563 lines
24 KiB
CSV
563 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192000,109616068,287,287,287,287,15169
|
|
20240102,191900,109616068,287,287,287,287,0
|
|
20240102,191800,109616068,287,287,287,287,0
|
|
20240102,191700,109616068,287,287,287,287,0
|
|
20240102,191600,109616068,287,287,287,287,0
|
|
20240102,191500,109616068,287,287,287,287,0
|
|
20240102,191400,109616068,287,287,287,287,0
|
|
20240102,191300,109616068,287,287,287,287,0
|
|
20240102,191200,109616068,287,287,287,287,0
|
|
20240102,191100,109616068,287,287,287,287,0
|
|
20240102,191000,109616068,287,287,287,287,0
|
|
20240102,190900,109616068,287,287,287,287,0
|
|
20240102,190800,109616068,287,287,287,287,0
|
|
20240102,190700,109616068,287,287,287,287,0
|
|
20240102,190600,109616068,287,287,287,287,0
|
|
20240102,190500,109616068,287,287,287,287,0
|
|
20240102,190400,109616068,287,287,287,287,0
|
|
20240102,190300,109616068,287,287,287,287,0
|
|
20240102,190200,109616068,287,287,287,287,0
|
|
20240102,190100,109616068,287,287,287,287,0
|
|
20240102,190000,109616068,287,287,287,287,0
|
|
20240102,185900,109616068,287,287,287,287,0
|
|
20240102,185800,109616068,287,287,287,287,0
|
|
20240102,185700,109616068,287,287,287,287,0
|
|
20240102,185600,109616068,287,287,287,287,0
|
|
20240102,185500,109616068,287,287,287,287,0
|
|
20240102,185400,109616068,287,287,287,287,0
|
|
20240102,185300,109616068,287,287,287,287,0
|
|
20240102,185200,109616068,287,287,287,287,0
|
|
20240102,185100,109616068,287,287,287,287,0
|
|
20240102,185000,109616068,287,287,287,287,15169
|
|
20240102,184900,109616068,287,287,287,287,0
|
|
20240102,184800,109616068,287,287,287,287,0
|
|
20240102,184700,109616068,287,287,287,287,0
|
|
20240102,184600,109616068,287,287,287,287,0
|
|
20240102,184500,109616068,287,287,287,287,0
|
|
20240102,184400,109616068,287,287,287,287,0
|
|
20240102,184300,109616068,287,287,287,287,0
|
|
20240102,184200,109616068,287,287,287,287,0
|
|
20240102,184100,109616068,287,287,287,287,0
|
|
20240102,184000,109616068,287,287,287,287,0
|
|
20240102,183900,109616068,287,287,287,287,0
|
|
20240102,183800,109616068,287,287,287,287,0
|
|
20240102,183700,109616068,287,287,287,287,0
|
|
20240102,183600,109616068,287,287,287,287,0
|
|
20240102,183500,109616068,287,287,287,287,0
|
|
20240102,183400,109616068,287,287,287,287,0
|
|
20240102,183300,109616068,287,287,287,287,0
|
|
20240102,183200,109616068,287,287,287,287,0
|
|
20240102,183100,109616068,287,287,287,287,0
|
|
20240102,183000,109616068,287,287,287,287,0
|
|
20240102,182900,109616068,287,287,287,287,0
|
|
20240102,182800,109616068,287,287,287,287,0
|
|
20240102,182700,109616068,287,287,287,287,0
|
|
20240102,182600,109616068,287,287,287,287,0
|
|
20240102,182500,109616068,287,287,287,287,0
|
|
20240102,182400,109616068,287,287,287,287,0
|
|
20240102,182300,109616068,287,287,287,287,0
|
|
20240102,182200,109616068,287,287,287,287,0
|
|
20240102,182100,109616068,287,287,287,287,0
|
|
20240102,182000,109616068,287,287,287,287,15169
|
|
20240102,181900,109616068,287,287,287,287,0
|
|
20240102,181800,109616068,287,287,287,287,0
|
|
20240102,181700,109616068,287,287,287,287,0
|
|
20240102,181600,109616068,287,287,287,287,0
|
|
20240102,181500,109616068,287,287,287,287,0
|
|
20240102,181400,109616068,287,287,287,287,0
|
|
20240102,181300,109616068,287,287,287,287,0
|
|
20240102,181200,109616068,287,287,287,287,0
