679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201600,67406342,855,855,855,855,2071
|
|
20240105,201500,67406342,855,855,855,855,0
|
|
20240105,201400,67406342,855,855,855,855,0
|
|
20240105,201300,67406342,855,855,855,855,0
|
|
20240105,201200,67406342,855,855,855,855,0
|
|
20240105,201100,67406342,855,855,855,855,0
|
|
20240105,201000,67406342,855,855,855,855,0
|
|
20240105,200900,67406342,855,855,855,855,0
|
|
20240105,200800,67406342,855,855,855,855,0
|
|
20240105,200700,67406342,855,855,855,855,0
|
|
20240105,200600,67406342,855,855,855,855,0
|
|
20240105,200500,67406342,855,855,855,855,0
|
|
20240105,200400,67406342,855,855,855,855,0
|
|
20240105,200300,67406342,855,855,855,855,0
|
|
20240105,200200,67406342,855,855,855,855,0
|
|
20240105,200100,67406342,855,855,855,855,0
|
|
20240105,200000,67406342,855,855,855,855,0
|
|
20240105,195900,67406342,855,855,855,855,0
|
|
20240105,195800,67406342,855,855,855,855,0
|
|
20240105,195700,67406342,855,855,855,855,0
|
|
20240105,195600,67406342,855,855,855,855,0
|
|
20240105,195500,67406342,855,855,855,855,0
|
|
20240105,195400,67406342,855,855,855,855,0
|
|
20240105,195300,67406342,855,855,855,855,0
|
|
20240105,195200,67406342,855,855,855,855,0
|
|
20240105,195100,67406342,855,855,855,855,0
|
|
20240105,195000,67406342,855,855,855,855,0
|
|
20240105,194900,67406342,855,855,855,855,0
|
|
20240105,194800,67406342,855,855,855,855,0
|
|
20240105,194700,67406342,855,855,855,855,0
|
|
20240105,194600,67406342,855,855,855,855,2071
|
|
20240105,194500,67406342,855,855,855,855,0
|
|
20240105,194400,67406342,855,855,855,855,0
|
|
20240105,194300,67406342,855,855,855,855,0
|
|
20240105,194200,67406342,855,855,855,855,0
|
|
20240105,194100,67406342,855,855,855,855,0
|
|
20240105,194000,67406342,855,855,855,855,0
|
|
20240105,193900,67406342,855,855,855,855,0
|
|
20240105,193800,67406342,855,855,855,855,0
|
|
20240105,193700,67406342,855,855,855,855,0
|
|
20240105,193600,67406342,855,855,855,855,0
|
|
20240105,193500,67406342,855,855,855,855,0
|
|
20240105,193400,67406342,855,855,855,855,0
|
|
20240105,193300,67406342,855,855,855,855,0
|
|
20240105,193200,67406342,855,855,855,855,0
|
|
20240105,193100,67406342,855,855,855,855,0
|
|
20240105,193000,67406342,855,855,855,855,0
|
|
20240105,192900,67406342,855,855,855,855,0
|
|
20240105,192800,67406342,855,855,855,855,0
|
|
20240105,192700,67406342,855,855,855,855,0
|
|
20240105,192600,67406342,855,855,855,855,0
|
|
20240105,192500,67406342,855,855,855,855,0
|
|
20240105,192400,67406342,855,855,855,855,0
|
|
20240105,192300,67406342,855,855,855,855,0
|
|
20240105,192200,67406342,855,855,855,855,0
|
|
20240105,192100,67406342,855,855,855,855,0
|
|
20240105,192000,67406342,855,855,855,855,0
|
|
20240105,191900,67406342,855,855,855,855,0
|
|
20240105,191800,67406342,855,855,855,855,0
|
|
20240105,191700,67406342,855,855,855,855,0
|
|
20240105,191600,67406342,855,855,855,855,2071
|
|
20240105,191500,67406342,855,855,855,855,0
|
|
20240105,191400,67406342,855,855,855,855,0
|
|
20240105,191300,67406342,855,855,855,855,0
|
|
20240105,191200,67406342,855,855,855,855,0
