613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201000,55713092,856,856,856,856,559
|
|
20240102,200900,55713092,856,856,856,856,0
|
|
20240102,200800,55713092,856,856,856,856,0
|
|
20240102,200700,55713092,856,856,856,856,0
|
|
20240102,200600,55713092,856,856,856,856,0
|
|
20240102,200500,55713092,856,856,856,856,0
|
|
20240102,200400,55713092,856,856,856,856,0
|
|
20240102,200300,55713092,856,856,856,856,0
|
|
20240102,200200,55713092,856,856,856,856,0
|
|
20240102,200100,55713092,856,856,856,856,0
|
|
20240102,200000,55713092,856,856,856,856,0
|
|
20240102,195900,55713092,856,856,856,856,0
|
|
20240102,195800,55713092,856,856,856,856,0
|
|
20240102,195700,55713092,856,856,856,856,0
|
|
20240102,195600,55713092,856,856,856,856,0
|
|
20240102,195500,55713092,856,856,856,856,0
|
|
20240102,195400,55713092,856,856,856,856,0
|
|
20240102,195300,55713092,856,856,856,856,0
|
|
20240102,195200,55713092,856,856,856,856,0
|
|
20240102,195100,55713092,856,856,856,856,0
|
|
20240102,195000,55713092,856,856,856,856,0
|
|
20240102,194900,55713092,856,856,856,856,0
|
|
20240102,194800,55713092,856,856,856,856,0
|
|
20240102,194700,55713092,856,856,856,856,0
|
|
20240102,194600,55713092,856,856,856,856,0
|
|
20240102,194500,55713092,856,856,856,856,0
|
|
20240102,194400,55713092,856,856,856,856,0
|
|
20240102,194300,55713092,856,856,856,856,0
|
|
20240102,194200,55713092,856,856,856,856,0
|
|
20240102,194100,55713092,856,856,856,856,0
|
|
20240102,194000,55713092,856,856,856,856,559
|
|
20240102,193900,55713092,856,856,856,856,0
|
|
20240102,193800,55713092,856,856,856,856,0
|
|
20240102,193700,55713092,856,856,856,856,0
|
|
20240102,193600,55713092,856,856,856,856,0
|
|
20240102,193500,55713092,856,856,856,856,0
|
|
20240102,193400,55713092,856,856,856,856,0
|
|
20240102,193300,55713092,856,856,856,856,0
|
|
20240102,193200,55713092,856,856,856,856,0
|
|
20240102,193100,55713092,856,856,856,856,0
|
|
20240102,193000,55713092,856,856,856,856,0
|
|
20240102,192900,55713092,856,856,856,856,0
|
|
20240102,192800,55713092,856,856,856,856,0
|
|
20240102,192700,55713092,856,856,856,856,0
|
|
20240102,192600,55713092,856,856,856,856,0
|
|
20240102,192500,55713092,856,856,856,856,0
|
|
20240102,192400,55713092,856,856,856,856,0
|
|
20240102,192300,55713092,856,856,856,856,0
|
|
20240102,192200,55713092,856,856,856,856,0
|
|
20240102,192100,55713092,856,856,856,856,0
|
|
20240102,192000,55713092,856,856,856,856,0
|
|
20240102,191900,55713092,856,856,856,856,0
|
|
20240102,191800,55713092,856,856,856,856,0
|
|
20240102,191700,55713092,856,856,856,856,0
|
|
20240102,191600,55713092,856,856,856,856,0
|
|
20240102,191500,55713092,856,856,856,856,0
|
|
20240102,191400,55713092,856,856,856,856,0
|
|
20240102,191300,55713092,856,856,856,856,0
|
|
20240102,191200,55713092,856,856,856,856,0
|
|
20240102,191100,55713092,856,856,856,856,0
|
|
20240102,191000,55713092,856,856,856,856,559
|
|
20240102,190900,55713092,856,856,856,856,0
|
|
20240102,190800,55713092,856,856,856,856,0
|
|
20240102,190700,55713092,856,856,856,856,0
|
|
20240102,190600,55713092,856,856,856,856,0
|
|
20240102,190500,55713092,856,856,856,856,0
|
|
20240102,190400,55713092,856,856,856,856,0
|
|
20240102,190300,55713092,856,856,856,856,0
|
|
20240102,190200,55713092,856,856,856,856,0
|
|
20240102,190100,55713092,856,856,856,856,0
|
|
20240102,190000,55713092,856,856,856,856,0
|
|
20240102,185900,55713092,856,856,856,856,0
|
|
20240102,185800,55713092,856,856,856,856,0
|
|
20240102,185700,55713092,856,856,856,856,0
|
|
20240102,185600,55713092,856,856,856,856,0
|
|
20240102,185500,55713092,856,856,856,856,0