|
|
20240102,181100,109616068,287,287,287,287,0
|
|
20240102,181000,109616068,287,287,287,287,0
|
|
20240102,180900,109616068,287,287,287,287,0
|
|
20240102,180800,109616068,287,287,287,287,0
|
|
20240102,180700,109616068,287,287,287,287,0
|
|
20240102,180600,109616068,287,287,287,287,0
|
|
20240102,180500,109616068,287,287,287,287,0
|
|
20240102,180400,109616068,287,287,287,287,0
|
|
20240102,180300,109616068,287,287,287,287,0
|
|
20240102,180200,109616068,287,287,287,287,0
|
|
20240102,180100,109616068,287,287,287,287,0
|
|
20240102,180000,109616068,287,287,287,287,0
|
|
20240102,175900,109616068,287,287,287,287,0
|
|
20240102,175800,109616068,287,287,287,287,0
|
|
20240102,175700,109616068,287,287,287,287,0
|
|
20240102,175600,109616068,287,287,287,287,0
|
|
20240102,175500,109616068,287,287,287,287,0
|
|
20240102,175400,109616068,287,287,287,287,0
|
|
20240102,175300,109616068,287,287,287,287,0
|
|
20240102,175200,109616068,287,287,287,287,0
|
|
20240102,175100,109616068,287,287,287,287,0
|
|
20240102,175000,109616068,287,287,287,287,15169
|
|
20240102,174900,109616068,287,287,287,287,0
|
|
20240102,174800,109616068,287,287,287,287,0
|
|
20240102,174700,109616068,287,287,287,287,0
|
|
20240102,174600,109616068,287,287,287,287,0
|
|
20240102,174500,109616068,287,287,287,287,0
|
|
20240102,174400,109616068,287,287,287,287,0
|
|
20240102,174300,109616068,287,287,287,287,0
|
|
20240102,174200,109616068,287,287,287,287,0
|
|
20240102,174100,109616068,287,287,287,287,0
|
|
20240102,174000,109616068,287,287,287,287,0
|
|
20240102,173900,109616068,287,287,287,287,0
|
|
20240102,173800,109616068,287,287,287,287,0
|
|
20240102,173700,109616068,287,287,287,287,0
|
|
20240102,173600,109616068,287,287,287,287,0
|
|
20240102,173500,109616068,287,287,287,287,0
|
|
20240102,173400,109616068,287,287,287,287,0
|
|
20240102,173300,109616068,287,287,287,287,0
|
|
20240102,173200,109616068,287,287,287,287,0
|
|
20240102,173100,109616068,287,287,287,287,0
|
|
20240102,173000,109616068,287,287,287,287,0
|
|
20240102,172900,109616068,287,287,287,287,0
|
|
20240102,172800,109616068,287,287,287,287,0
|
|
20240102,172700,109616068,287,287,287,287,0
|
|
20240102,172600,109616068,287,287,287,287,0
|
|
20240102,172500,109616068,287,287,287,287,0
|
|
20240102,172400,109616068,287,287,287,287,0
|
|
20240102,172300,109616068,287,287,287,287,0
|
|
20240102,172200,109616068,287,287,287,287,0
|
|
20240102,172100,109616068,287,287,287,287,0
|
|
20240102,172000,109616068,287,287,287,287,15169
|
|
20240102,171900,109616068,287,287,287,287,0
|
|
20240102,171800,109616068,287,287,287,287,0
|
|
20240102,171700,109616068,287,287,287,287,0
|
|
20240102,171600,109616068,287,287,287,287,0
|
|
20240102,171500,109616068,287,287,287,287,0
|
|
20240102,171400,109616068,287,287,287,287,0
|
|
20240102,171300,109616068,287,287,287,287,0
|
|
20240102,171200,109616068,287,287,287,287,0
|
|
20240102,171100,109616068,287,287,287,287,0
|
|
20240102,171000,109616068,287,287,287,287,0
|
|
20240102,170900,109616068,287,287,287,287,0
|
|
20240102,170800,109616068,287,287,287,287,0
|
|
20240102,170700,109616068,287,287,287,287,0
|
|
20240102,170600,109616068,287,287,287,287,0
|
|
20240102,170500,109616068,287,287,287,287,0
|
|
20240102,170400,109616068,287,287,287,287,0
|
|
20240102,170300,109616068,287,287,287,287,0
|
|
20240102,170200,109616068,287,287,287,287,0
|
|