|
|
20240105,191100,67406342,855,855,855,855,0
|
|
20240105,191000,67406342,855,855,855,855,0
|
|
20240105,190900,67406342,855,855,855,855,0
|
|
20240105,190800,67406342,855,855,855,855,0
|
|
20240105,190700,67406342,855,855,855,855,0
|
|
20240105,190600,67406342,855,855,855,855,0
|
|
20240105,190500,67406342,855,855,855,855,0
|
|
20240105,190400,67406342,855,855,855,855,0
|
|
20240105,190300,67406342,855,855,855,855,0
|
|
20240105,190200,67406342,855,855,855,855,0
|
|
20240105,190100,67406342,855,855,855,855,0
|
|
20240105,190000,67406342,855,855,855,855,0
|
|
20240105,185900,67406342,855,855,855,855,0
|
|
20240105,185800,67406342,855,855,855,855,0
|
|
20240105,185700,67406342,855,855,855,855,0
|
|
20240105,185600,67406342,855,855,855,855,0
|
|
20240105,185500,67406342,855,855,855,855,0
|
|
20240105,185400,67406342,855,855,855,855,0
|
|
20240105,185300,67406342,855,855,855,855,0
|
|
20240105,185200,67406342,855,855,855,855,0
|
|
20240105,185100,67406342,855,855,855,855,0
|
|
20240105,185000,67406342,855,855,855,855,0
|
|
20240105,184900,67406342,855,855,855,855,0
|
|
20240105,184800,67406342,855,855,855,855,0
|
|
20240105,184700,67406342,855,855,855,855,0
|
|
20240105,184600,67406342,855,855,855,855,2071
|
|
20240105,184500,67406342,855,855,855,855,0
|
|
20240105,184400,67406342,855,855,855,855,0
|
|
20240105,184300,67406342,855,855,855,855,0
|
|
20240105,184200,67406342,855,855,855,855,0
|
|
20240105,184100,67406342,855,855,855,855,0
|
|
20240105,184000,67406342,855,855,855,855,0
|
|
20240105,183900,67406342,855,855,855,855,0
|
|
20240105,183800,67406342,855,855,855,855,0
|
|
20240105,183700,67406342,855,855,855,855,0
|
|
20240105,183600,67406342,855,855,855,855,0
|
|
20240105,183500,67406342,855,855,855,855,0
|
|
20240105,183400,67406342,855,855,855,855,0
|
|
20240105,183300,67406342,855,855,855,855,0
|
|
20240105,183200,67406342,855,855,855,855,0
|
|
20240105,183100,67406342,855,855,855,855,0
|
|
20240105,183000,67406342,855,855,855,855,0
|
|
20240105,182900,67406342,855,855,855,855,0
|
|
20240105,182800,67406342,855,855,855,855,0
|
|
20240105,182700,67406342,855,855,855,855,0
|
|
20240105,182600,67406342,855,855,855,855,0
|
|
20240105,182500,67406342,855,855,855,855,0
|
|
20240105,182400,67406342,855,855,855,855,0
|
|
20240105,182300,67406342,855,855,855,855,0
|
|
20240105,182200,67406342,855,855,855,855,0
|
|
20240105,182100,67406342,855,855,855,855,0
|
|
20240105,182000,67406342,855,855,855,855,0
|
|
20240105,181900,67406342,855,855,855,855,0
|
|
20240105,181800,67406342,855,855,855,855,0
|
|
20240105,181700,67406342,855,855,855,855,0
|
|
20240105,181600,67406342,855,855,855,855,2071
|
|
20240105,181500,67406342,855,855,855,855,0
|
|
20240105,181400,67406342,855,855,855,855,0
|
|
20240105,181300,67406342,855,855,855,855,0
|
|
20240105,181200,67406342,855,855,855,855,0
|
|
20240105,181100,67406342,855,855,855,855,0
|
|
20240105,181000,67406342,855,855,855,855,0
|
|
20240105,180900,67406342,855,855,855,855,0
|
|
20240105,180800,67406342,855,855,855,855,0
|
|
20240105,180700,67406342,855,855,855,855,0
|
|
20240105,180600,67406342,855,855,855,855,0