|
|
20240102,185400,55713092,856,856,856,856,0
|
|
20240102,185300,55713092,856,856,856,856,0
|
|
20240102,185200,55713092,856,856,856,856,0
|
|
20240102,185100,55713092,856,856,856,856,0
|
|
20240102,185000,55713092,856,856,856,856,0
|
|
20240102,184900,55713092,856,856,856,856,0
|
|
20240102,184800,55713092,856,856,856,856,0
|
|
20240102,184700,55713092,856,856,856,856,0
|
|
20240102,184600,55713092,856,856,856,856,0
|
|
20240102,184500,55713092,856,856,856,856,0
|
|
20240102,184400,55713092,856,856,856,856,0
|
|
20240102,184300,55713092,856,856,856,856,0
|
|
20240102,184200,55713092,856,856,856,856,0
|
|
20240102,184100,55713092,856,856,856,856,0
|
|
20240102,184000,55713092,856,856,856,856,559
|
|
20240102,183900,55713092,856,856,856,856,0
|
|
20240102,183800,55713092,856,856,856,856,0
|
|
20240102,183700,55713092,856,856,856,856,0
|
|
20240102,183600,55713092,856,856,856,856,0
|
|
20240102,183500,55713092,856,856,856,856,0
|
|
20240102,183400,55713092,856,856,856,856,0
|
|
20240102,183300,55713092,856,856,856,856,0
|
|
20240102,183200,55713092,856,856,856,856,0
|
|
20240102,183100,55713092,856,856,856,856,0
|
|
20240102,183000,55713092,856,856,856,856,0
|
|
20240102,182900,55713092,856,856,856,856,0
|
|
20240102,182800,55713092,856,856,856,856,0
|
|
20240102,182700,55713092,856,856,856,856,0
|
|
20240102,182600,55713092,856,856,856,856,0
|
|
20240102,182500,55713092,856,856,856,856,0
|
|
20240102,182400,55713092,856,856,856,856,0
|
|
20240102,182300,55713092,856,856,856,856,0
|
|
20240102,182200,55713092,856,856,856,856,0
|
|
20240102,182100,55713092,856,856,856,856,0
|
|
20240102,182000,55713092,856,856,856,856,0
|
|
20240102,181900,55713092,856,856,856,856,0
|
|
20240102,181800,55713092,856,856,856,856,0
|
|
20240102,181700,55713092,856,856,856,856,0
|
|
20240102,181600,55713092,856,856,856,856,0
|
|
20240102,181500,55713092,856,856,856,856,0
|
|
20240102,181400,55713092,856,856,856,856,0
|
|
20240102,181300,55713092,856,856,856,856,0
|
|
20240102,181200,55713092,856,856,856,856,0
|
|
20240102,181100,55713092,856,856,856,856,0
|
|
20240102,181000,55713092,856,856,856,856,559
|
|
20240102,180900,55713092,856,856,856,856,0
|
|
20240102,180800,55713092,856,856,856,856,0
|
|
20240102,180700,55713092,856,856,856,856,0
|
|
20240102,180600,55713092,856,856,856,856,0
|
|
20240102,180500,55713092,856,856,856,856,0
|
|
20240102,180400,55713092,856,856,856,856,0
|
|
20240102,180300,55713092,856,856,856,856,0
|
|
20240102,180200,55713092,856,856,856,856,0
|
|
20240102,180100,55713092,856,856,856,856,0
|
|
20240102,180000,55713092,856,856,856,856,0
|
|
20240102,175900,55713092,856,856,856,856,0
|
|
20240102,175800,55713092,856,856,856,856,0
|
|
20240102,175700,55713092,856,856,856,856,0
|
|
20240102,175600,55713092,856,856,856,856,0
|
|
20240102,175500,55713092,856,856,856,856,0
|
|
20240102,175400,55713092,856,856,856,856,0
|
|
20240102,175300,55713092,856,856,856,856,0
|
|
20240102,175200,55713092,856,856,856,856,0
|
|
20240102,175100,55713092,856,856,856,856,0
|
|
20240102,175000,55713092,856,856,856,856,0
|
|
20240102,174900,55713092,856,856,856,856,0
|
|
20240102,174800,55713092,856,856,856,856,0
|
|
20240102,174700,55713092,856,856,856,856,0
|
|
20240102,174600,55713092,856,856,856,856,0
|
|
20240102,174500,55713092,856,856,856,856,0
|
|
20240102,174400,55713092,856,856,856,856,0
|
|
20240102,174300,55713092,856,856,856,856,0
|
|
20240102,174200,55713092,856,856,856,856,0
|
|
20240102,174100,55713092,856,856,856,856,0
|
|
20240102,174000,55713092,856,856,856,856,559
|
|
20240102,173900,55713092,856,856,856,856,0
|
|
20240102,173800,55713092,856,856,856,856,0