20240102,170100,109616068,287,287,287,287,0
|
|
20240102,170000,109616068,287,287,287,287,0
|
|
20240102,165900,109616068,287,287,287,287,0
|
|
20240102,165800,109616068,287,287,287,287,0
|
|
20240102,165700,109616068,287,287,287,287,0
|
|
20240102,165600,109616068,287,287,287,287,0
|
|
20240102,165500,109616068,287,287,287,287,0
|
|
20240102,165400,109616068,287,287,287,287,0
|
|
20240102,165300,109616068,287,287,287,287,0
|
|
20240102,165200,109616068,287,287,287,287,0
|
|
20240102,165100,109616068,287,287,287,287,0
|
|
20240102,165000,109616068,287,287,287,287,15169
|
|
20240102,164900,109616068,287,287,287,287,0
|
|
20240102,164800,109616068,287,287,287,287,0
|
|
20240102,164700,109616068,287,287,287,287,0
|
|
20240102,164600,109616068,287,287,287,287,0
|
|
20240102,164500,109616068,287,287,287,287,0
|
|
20240102,164400,109616068,287,287,287,287,0
|
|
20240102,164300,109616068,287,287,287,287,0
|
|
20240102,164200,109616068,287,287,287,287,0
|
|
20240102,164100,109616068,287,287,287,287,0
|
|
20240102,164000,109616068,287,287,287,287,0
|
|
20240102,163900,109616068,287,287,287,287,0
|
|
20240102,163800,109616068,287,287,287,287,0
|
|
20240102,163700,109616068,287,287,287,287,0
|
|
20240102,163600,109616068,287,287,287,287,0
|
|
20240102,163500,109616068,287,287,287,287,0
|
|
20240102,163400,109616068,287,287,287,287,0
|
|
20240102,163300,109616068,287,287,287,287,0
|
|
20240102,163200,109616068,287,287,287,287,0
|
|
20240102,163100,109616068,287,287,287,287,0
|
|
20240102,163000,109616068,287,287,287,287,0
|
|
20240102,162900,109616068,287,287,287,287,0
|
|
20240102,162800,109616068,287,287,287,287,0
|
|
20240102,162700,109616068,287,287,287,287,0
|
|
20240102,162600,109616068,287,287,287,287,0
|
|
20240102,162500,109616068,287,287,287,287,0
|
|
20240102,162400,109616068,287,287,287,287,0
|
|
20240102,162300,109616068,287,287,287,287,0
|
|
20240102,162200,109616068,287,287,287,287,0
|
|
20240102,162100,109616068,287,287,287,287,0
|
|
20240102,162000,109616068,287,287,287,287,15169
|
|
20240102,161900,109616068,287,287,287,287,0
|
|
20240102,161800,109616068,287,287,287,287,0
|
|
20240102,161700,109616068,287,287,287,287,0
|
|
20240102,161600,109616068,287,287,287,287,0
|
|
20240102,161500,109616068,287,287,287,287,0
|
|
20240102,161400,109616068,287,287,287,287,0
|
|
20240102,161300,109616068,287,287,287,287,0
|
|
20240102,161200,109616068,287,287,287,287,0
|
|
20240102,161100,109616068,287,287,287,287,0
|
|
20240102,161000,109616068,287,287,287,287,0
|
|
20240102,160900,109616068,287,287,287,287,0
|
|
20240102,160800,109616068,287,287,287,287,0
|
|
20240102,160700,109616068,287,287,287,287,0
|
|
20240102,160600,109616068,287,287,287,287,0
|
|
20240102,160500,109616068,287,287,287,287,0
|
|
20240102,160400,109616068,287,287,287,287,0
|
|
20240102,160300,109616068,287,287,287,287,0
|
|
20240102,160200,109616068,287,287,287,287,0
|
|
20240102,160100,109616068,287,287,287,287,0
|
|
20240102,160000,109616068,287,287,287,287,0
|
|
20240102,155900,109616068,287,287,287,287,0
|
|
20240102,155800,109616068,287,287,287,287,0
|
|
20240102,155700,109616068,287,287,287,287,0
|
|
20240102,155600,109616068,287,287,287,287,0
|
|
20240102,155500,109616068,287,287,287,287,0
|
|
20240102,155400,109616068,287,287,287,287,0
|
|
20240102,155300,109616068,287,287,287,287,0
|
|
20240102,155200,109616068,287,287,287,287,0
|
|
