855,873,873,873,873,0
|
|
20240112,110700,53994855,873,873,873,873,0
|
|
20240112,110600,53994855,873,873,873,873,1
|
|
20240112,110500,53993982,873,873,873,873,1
|
|
20240112,110400,53993109,874,874,874,874,1
|
|
20240112,110300,53992235,874,874,874,874,0
|
|
20240112,110200,53992235,874,874,874,874,0
|
|
20240112,110100,53992235,874,872,874,872,208
|
|
20240112,110000,53810665,872,872,872,872,90
|
|
20240112,105900,53732185,872,871,872,868,352
|
|
20240112,105800,53425645,870,870,870,870,215
|
|
20240112,105700,53238595,870,870,870,870,398
|
|
20240112,105600,52892335,870,870,870,870,1
|
|
20240112,105500,52891465,870,869,870,869,2
|
|
20240112,105400,52889726,870,870,870,870,1
|
|
20240112,105300,52888856,870,870,870,870,100
|
|
20240112,105200,52801856,870,870,870,870,0
|
|
20240112,105100,52801856,870,870,870,870,1
|
|
20240112,105000,52800986,870,870,870,870,1
|
|
20240112,104900,52800116,870,870,870,870,0
|
|
20240112,104800,52800116,870,870,870,870,1
|
|
20240112,104700,52799246,867,867,867,867,1
|
|
20240112,104600,52798379,870,870,870,870,1
|
|
20240112,104500,52797509,870,870,870,870,0
|
|
20240112,104400,52797509,870,870,870,870,1
|
|
20240112,104300,52796639,870,870,870,870,1
|
|
20240112,104200,52795769,870,867,870,867,125
|
|
20240112,104100,52687391,870,870,870,870,1
|
|
20240112,104000,52686521,870,870,870,870,0
|
|
20240112,103900,52686521,870,870,870,870,1
|
|
20240112,103800,52685651,870,870,870,870,1
|
|
20240112,103700,52684781,866,868,868,866,5500
|
|
20240112,103600,47920540,870,870,870,870,0
|
|
20240112,103500,47920540,870,870,870,870,21
|
|
20240112,103400,47902270,870,867,870,867,2
|
|
20240112,103300,47900533,870,870,870,870,1
|
|
20240112,103200,47899663,866,868,868,866,5700
|
|
20240112,103100,42957743,870,870,870,870,0
|
|
20240112,103000,42957743,870,868,870,867,241
|
|
20240112,102900,42748792,868,867,868,867,1001
|
|
20240112,102800,41880924,868,868,868,868,61
|
|
20240112,102700,41827976,868,868,868,868,1778
|
|
20240112,102600,40284672,870,870,870,870,1
|
|
20240112,102500,40283802,870,870,870,870,1
|
|
20240112,102400,40282932,870,870,870,870,1
|
|
20240112,102300,40282062,870,870,870,870,0
|
|
20240112,102200,40282062,870,870,870,870,1
|
|
20240112,102100,40281192,870,870,870,870,0
|
|
20240112,102000,40281192,870,870,870,870,1
|
|
20240112,101900,40280322,870,870,870,870,1
|
|
20240112,101800,40279452,870,870,870,870,0
|
|
20240112,101700,40279452,870,870,870,870,1
|
|
20240112,101600,40278582,870,870,870,870,34
|
|
20240112,101500,40249002,870,870,870,870,1
|
|
20240112,101400,40248132,870,870,870,870,5
|
|
20240112,101300,40243782,870,870,870,870,1
|
|
20240112,101200,40242912,870,870,870,870,2
|
|
20240112,101100,40241172,871,871,871,871,0
|
|
20240112,101000,40241172,871,871,871,871,1
|
|
20240112,100900,40240301,866,868,868,866,20229
|
|
20240112,100800,22713144,872,872,872,872,11
|
|
20240112,100700,22703552,868,872,872,868,3011
|
|
20240112,100600,20088523,873,873,873,873,0
|
|
20240112,100500,20088523,873,873,873,873,0
|
|
20240112,100400,20088523,873,873,873,873,1