|
|
20240102,173700,55713092,856,856,856,856,0
|
|
20240102,173600,55713092,856,856,856,856,0
|
|
20240102,173500,55713092,856,856,856,856,0
|
|
20240102,173400,55713092,856,856,856,856,0
|
|
20240102,173300,55713092,856,856,856,856,0
|
|
20240102,173200,55713092,856,856,856,856,0
|
|
20240102,173100,55713092,856,856,856,856,0
|
|
20240102,173000,55713092,856,856,856,856,0
|
|
20240102,172900,55713092,856,856,856,856,0
|
|
20240102,172800,55713092,856,856,856,856,0
|
|
20240102,172700,55713092,856,856,856,856,0
|
|
20240102,172600,55713092,856,856,856,856,0
|
|
20240102,172500,55713092,856,856,856,856,0
|
|
20240102,172400,55713092,856,856,856,856,0
|
|
20240102,172300,55713092,856,856,856,856,0
|
|
20240102,172200,55713092,856,856,856,856,0
|
|
20240102,172100,55713092,856,856,856,856,0
|
|
20240102,172000,55713092,856,856,856,856,0
|
|
20240102,171900,55713092,856,856,856,856,0
|
|
20240102,171800,55713092,856,856,856,856,0
|
|
20240102,171700,55713092,856,856,856,856,0
|
|
20240102,171600,55713092,856,856,856,856,0
|
|
20240102,171500,55713092,856,856,856,856,0
|
|
20240102,171400,55713092,856,856,856,856,0
|
|
20240102,171300,55713092,856,856,856,856,0
|
|
20240102,171200,55713092,856,856,856,856,0
|
|
20240102,171100,55713092,856,856,856,856,0
|
|
20240102,171000,55713092,856,856,856,856,559
|
|
20240102,170900,55713092,856,856,856,856,0
|
|
20240102,170800,55713092,856,856,856,856,0
|
|
20240102,170700,55713092,856,856,856,856,0
|
|
20240102,170600,55713092,856,856,856,856,0
|
|
20240102,170500,55713092,856,856,856,856,0
|
|
20240102,170400,55713092,856,856,856,856,0
|
|
20240102,170300,55713092,856,856,856,856,0
|
|
20240102,170200,55713092,856,856,856,856,0
|
|
20240102,170100,55713092,856,856,856,856,0
|
|
20240102,170000,55713092,856,856,856,856,0
|
|
20240102,165900,55713092,856,856,856,856,0
|
|
20240102,165800,55713092,856,856,856,856,0
|
|
20240102,165700,55713092,856,856,856,856,0
|
|
20240102,165600,55713092,856,856,856,856,0
|
|
20240102,165500,55713092,856,856,856,856,0
|
|
20240102,165400,55713092,856,856,856,856,0
|
|
20240102,165300,55713092,856,856,856,856,0
|
|
20240102,165200,55713092,856,856,856,856,0
|
|
20240102,165100,55713092,856,856,856,856,0
|
|
20240102,165000,55713092,856,856,856,856,0
|
|
20240102,164900,55713092,856,856,856,856,0
|
|
20240102,164800,55713092,856,856,856,856,0
|
|
20240102,164700,55713092,856,856,856,856,0
|
|
20240102,164600,55713092,856,856,856,856,0
|
|
20240102,164500,55713092,856,856,856,856,0
|
|
20240102,164400,55713092,856,856,856,856,0
|
|
20240102,164300,55713092,856,856,856,856,0
|
|
20240102,164200,55713092,856,856,856,856,0
|
|
20240102,164100,55713092,856,856,856,856,0
|
|
20240102,164000,55713092,856,856,856,856,559
|
|
20240102,163900,55713092,856,856,856,856,0
|
|
20240102,163800,55713092,856,856,856,856,0
|
|
20240102,163700,55713092,856,856,856,856,0
|
|
20240102,163600,55713092,856,856,856,856,0
|
|
20240102,163500,55713092,856,856,856,856,0
|
|
20240102,163400,55713092,856,856,856,856,0
|
|
20240102,163300,55713092,856,856,856,856,0
|
|
20240102,163200,55713092,856,856,856,856,0
|
|
20240102,163100,55713092,856,856,856,856,0
|
|
20240102,163000,55713092,856,856,856,856,0
|
|
20240102,162900,55713092,856,856,856,856,0
|
|
20240102,162800,55713092,856,856,856,856,0
|
|
20240102,162700,55713092,856,856,856,856,0
|
|
20240102,162600,55713092,856,856,856,856,0
|
|
20240102,162500,55713092,856,856,856,856,0
|
|
20240102,162400,55713092,856,856,856,856,0
|
|
20240102,162300,55713092,856,856,856,856,0
|
|
20240102,162200,55713092,856,856,856,856,0
|
|
20240102,162100,55713092,856,856,856,856,0