20240102,155100,109616068,287,287,287,287,0
|
|
20240102,155000,109616068,287,287,287,287,15169
|
|
20240102,154900,109616068,287,287,287,287,0
|
|
20240102,154800,109616068,287,287,287,287,0
|
|
20240102,154700,109616068,287,287,287,287,0
|
|
20240102,154600,109616068,287,287,287,287,0
|
|
20240102,154500,109616068,287,287,287,287,0
|
|
20240102,154400,109616068,287,287,287,287,0
|
|
20240102,154300,109616068,287,287,287,287,0
|
|
20240102,154200,109616068,287,287,287,287,0
|
|
20240102,154100,109616068,287,287,287,287,0
|
|
20240102,154000,109616068,287,287,287,287,0
|
|
20240102,153900,109616068,287,287,287,287,0
|
|
20240102,153800,109616068,287,287,287,287,0
|
|
20240102,153700,109616068,287,287,287,287,0
|
|
20240102,153600,109616068,287,287,287,287,0
|
|
20240102,153500,109616068,287,287,287,287,0
|
|
20240102,153400,109616068,287,287,287,287,0
|
|
20240102,153300,109616068,287,287,287,287,0
|
|
20240102,153200,109616068,287,287,287,287,0
|
|
20240102,153100,109616068,287,287,287,287,0
|
|
20240102,153000,109616068,287,287,287,287,15169
|
|
20240102,152900,105262565,286,286,286,286,0
|
|
20240102,152800,105262565,286,286,286,286,0
|
|
20240102,152700,105262565,286,286,286,286,0
|
|
20240102,152600,105262565,286,286,286,286,0
|
|
20240102,152500,105262565,286,286,286,286,0
|
|
20240102,152400,105262565,286,286,286,286,0
|
|
20240102,152300,105262565,286,286,286,286,0
|
|
20240102,152200,105262565,286,286,286,286,0
|
|
20240102,152100,105262565,286,286,286,286,0
|
|
20240102,152000,105262565,286,286,286,286,0
|
|
20240102,151900,105262565,286,287,287,286,109
|
|
20240102,151800,105231384,287,287,287,287,693
|
|
20240102,151700,105032493,287,287,287,287,0
|
|
20240102,151600,105032493,287,286,287,286,94
|
|
20240102,151500,105005516,287,286,287,286,51
|
|
20240102,151400,104990929,286,286,286,286,500
|
|
20240102,151300,104847929,287,286,287,286,1571
|
|
20240102,151200,104398622,286,287,287,286,1193
|
|
20240102,151100,104057421,286,286,287,286,2764
|
|
20240102,151000,103266116,287,287,287,287,100
|
|
20240102,150900,103237416,287,286,287,285,86
|
|
20240102,150800,103212773,287,287,287,287,0
|
|
20240102,150700,103212773,287,287,287,287,0
|
|
20240102,150600,103212773,287,287,287,287,0
|
|
20240102,150500,103212773,287,287,287,284,15404
|
|
20240102,150400,98802639,287,287,287,287,0
|
|
20240102,150300,98802639,287,287,287,287,65
|
|
20240102,150200,98783984,287,285,287,285,4277
|
|
20240102,150100,97556487,285,287,287,285,3415
|
|
20240102,150000,96576384,287,288,288,287,1001
|
|
20240102,145900,96288097,288,288,288,288,1
|
|
20240102,145800,96287809,287,287,287,287,1620
|
|
20240102,145700,95822869,287,285,287,285,21005
|
|
20240102,145600,89794444,285,285,285,285,0
|
|
20240102,145500,89794444,285,285,285,285,500
|
|
20240102,145400,89651944,285,285,285,285,0
|
|
20240102,145300,89651944,285,285,285,285,100
|
|
20240102,145200,89623444,285,285,285,285,0
|
|
20240102,145100,89623444,285,285,285,285,1
|
|
20240102,145000,89623159,287,287,287,287,100
|
|
20240102,144900,89594459,287,287,287,287,131
|
|
20240102,144800,89556862,285,285,285,285,3757
|
|
20240102,144700,88486117,287,287,287,287,9
|
|
20240102,144600,88483534,287,287,287,287,0
|
|
20240102,144500,88483534,287,285,287,285,2
|
|
20240102,144400,88482962,287,287,287,285,3
|
|
20240102,144300,88482103,285,285,287,285,949
|
|
20240102,144200,88211634,286,286,286,286,50
|
|