|
|
20240112,100300,20087650,873,872,873,872,2001
|
|
20240112,100200,18340778,873,873,873,873,2
|
|
20240112,100100,18339032,870,870,870,870,902
|
|
20240112,100000,17554292,873,873,873,873,1
|
|
20240112,095900,17553419,873,873,873,873,1
|
|
20240112,095800,17552546,873,873,873,873,67
|
|
20240112,095700,17494055,873,873,873,873,1
|
|
20240112,095600,17493182,873,872,873,872,20
|
|
20240112,095500,17475723,873,872,873,872,10
|
|
20240112,095400,17466995,873,873,873,873,5
|
|
20240112,095300,17462630,873,873,873,873,1
|
|
20240112,095200,17461757,874,870,874,870,100
|
|
20240112,095100,17374753,870,870,870,870,1
|
|
20240112,095000,17373883,869,869,869,869,100
|
|
20240112,094900,17286983,870,870,870,870,1
|
|
20240112,094800,17286113,870,870,870,870,11
|
|
20240112,094700,17276543,870,870,870,868,4127
|
|
20240112,094600,13693372,870,870,874,869,388
|
|
20240112,094500,13356011,870,873,874,870,215
|
|
20240112,094400,13168612,873,873,873,873,0
|
|
20240112,094300,13168612,873,873,873,873,0
|
|
20240112,094200,13168612,873,873,873,873,1
|
|
20240112,094100,13167739,874,874,874,874,1
|
|
20240112,094000,13166865,874,874,874,874,1
|
|
20240112,093900,13165991,874,874,874,874,0
|
|
20240112,093800,13165991,874,874,874,874,0
|
|
20240112,093700,13165991,874,874,874,874,23
|
|
20240112,093600,13145889,874,874,874,874,6
|
|
20240112,093500,13140645,874,874,874,874,2
|
|
20240112,093400,13138897,874,873,874,873,3
|
|
20240112,093300,13136277,873,874,874,873,44
|
|
20240112,093200,13097824,874,874,874,874,12
|
|
20240112,093100,13087336,874,874,874,874,3
|
|
20240112,093000,13084714,874,874,874,874,4
|
|
20240112,092900,13081218,874,869,874,868,12
|
|
20240112,092800,13070786,868,868,868,868,0
|
|
20240112,092700,13070786,868,874,874,868,661
|
|
20240112,092600,12497032,874,874,874,874,0
|
|
20240112,092500,12497032,874,870,874,869,1001
|
|
20240112,092400,11626956,874,874,874,874,2
|
|
20240112,092300,11625208,868,868,868,868,987
|
|
20240112,092200,10768492,869,868,869,868,501
|
|
20240112,092100,10333572,869,869,869,868,1049
|
|
20240112,092000,9422991,869,870,870,869,3140
|
|
20240112,091900,6693721,870,871,871,870,1088
|
|
20240112,091800,5747128,871,871,871,871,216
|
|
20240112,091700,5558992,871,872,872,871,556
|
|
20240112,091600,5074691,873,875,875,873,259
|
|
20240112,091500,4848574,875,875,875,875,1
|
|
20240112,091400,4847699,875,875,875,875,1
|
|
20240112,091300,4846824,873,873,873,873,0
|
|
20240112,091200,4846824,873,873,873,873,1
|
|
20240112,091100,4845951,875,875,875,875,1
|
|
20240112,091000,4845076,875,875,875,875,1
|
|
20240112,090900,4844201,875,875,875,875,1
|
|
20240112,090800,4843326,875,875,875,875,0
|
|
20240112,090700,4843326,875,875,875,875,0
|
|
20240112,090600,4843326,875,875,875,875,1
|
|
20240112,090500,4842451,874,875,875,874,871
|
|
20240112,090400,4081196,874,875,875,874,3616
|
|
20240112,090300,918196,876,876,876,876,1
|
|
20240112,090200,917320,876,876,876,876,22
|
|
20240112,090100,898048,877,877,877,877,2
|
|
20240112,090000,896294,877,877,877,877,1022
|