|
|
20240102,162000,55713092,856,856,856,856,0
|
|
20240102,161900,55713092,856,856,856,856,0
|
|
20240102,161800,55713092,856,856,856,856,0
|
|
20240102,161700,55713092,856,856,856,856,0
|
|
20240102,161600,55713092,856,856,856,856,0
|
|
20240102,161500,55713092,856,856,856,856,0
|
|
20240102,161400,55713092,856,856,856,856,0
|
|
20240102,161300,55713092,856,856,856,856,0
|
|
20240102,161200,55713092,856,856,856,856,0
|
|
20240102,161100,55713092,856,856,856,856,0
|
|
20240102,161000,55713092,856,856,856,856,559
|
|
20240102,160900,55713092,856,856,856,856,0
|
|
20240102,160800,55713092,856,856,856,856,0
|
|
20240102,160700,55713092,856,856,856,856,0
|
|
20240102,160600,55713092,856,856,856,856,0
|
|
20240102,160500,55713092,856,856,856,856,0
|
|
20240102,160400,55713092,856,856,856,856,0
|
|
20240102,160300,55713092,856,856,856,856,0
|
|
20240102,160200,55713092,856,856,856,856,0
|
|
20240102,160100,55713092,856,856,856,856,0
|
|
20240102,160000,55713092,856,856,856,856,0
|
|
20240102,155900,55713092,856,856,856,856,0
|
|
20240102,155800,55713092,856,856,856,856,0
|
|
20240102,155700,55713092,856,856,856,856,0
|
|
20240102,155600,55713092,856,856,856,856,0
|
|
20240102,155500,55713092,856,856,856,856,0
|
|
20240102,155400,55713092,856,856,856,856,0
|
|
20240102,155300,55713092,856,856,856,856,0
|
|
20240102,155200,55713092,856,856,856,856,0
|
|
20240102,155100,55713092,856,856,856,856,0
|
|
20240102,155000,55713092,856,856,856,856,0
|
|
20240102,154900,55713092,856,856,856,856,0
|
|
20240102,154800,55713092,856,856,856,856,0
|
|
20240102,154700,55713092,856,856,856,856,0
|
|
20240102,154600,55713092,856,856,856,856,0
|
|
20240102,154500,55713092,856,856,856,856,0
|
|
20240102,154400,55713092,856,856,856,856,0
|
|
20240102,154300,55713092,856,856,856,856,0
|
|
20240102,154200,55713092,856,856,856,856,0
|
|
20240102,154100,55713092,856,856,856,856,0
|
|
20240102,154000,55713092,856,856,856,856,559
|
|
20240102,153900,55713092,856,856,856,856,0
|
|
20240102,153800,55713092,856,856,856,856,0
|
|
20240102,153700,55713092,856,856,856,856,0
|
|
20240102,153600,55713092,856,856,856,856,0
|
|
20240102,153500,55713092,856,856,856,856,0
|
|
20240102,153400,55713092,856,856,856,856,0
|
|
20240102,153300,55713092,856,856,856,856,0
|
|
20240102,153200,55713092,856,856,856,856,0
|
|
20240102,153100,55713092,856,856,856,856,0
|
|
20240102,153000,55713092,856,856,856,856,559
|
|
20240102,152900,55234588,862,862,862,862,0
|
|
20240102,152800,55234588,862,862,862,862,0
|
|
20240102,152700,55234588,862,862,862,862,0
|
|
20240102,152600,55234588,862,862,862,862,0
|
|
20240102,152500,55234588,862,862,862,862,0
|
|
20240102,152400,55234588,862,862,862,862,0
|
|
20240102,152300,55234588,862,862,862,862,0
|
|
20240102,152200,55234588,862,862,862,862,0
|
|
20240102,152100,55234588,862,862,862,862,0
|
|
20240102,152000,55234588,862,862,862,862,0
|
|
20240102,151900,55234588,862,862,862,862,10
|
|
20240102,151800,55225968,862,862,862,862,0
|
|
20240102,151700,55225968,862,862,862,862,0
|
|
20240102,151600,55225968,862,862,862,862,0
|
|
20240102,151500,55225968,862,862,862,862,0
|
|
20240102,151400,55225968,862,862,862,862,1
|
|
20240102,151300,55225106,858,858,858,858,3
|
|
20240102,151200,55222532,862,862,862,862,0
|
|
20240102,151100,55222532,862,862,862,862,0
|
|
20240102,151000,55222532,862,862,862,862,1
|
|
20240102,150900,55221670,856,856,856,856,0
|
|
20240102,150800,55221670,856,856,856,856,0
|
|
20240102,150700,55221670,856,856,856,856,0
|
|
20240102,150600,55221670,856,856,856,856,276
|
|
20240102,150500,54985414,857,863,863,857,143
|
|