20240102,144100,88197334,287,287,287,287,0
|
|
20240102,144000,88197334,287,287,287,287,50
|
|
20240102,143900,88182984,287,287,287,287,0
|
|
20240102,143800,88182984,287,287,287,287,0
|
|
20240102,143700,88182984,287,287,287,287,0
|
|
20240102,143600,88182984,287,287,287,287,0
|
|
20240102,143500,88182984,287,287,287,287,0
|
|
20240102,143400,88182984,287,287,287,287,0
|
|
20240102,143300,88182984,287,287,287,287,1
|
|
20240102,143200,88182697,285,285,285,285,0
|
|
20240102,143100,88182697,285,287,287,285,610
|
|
20240102,143000,88007647,287,287,287,287,0
|
|
20240102,142900,88007647,287,287,287,287,350
|
|
20240102,142800,87907197,287,287,287,287,0
|
|
20240102,142700,87907197,287,287,287,287,3
|
|
20240102,142600,87906336,287,287,287,287,1
|
|
20240102,142500,87906049,287,287,287,287,0
|
|
20240102,142400,87906049,287,287,287,287,0
|
|
20240102,142300,87906049,287,287,287,287,57
|
|
20240102,142200,87889690,287,287,287,287,20
|
|
20240102,142100,87883950,287,286,287,286,1306
|
|
20240102,142000,87510433,285,285,285,285,0
|
|
20240102,141900,87510433,285,286,286,285,504
|
|
20240102,141800,87366293,286,286,286,286,2000
|
|
20240102,141700,86794293,286,286,286,286,1000
|
|
20240102,141600,86508293,286,286,286,286,500
|
|
20240102,141500,86365293,286,286,286,286,0
|
|
20240102,141400,86365293,286,286,286,286,120
|
|
20240102,141300,86330973,287,287,287,287,1
|
|
20240102,141200,86330686,287,286,287,286,8
|
|
20240102,141100,86328397,286,286,286,286,0
|
|
20240102,141000,86328397,286,286,286,286,0
|
|
20240102,140900,86328397,286,286,286,286,100
|
|
20240102,140800,86299797,287,287,287,287,0
|
|
20240102,140700,86299797,287,287,287,287,6
|
|
20240102,140600,86298075,287,287,287,287,0
|
|
20240102,140500,86298075,287,287,287,287,0
|
|
20240102,140400,86298075,287,287,287,287,0
|
|
20240102,140300,86298075,287,287,287,287,46
|
|
20240102,140200,86284873,287,287,287,287,0
|
|
20240102,140100,86284873,287,287,287,287,1
|
|
20240102,140000,86284586,287,287,287,287,200
|
|
20240102,135900,86227186,287,287,287,287,0
|
|
20240102,135800,86227186,287,286,287,286,238
|
|
20240102,135700,86158980,286,286,286,286,185
|
|
20240102,135600,86106070,287,287,287,287,0
|
|
20240102,135500,86106070,287,287,287,287,0
|
|
20240102,135400,86106070,287,287,287,287,6015
|
|
20240102,135300,84379765,287,287,287,287,5835
|
|
20240102,135200,82705120,287,287,287,287,3780
|
|
20240102,135100,81620260,287,287,287,287,1108
|
|
20240102,135000,81302264,287,287,287,287,103
|
|
20240102,134900,81272703,285,286,286,285,301
|
|
20240102,134800,81186818,285,285,285,285,100
|
|
20240102,134700,81158318,287,287,287,287,0
|
|
20240102,134600,81158318,287,287,287,287,0
|
|
20240102,134500,81158318,287,286,287,284,1470
|
|
20240102,134400,80740039,287,287,287,287,100
|
|
20240102,134300,80711339,286,286,286,286,500
|
|
20240102,134200,80568339,286,286,286,286,0
|
|
20240102,134100,80568339,286,286,286,286,0
|
|
20240102,134000,80568339,286,286,286,286,1
|
|
20240102,133900,80568053,286,286,286,286,549
|
|
20240102,133800,80411039,286,284,286,284,34785
|
|
20240102,133700,70473897,284,284,284,284,5945
|
|
20240102,133600,68785517,283,283,283,283,0
|
|
20240102,133500,68785517,283,283,283,283,241
|
|
20240102,133400,68717314,284,284,284,284,0
|
|
20240102,133300,68717314,284,284,284,284,0
|
|
20240102,133200,68717314,284,284,284,284,0
|
|
20240102,133100,68717314,284,284,284,284,0