20240102,150400,54862011,862,862,862,862,410
|
|
20240102,150300,54508591,862,862,862,862,0
|
|
20240102,150200,54508591,862,862,862,862,0
|
|
20240102,150100,54508591,862,862,862,862,0
|
|
20240102,150000,54508591,862,862,862,862,0
|
|
20240102,145900,54508591,862,862,862,862,0
|
|
20240102,145800,54508591,862,862,862,862,0
|
|
20240102,145700,54508591,862,862,862,862,11
|
|
20240102,145600,54499109,862,862,862,862,0
|
|
20240102,145500,54499109,862,862,862,862,0
|
|
20240102,145400,54499109,862,862,862,862,0
|
|
20240102,145300,54499109,862,862,862,862,2
|
|
20240102,145200,54497385,855,855,855,855,0
|
|
20240102,145100,54497385,855,855,855,855,0
|
|
20240102,145000,54497385,855,862,862,855,990
|
|
20240102,144900,53644817,862,862,862,862,0
|
|
20240102,144800,53644817,862,862,862,862,0
|
|
20240102,144700,53644817,862,862,862,862,0
|
|
20240102,144600,53644817,862,862,862,862,600
|
|
20240102,144500,53127617,862,862,862,862,0
|
|
20240102,144400,53127617,862,862,862,862,0
|
|
20240102,144300,53127617,862,862,862,862,0
|
|
20240102,144200,53127617,862,862,862,862,0
|
|
20240102,144100,53127617,862,862,862,862,0
|
|
20240102,144000,53127617,862,862,862,862,0
|
|
20240102,143900,53127617,862,862,862,862,0
|
|
20240102,143800,53127617,862,862,862,862,0
|
|
20240102,143700,53127617,862,862,862,862,0
|
|
20240102,143600,53127617,862,862,862,862,0
|
|
20240102,143500,53127617,862,862,862,862,0
|
|
20240102,143400,53127617,862,862,862,862,0
|
|
20240102,143300,53127617,862,856,862,854,580
|
|
20240102,143200,52631819,856,856,856,856,0
|
|
20240102,143100,52631819,856,856,856,856,14
|
|
20240102,143000,52619835,855,855,855,855,1
|
|
20240102,142900,52618980,856,856,856,856,0
|
|
20240102,142800,52618980,856,857,857,856,137
|
|
20240102,142700,52501686,857,857,857,857,0
|
|
20240102,142600,52501686,857,857,857,857,0
|
|
20240102,142500,52501686,857,857,857,857,0
|
|
20240102,142400,52501686,857,857,857,857,168
|
|
20240102,142300,52357710,858,858,858,858,0
|
|
20240102,142200,52357710,858,858,858,858,0
|
|
20240102,142100,52357710,858,859,859,858,221
|
|
20240102,142000,52168021,859,859,859,859,0
|
|
20240102,141900,52168021,859,859,859,859,0
|
|
20240102,141800,52168021,859,859,859,859,0
|
|
20240102,141700,52168021,859,859,859,859,0
|
|
20240102,141600,52168021,859,859,859,859,15
|
|
20240102,141500,52155136,859,859,859,859,0
|
|
20240102,141400,52155136,859,859,859,859,100
|
|
20240102,141300,52069236,860,860,860,860,0
|
|
20240102,141200,52069236,860,860,860,860,0
|
|
20240102,141100,52069236,860,860,860,860,15
|
|
20240102,141000,52056336,860,860,860,860,0
|
|
20240102,140900,52056336,860,860,860,860,0
|
|
20240102,140800,52056336,860,860,860,860,1
|
|
20240102,140700,52055476,860,860,860,860,10
|
|
20240102,140600,52046876,860,863,863,860,535
|
|
20240102,140500,51586724,863,863,863,863,0
|
|
20240102,140400,51586724,863,863,863,863,7
|
|
20240102,140300,51580683,864,864,864,864,29
|
|
20240102,140200,51555627,863,863,863,863,0
|
|
20240102,140100,51555627,863,863,863,863,7
|
|
20240102,140000,51549586,864,864,864,864,0
|
|
20240102,135900,51549586,864,864,864,864,0
|
|
20240102,135800,51549586,864,864,864,864,0
|
|
20240102,135700,51549586,864,864,864,864,3
|
|
20240102,135600,51546994,863,864,864,863,17
|
|
20240102,135500,51532309,864,864,864,864,1
|
|
20240102,135400,51531445,864,864,864,864,0
|
|
20240102,135300,51531445,864,864,864,864,1
|
|
20240102,135200,51530581,860,860,860,860,0
|
|
20240102,135100,51530581,860,860,860,860,0
|
|
20240102,135000,51530581,860,860,860,860,0
|
|
20240102,134900,51530581,860,860,860,860,10
|
|
20240102,134800,51521981,860,860,860,860,0
|
|
20240102,134700,51521981,860,860,860,860,14
|
|
20240102,134600,51509941,860,860,860,860,28
|
|
20240102,134500,51485861,864,864,864,864,0
|
|
20240102,134400,51485861,864,864,864,864,0
|
|
20240102,134300,51485861,864,864,864,864,0
|
|
20240102,134200,51485861,864,864,864,864,0
|
|
20240102,134100,51485861,864,864,864,864,0
|
|
20240102,134000,51485861,864,864,864,864,0
|
|
20240102,133900,51485861,864,864,864,864,0
|
|
20240102,133800,51485861,864,864,864,864,0
|
|
20240102,133700,51485861,864,864,864,864,0
|
|
20240102,133600,51485861,864,864,864,864,0
|
|
20240102,133500,51485861,864,864,864,864,0
|
|
20240102,133400,51485861,864,864,864,864,0
|
|
20240102,133300,51485861,864,864,864,864,0
|
|
20240102,133200,51485861,864,864,864,864,0
|
|
20240102,133100,51485861,864,864,864,864,0
|
|
20240102,133000,51485861,864,864,864,864,0
|
|
20240102,132900,51485861,864,864,864,864,0
|
|
20240102,132800,51485861,864,864,864,864,0
|
|
20240102,132700,51485861,864,864,864,864,0
|
|
20240102,132600,51485861,864,864,864,864,0
|
|
20240102,132500,51485861,864,864,864,864,1
|
|
20240102,132400,51484997,863,863,863,863,1
|
|
20240102,132300,51484134,854,861,861,854,500
|
|
20240102,132200,51054987,860,860,860,860,0
|
|
20240102,132100,51054987,860,860,860,860,0
|
|
20240102,132000,51054987,860,860,860,860,0
|
|
20240102,131900,51054987,860,863,863,860,6
|
|
20240102,131800,51049812,864,864,864,864,0
|
|
20240102,131700,51049812,864,864,864,864,0
|
|
20240102,131600,51049812,864,864,864,864,15
|
|
20240102,131500,51036852,864,864,864,864,0
|
|
20240102,131400,51036852,864,864,864,864,0
|
|
20240102,131300,51036852,864,864,864,864,0
|
|
20240102,131200,51036852,864,864,864,864,0
|
|
20240102,131100,51036852,864,864,864,864,15
|
|
20240102,131000,51023892,864,864,864,864,0
|
|
20240102,130900,51023892,864,864,864,864,0
|
|
20240102,130800,51023892,864,864,864,864,0
|
|
20240102,130700,51023892,864,864,864,864,0
|
|
20240102,130600,51023892,864,864,864,864,15
|
|
20240102,130500,51010932,864,864,864,864,0
|
|
20240102,130400,51010932,864,864,864,864,0
|
|
20240102,130300,51010932,864,864,864,864,101
|
|
20240102,130200,50923668,864,864,864,864,2
|
|
20240102,130100,50921940,864,864,864,864,15
|
|
20240102,130000,50908980,864,864,864,864,0
|
|
20240102,125900,50908980,864,864,864,864,0
|
|
20240102,125800,50908980,864,864,864,864,0
|
|
20240102,125700,50908980,864,864,864,864,14
|
|
20240102,125600,50896884,864,864,864,864,0
|
|
20240102,125500,50896884,864,863,864,863,5
|
|
20240102,125400,50892566,863,863,863,863,0
|
|
20240102,125300,50892566,863,863,863,863,0
|
|
20240102,125200,50892566,863,863,863,863,0
|
|
20240102,125100,50892566,863,863,863,863,15
|
|
20240102,125000,50879621,863,863,863,863,583
|
|
20240102,124900,50376492,863,863,863,863,0
|
|
20240102,124800,50376492,863,863,863,863,0
|
|
20240102,124700,50376492,863,863,863,863,0
|
|
20240102,124600,50376492,863,863,863,863,10
|
|
20240102,124500,50367862,862,862,862,862,0
|
|
20240102,124400,50367862,862,862,862,862,0
|
|
20240102,124300,50367862,862,862,862,862,0
|
|
20240102,124200,50367862,862,862,862,862,0
|
|
20240102,124100,50367862,862,862,862,862,0
|
|
20240102,124000,50367862,862,863,863,862,1003
|
|
20240102,123900,49503025,863,863,863,863,0
|
|
20240102,123800,49503025,863,863,863,863,10
|
|
20240102,123700,49494395,863,863,863,863,0
|
|
20240102,123600,49494395,863,863,864,863,61
|
|
20240102,123500,49441738,863,863,863,863,10
|
|
20240102,123400,49433108,863,863,863,863,0
|
|
20240102,123300,49433108,863,863,863,863,0
|
|
20240102,123200,49433108,863,863,863,863,1
|
|