|
|
20240102,133000,68717314,284,284,284,284,26
|
|
20240102,132900,68709930,283,283,283,283,48
|
|
20240102,132800,68696346,283,283,283,283,0
|
|
20240102,132700,68696346,283,283,283,283,0
|
|
20240102,132600,68696346,283,283,283,283,16
|
|
20240102,132500,68691818,282,282,282,282,0
|
|
20240102,132400,68691818,282,282,282,282,0
|
|
20240102,132300,68691818,282,282,282,282,0
|
|
20240102,132200,68691818,282,282,282,282,0
|
|
20240102,132100,68691818,282,283,283,282,10
|
|
20240102,132000,68688996,283,283,283,283,3040
|
|
20240102,131900,67828676,283,283,283,283,0
|
|
20240102,131800,67828676,283,283,283,283,0
|
|
20240102,131700,67828676,283,283,283,283,0
|
|
20240102,131600,67828676,283,283,283,283,0
|
|
20240102,131500,67828676,283,283,283,283,100
|
|
20240102,131400,67800376,283,283,283,283,0
|
|
20240102,131300,67800376,283,283,283,283,7
|
|
20240102,131200,67798395,283,283,283,283,0
|
|
20240102,131100,67798395,283,283,283,283,0
|
|
20240102,131000,67798395,283,283,283,283,22
|
|
20240102,130900,67792169,284,284,284,284,0
|
|
20240102,130800,67792169,284,284,284,284,0
|
|
20240102,130700,67792169,284,284,284,284,0
|
|
20240102,130600,67792169,284,284,284,284,0
|
|
20240102,130500,67792169,284,284,284,284,0
|
|
20240102,130400,67792169,284,284,284,284,0
|
|
20240102,130300,67792169,284,284,284,284,0
|
|
20240102,130200,67792169,284,284,284,284,0
|
|
20240102,130100,67792169,284,284,284,284,0
|
|
20240102,130000,67792169,284,284,284,284,101
|
|
20240102,125900,67763485,281,281,281,281,0
|
|
20240102,125800,67763485,281,281,281,281,0
|
|
20240102,125700,67763485,281,281,281,281,0
|
|
20240102,125600,67763485,281,284,284,281,5660
|
|
20240102,125500,66164304,284,285,285,284,512
|
|
20240102,125400,66018886,285,285,285,285,0
|
|
20240102,125300,66018886,285,285,285,285,0
|
|
20240102,125200,66018886,285,285,285,285,0
|
|
20240102,125100,66018886,285,285,285,285,1
|
|
20240102,125000,66018601,284,284,284,284,0
|
|
20240102,124900,66018601,284,284,284,284,0
|
|
20240102,124800,66018601,284,284,284,284,1
|
|
20240102,124700,66018317,284,284,284,284,0
|
|
20240102,124600,66018317,284,284,284,284,0
|
|
20240102,124500,66018317,284,284,284,284,0
|
|
20240102,124400,66018317,284,284,284,284,4
|
|
20240102,124300,66017181,285,285,285,285,0
|
|
20240102,124200,66017181,285,285,285,285,0
|
|
20240102,124100,66017181,285,285,285,285,130
|
|
20240102,124000,65980131,285,285,285,285,0
|
|
20240102,123900,65980131,285,285,285,285,1
|
|
20240102,123800,65979846,285,285,285,285,0
|
|
20240102,123700,65979846,285,285,285,285,0
|
|
20240102,123600,65979846,285,285,285,285,10
|
|
20240102,123500,65976996,285,284,285,284,5
|
|
20240102,123400,65975574,285,285,285,285,0
|
|
20240102,123300,65975574,285,285,285,285,0
|
|
20240102,123200,65975574,285,285,285,285,0
|
|
20240102,123100,65975574,285,285,285,285,0
|
|
20240102,123000,65975574,285,285,285,285,0
|
|
20240102,122900,65975574,285,285,285,285,8
|
|
20240102,122800,65973294,286,285,286,285,124
|
|
20240102,122700,65937953,285,285,285,285,566
|
|
20240102,122600,65776643,286,286,286,286,0
|
|
20240102,122500,65776643,286,286,286,286,0
|
|
20240102,122400,65776643,286,286,286,286,445
|
|
20240102,122300,65649373,286,285,286,285,3306
|
|
20240102,122200,64707162,285,285,285,285,0
|
|
20240102,122100,64707162,285,285,285,285,7
|
|
20240102,122000,64705167,285,285,285,285,3