20240102,123100,49432245,863,864,864,863,16
|
|
20240102,123000,49418423,863,863,863,863,0
|
|
20240102,122900,49418423,863,863,863,863,2
|
|
20240102,122800,49416697,863,863,863,863,0
|
|
20240102,122700,49416697,863,863,863,863,0
|
|
20240102,122600,49416697,863,863,863,863,10
|
|
20240102,122500,49408067,864,864,864,864,1
|
|
20240102,122400,49407203,862,862,862,862,1
|
|
20240102,122300,49406341,862,863,863,862,197
|
|
20240102,122200,49236502,863,864,864,863,19
|
|
20240102,122100,49220090,863,863,863,863,0
|
|
20240102,122000,49220090,863,863,863,863,0
|
|
20240102,121900,49220090,863,863,863,863,2
|
|
20240102,121800,49218364,863,863,863,863,0
|
|
20240102,121700,49218364,863,863,863,863,0
|
|
20240102,121600,49218364,863,863,863,863,11
|
|
20240102,121500,49208871,864,864,864,864,0
|
|
20240102,121400,49208871,864,864,864,864,0
|
|
20240102,121300,49208871,864,864,864,864,0
|
|
20240102,121200,49208871,864,864,864,864,0
|
|
20240102,121100,49208871,864,864,864,864,0
|
|
20240102,121000,49208871,864,864,864,864,0
|
|
20240102,120900,49208871,864,864,864,864,0
|
|
20240102,120800,49208871,864,864,864,864,0
|
|
20240102,120700,49208871,864,864,864,864,0
|
|
20240102,120600,49208871,864,864,864,864,1
|
|
20240102,120500,49208007,863,863,863,863,0
|
|
20240102,120400,49208007,863,863,863,863,0
|
|
20240102,120300,49208007,863,863,863,863,0
|
|
20240102,120200,49208007,863,863,863,863,0
|
|
20240102,120100,49208007,863,863,863,863,0
|
|
20240102,120000,49208007,863,863,863,863,0
|
|
20240102,115900,49208007,863,863,863,863,2
|
|
20240102,115800,49206281,864,864,864,864,100
|
|
20240102,115700,49119881,863,863,863,863,12
|
|
20240102,115600,49109525,864,864,864,864,0
|
|
20240102,115500,49109525,864,864,864,864,0
|
|
20240102,115400,49109525,864,864,864,864,0
|
|
20240102,115300,49109525,864,864,864,864,1300
|
|
20240102,115200,47986325,864,864,864,864,0
|
|
20240102,115100,47986325,864,864,864,864,0
|
|
20240102,115000,47986325,864,864,864,864,0
|
|
20240102,114900,47986325,864,864,864,864,0
|
|
20240102,114800,47986325,864,864,864,864,0
|
|
20240102,114700,47986325,864,863,864,863,30
|
|
20240102,114600,47960415,862,862,862,862,14
|
|
20240102,114500,47948347,860,860,860,860,0
|
|
20240102,114400,47948347,860,860,860,860,0
|
|
20240102,114300,47948347,860,860,860,860,0
|
|
20240102,114200,47948347,860,860,860,860,0
|
|
20240102,114100,47948347,860,860,860,860,0
|
|
20240102,114000,47948347,860,860,860,860,92
|
|
20240102,113900,47869227,860,860,860,860,0
|
|
20240102,113800,47869227,860,863,863,860,1482
|
|
20240102,113700,46590537,864,864,864,864,1
|
|
20240102,113600,46589673,860,861,861,860,106
|
|
20240102,113500,46498499,860,860,860,860,0
|
|
20240102,113400,46498499,860,864,864,860,93
|
|
20240102,113300,46418515,864,864,864,864,1
|
|
20240102,113200,46417651,860,862,862,860,93
|
|
20240102,113100,46337643,860,860,860,860,0
|
|
20240102,113000,46337643,860,860,860,860,92
|
|
20240102,112900,46258523,864,864,864,864,1
|
|
20240102,112800,46257659,859,859,859,859,92
|
|
20240102,112700,46178631,864,859,864,859,200
|
|
20240102,112600,46006826,859,860,860,859,92
|
|
20240102,112500,45927783,858,858,858,858,0
|
|
20240102,112400,45927783,858,858,858,858,292
|
|
20240102,112300,45677247,865,863,865,863,9016
|
|
20240102,112200,37887064,859,860,860,859,93
|
|
20240102,112100,37807162,859,859,859,859,199
|
|
20240102,112000,37636221,864,864,864,864,0
|
|
20240102,111900,37636221,864,864,864,864,0
|
|
20240102,111800,37636221,864,864,864,859,201
|
|
20240102,111700,37463552,863,863,863,863,968
|
|
20240102,111600,36628168,863,863,863,863,1
|
|