|
|
20240102,121900,64704312,285,285,285,285,0
|
|
20240102,121800,64704312,285,285,285,285,0
|
|
20240102,121700,64704312,285,285,285,285,0
|
|
20240102,121600,64704312,285,285,285,285,2
|
|
20240102,121500,64703742,285,285,285,285,0
|
|
20240102,121400,64703742,285,285,285,285,2
|
|
20240102,121300,64703172,285,285,285,285,48
|
|
20240102,121200,64689492,284,284,284,284,6
|
|
20240102,121100,64687788,284,285,285,284,1113
|
|
20240102,121000,64370696,283,283,283,283,1884
|
|
20240102,120900,63837524,284,284,284,284,307
|
|
20240102,120800,63750336,284,284,284,284,213
|
|
20240102,120700,63689844,284,284,284,284,3240
|
|
20240102,120600,62769684,284,284,284,284,1
|
|
20240102,120500,62769400,284,284,284,284,19
|
|
20240102,120400,62764004,284,284,284,284,0
|
|
20240102,120300,62764004,284,284,284,284,0
|
|
20240102,120200,62764004,284,284,284,284,0
|
|
20240102,120100,62764004,284,284,284,284,265
|
|
20240102,120000,62688744,284,284,284,284,111
|
|
20240102,115900,62657220,284,284,284,284,0
|
|
20240102,115800,62657220,284,284,284,284,3721
|
|
20240102,115700,61600456,285,285,285,285,0
|
|
20240102,115600,61600456,285,285,285,285,0
|
|
20240102,115500,61600456,285,285,285,285,0
|
|
20240102,115400,61600456,285,285,285,285,200
|
|
20240102,115300,61543456,285,285,285,285,0
|
|
20240102,115200,61543456,285,285,285,285,8
|
|
20240102,115100,61541176,285,285,285,285,0
|
|
20240102,115000,61541176,285,285,285,285,0
|
|
20240102,114900,61541176,285,285,285,285,0
|
|
20240102,114800,61541176,285,285,285,285,0
|
|
20240102,114700,61541176,285,285,285,285,0
|
|
20240102,114600,61541176,285,285,285,285,1
|
|
20240102,114500,61540891,283,283,283,283,1
|
|
20240102,114400,61540608,285,285,285,285,100
|
|
20240102,114300,61512108,285,285,285,285,0
|
|
20240102,114200,61512108,285,285,285,283,372
|
|
20240102,114100,61406174,285,285,285,285,0
|
|
20240102,114000,61406174,285,285,285,285,0
|
|
20240102,113900,61406174,285,285,285,285,1
|
|
20240102,113800,61405889,285,285,285,285,0
|
|
20240102,113700,61405889,285,285,285,285,1
|
|
20240102,113600,61405604,283,283,283,283,0
|
|
20240102,113500,61405604,283,283,283,283,222
|
|
20240102,113400,61342778,283,283,283,283,100
|
|
20240102,113300,61314478,283,283,283,283,0
|
|
20240102,113200,61314478,283,283,283,283,3
|
|
20240102,113100,61313629,283,284,284,283,2058
|
|
20240102,113000,60731085,284,284,284,284,871
|
|
20240102,112900,60483721,284,284,284,284,0
|
|
20240102,112800,60483721,284,284,284,284,0
|
|
20240102,112700,60483721,284,284,284,284,1
|
|
20240102,112600,60483437,284,284,284,284,0
|
|
20240102,112500,60483437,284,284,284,284,0
|
|
20240102,112400,60483437,284,283,284,283,829
|
|
20240102,112300,60248829,282,282,282,282,0
|
|
20240102,112200,60248829,282,282,282,282,0
|
|
20240102,112100,60248829,282,282,282,282,366
|
|
20240102,112000,60145617,283,283,283,283,0
|
|
20240102,111900,60145617,283,283,283,283,10
|
|
20240102,111800,60142787,283,283,283,283,111
|
|
20240102,111700,60111374,283,283,283,283,0
|
|
20240102,111600,60111374,283,283,283,283,0
|
|
20240102,111500,60111374,283,283,283,283,15
|
|
20240102,111400,60107129,283,283,283,283,40
|
|
20240102,111300,60095809,282,282,282,282,0
|
|
20240102,111200,60095809,282,282,282,282,0
|
|
20240102,111100,60095809,282,282,282,282,295
|
|
20240102,111000,60012619,282,282,282,282,300
|
|
20240102,110900,59928019,283,283,283,283,0