20240102,111500,36627305,862,858,862,858,2868
|
|
20240102,111400,34161328,857,854,857,854,1268
|
|
20240102,111300,33075649,853,853,853,853,99
|
|
20240102,111200,32991202,851,853,853,851,199
|
|
20240102,111100,32821725,857,853,857,853,301
|
|
20240102,111000,32564076,851,851,851,851,0
|
|
20240102,110900,32564076,851,849,851,849,426
|
|
20240102,110800,32201948,851,851,851,851,0
|
|
20240102,110700,32201948,851,851,851,851,0
|
|
20240102,110600,32201948,851,847,851,846,200
|
|
20240102,110500,32032725,847,847,847,847,0
|
|
20240102,110400,32032725,847,847,847,847,1
|
|
20240102,110300,32031878,846,846,846,846,199
|
|
20240102,110200,31863524,846,846,846,846,9
|
|
20240102,110100,31855910,845,845,845,845,0
|
|
20240102,110000,31855910,845,846,846,845,219
|
|
20240102,105900,31670835,845,845,845,845,0
|
|
20240102,105800,31670835,845,845,845,845,11
|
|
20240102,105700,31661540,845,845,845,845,202
|
|
20240102,105600,31490850,845,845,845,845,0
|
|
20240102,105500,31490850,845,845,845,845,0
|
|
20240102,105400,31490850,845,849,849,845,199
|
|
20240102,105300,31322484,849,849,849,849,88
|
|
20240102,105200,31247772,846,847,847,846,567
|
|
20240102,105100,30768081,846,850,850,846,4360
|
|
20240102,105000,27079485,846,847,847,846,1697
|
|
20240102,104900,25643273,850,850,850,850,10
|
|
20240102,104800,25634773,846,849,850,846,1911
|
|
20240102,104700,24016255,850,850,850,850,9
|
|
20240102,104600,24008605,849,850,850,849,5363
|
|
20240102,104500,19451752,850,850,850,850,200
|
|
20240102,104400,19281752,850,851,851,850,1697
|
|
20240102,104300,17838410,850,850,850,850,0
|
|
20240102,104200,17838410,850,852,852,850,1784
|
|
20240102,104100,16320586,852,851,852,851,475
|
|
20240102,104000,15916347,851,852,852,851,1757
|
|
20240102,103900,14420488,852,852,852,852,560
|
|
20240102,103800,13943368,852,853,853,852,1698
|
|
20240102,103700,12495676,859,859,859,859,1
|
|
20240102,103600,12494817,853,856,856,853,1698
|
|
20240102,103500,11046356,859,859,859,859,1
|
|
20240102,103400,11045497,853,854,854,853,1698
|
|
20240102,103300,9595946,859,859,859,859,20
|
|
20240102,103200,9578766,854,858,858,854,1712
|
|
20240102,103100,8114775,858,858,858,858,4
|
|
20240102,103000,8111343,860,860,860,860,1
|
|
20240102,102900,8110483,858,858,858,858,15
|
|
20240102,102800,8097613,859,859,859,859,0
|
|
20240102,102700,8097613,859,859,859,859,599
|
|
20240102,102600,7583072,856,856,856,856,0
|
|
20240102,102500,7583072,856,856,856,856,0
|
|
20240102,102400,7583072,856,859,859,856,399
|
|
20240102,102300,7240393,859,859,859,859,0
|
|
20240102,102200,7240393,859,859,859,859,80
|
|
20240102,102100,7171673,859,860,860,859,2540
|
|
20240102,102000,4988679,861,861,861,861,870
|
|
20240102,101900,4239609,862,861,862,861,90
|
|
20240102,101800,4162089,862,863,863,862,25
|
|
20240102,101700,4140524,866,866,866,866,0
|
|
20240102,101600,4140524,866,864,866,864,10
|
|
20240102,101500,4131882,866,866,866,866,11
|
|
20240102,101400,4122356,866,866,866,866,0
|
|
20240102,101300,4122356,866,863,867,863,494
|
|
20240102,101200,3694495,863,863,863,863,1
|
|
20240102,101100,3693632,862,862,862,862,5
|
|
20240102,101000,3689322,862,862,862,856,573
|
|
20240102,100900,3195402,862,862,862,862,0
|
|
20240102,100800,3195402,862,859,862,856,301
|
|
20240102,100700,2937152,862,862,862,862,300
|
|
20240102,100600,2678552,862,856,862,856,140
|
|
20240102,100500,2557932,862,862,862,862,0
|
|
20240102,100400,2557932,862,862,862,862,0
|
|
20240102,100300,2557932,862,862,862,862,101
|
|
20240102,100200,2470870,862,858,862,858,6
|
|
20240102,100100,2465714,858,855,858,855,55
|
|
20240102,100000,2418528,854,854,854,854,2832
|