|
|
20240102,110800,59928019,283,283,283,283,36
|
|
20240102,110700,59917831,283,283,283,283,584
|
|
20240102,110600,59752559,283,283,283,283,380
|
|
20240102,110500,59645019,284,284,284,284,0
|
|
20240102,110400,59645019,284,284,284,284,0
|
|
20240102,110300,59645019,284,284,284,284,0
|
|
20240102,110200,59645019,284,284,284,284,100
|
|
20240102,110100,59616619,284,282,284,282,4044
|
|
20240102,110000,58476007,282,283,283,282,1107
|
|
20240102,105900,58163632,284,284,284,284,0
|
|
20240102,105800,58163632,284,284,284,284,5
|
|
20240102,105700,58162212,284,284,284,284,0
|
|
20240102,105600,58162212,284,284,284,283,472
|
|
20240102,105500,58028634,283,283,283,283,7329
|
|
20240102,105400,55954527,283,283,283,283,0
|
|
20240102,105300,55954527,283,283,283,283,0
|
|
20240102,105200,55954527,283,283,283,283,2863
|
|
20240102,105100,55144298,283,284,284,282,10487
|
|
20240102,105000,52182828,283,284,284,283,3468
|
|
20240102,104900,51201373,284,284,284,284,9
|
|
20240102,104800,51198817,284,285,285,284,3
|
|
20240102,104700,51197964,285,285,285,285,1
|
|
20240102,104600,51197679,285,285,285,285,10
|
|
20240102,104500,51194829,283,284,284,283,1928
|
|
20240102,104400,50648318,284,284,285,284,178
|
|
20240102,104300,50597765,285,285,285,285,0
|
|
20240102,104200,50597765,285,285,285,284,102
|
|
20240102,104100,50568795,284,284,284,284,543
|
|
20240102,104000,50414583,285,285,285,285,15
|
|
20240102,103900,50410308,284,284,284,284,2054
|
|
20240102,103800,49826972,285,284,285,284,194
|
|
20240102,103700,49771832,285,285,285,285,150
|
|
20240102,103600,49729082,286,286,286,284,324
|
|
20240102,103500,49636464,285,286,286,285,2007
|
|
20240102,103400,49064468,285,285,285,285,7994
|
|
20240102,103300,46786178,285,285,285,285,0
|
|
20240102,103200,46786178,285,284,285,284,2
|
|
20240102,103100,46785609,285,285,285,285,8
|
|
20240102,103000,46783329,285,285,285,285,9000
|
|
20240102,102900,44218329,285,286,286,284,6395
|
|
20240102,102800,42400879,286,287,287,286,313
|
|
20240102,102700,42311360,286,286,286,286,19888
|
|
20240102,102600,36623392,286,286,286,286,474
|
|
20240102,102500,36487828,286,286,286,286,1526
|
|
20240102,102400,36051392,286,286,286,286,1000
|
|
20240102,102300,35765392,286,286,286,286,500
|
|
20240102,102200,35622392,286,285,286,285,11043
|
|
20240102,102100,32464312,286,286,286,285,10415
|
|
20240102,102000,29495623,286,286,286,285,1307
|
|
20240102,101900,29123012,286,285,286,285,112
|
|
20240102,101800,29091000,286,285,286,283,6904
|
|
20240102,101700,27136041,287,287,287,287,10500
|
|
20240102,101600,24122541,287,287,287,287,1068
|
|
20240102,101500,23816025,287,284,287,284,7058
|
|
20240102,101400,21792779,285,285,285,285,537
|
|
20240102,101300,21639734,285,285,285,285,40
|
|
20240102,101200,21628334,285,286,286,283,351
|
|
20240102,101100,21528898,283,285,286,283,2312
|
|
20240102,101000,20870937,285,284,285,284,5332
|
|
20240102,100900,19351638,283,282,284,282,5266
|
|
20240102,100800,17856546,282,281,282,281,49
|
|
20240102,100700,17842771,281,280,281,280,6477
|
|
20240102,100600,16023267,281,282,282,281,27519
|
|
20240102,100500,8289709,282,282,282,282,6882
|
|
20240102,100400,6348985,284,282,284,282,173
|
|
20240102,100300,6300197,282,284,284,282,2461
|
|
20240102,100200,5601855,284,282,284,281,7434
|
|
20240102,100100,3512352,282,286,286,282,28
|
|
20240102,100000,3504416,288,288,288,283,12169
|