|
|
20240105,180500,67406342,855,855,855,855,0
|
|
20240105,180400,67406342,855,855,855,855,0
|
|
20240105,180300,67406342,855,855,855,855,0
|
|
20240105,180200,67406342,855,855,855,855,0
|
|
20240105,180100,67406342,855,855,855,855,0
|
|
20240105,180000,67406342,855,855,855,855,0
|
|
20240105,175900,67406342,855,855,855,855,0
|
|
20240105,175800,67406342,855,855,855,855,0
|
|
20240105,175700,67406342,855,855,855,855,0
|
|
20240105,175600,67406342,855,855,855,855,0
|
|
20240105,175500,67406342,855,855,855,855,0
|
|
20240105,175400,67406342,855,855,855,855,0
|
|
20240105,175300,67406342,855,855,855,855,0
|
|
20240105,175200,67406342,855,855,855,855,0
|
|
20240105,175100,67406342,855,855,855,855,0
|
|
20240105,175000,67406342,855,855,855,855,0
|
|
20240105,174900,67406342,855,855,855,855,0
|
|
20240105,174800,67406342,855,855,855,855,0
|
|
20240105,174700,67406342,855,855,855,855,0
|
|
20240105,174600,67406342,855,855,855,855,2071
|
|
20240105,174500,67406342,855,855,855,855,0
|
|
20240105,174400,67406342,855,855,855,855,0
|
|
20240105,174300,67406342,855,855,855,855,0
|
|
20240105,174200,67406342,855,855,855,855,0
|
|
20240105,174100,67406342,855,855,855,855,0
|
|
20240105,174000,67406342,855,855,855,855,0
|
|
20240105,173900,67406342,855,855,855,855,0
|
|
20240105,173800,67406342,855,855,855,855,0
|
|
20240105,173700,67406342,855,855,855,855,0
|
|
20240105,173600,67406342,855,855,855,855,0
|
|
20240105,173500,67406342,855,855,855,855,0
|
|
20240105,173400,67406342,855,855,855,855,0
|
|
20240105,173300,67406342,855,855,855,855,0
|
|
20240105,173200,67406342,855,855,855,855,0
|
|
20240105,173100,67406342,855,855,855,855,0
|
|
20240105,173000,67406342,855,855,855,855,0
|
|
20240105,172900,67406342,855,855,855,855,0
|
|
20240105,172800,67406342,855,855,855,855,0
|
|
20240105,172700,67406342,855,855,855,855,0
|
|
20240105,172600,67406342,855,855,855,855,0
|
|
20240105,172500,67406342,855,855,855,855,0
|
|
20240105,172400,67406342,855,855,855,855,0
|
|
20240105,172300,67406342,855,855,855,855,0
|
|
20240105,172200,67406342,855,855,855,855,0
|
|
20240105,172100,67406342,855,855,855,855,0
|
|
20240105,172000,67406342,855,855,855,855,0
|
|
20240105,171900,67406342,855,855,855,855,0
|
|
20240105,171800,67406342,855,855,855,855,0
|
|
20240105,171700,67406342,855,855,855,855,0
|
|
20240105,171600,67406342,855,855,855,855,2071
|
|
20240105,171500,67406342,855,855,855,855,0
|
|
20240105,171400,67406342,855,855,855,855,0
|
|
20240105,171300,67406342,855,855,855,855,0
|
|
20240105,171200,67406342,855,855,855,855,0
|
|
20240105,171100,67406342,855,855,855,855,0
|
|
20240105,171000,67406342,855,855,855,855,0
|
|
20240105,170900,67406342,855,855,855,855,0
|
|
20240105,170800,67406342,855,855,855,855,0
|
|
20240105,170700,67406342,855,855,855,855,0
|
|
20240105,170600,67406342,855,855,855,855,0
|
|
20240105,170500,67406342,855,855,855,855,0
|
|
20240105,170400,67406342,855,855,855,855,0
|
|
20240105,170300,67406342,855,855,855,855,0
|
|
20240105,170200,67406342,855,855,855,855,0
|
|
20240105,170100,67406342,855,855,855,855,0
|
|
20240105,170000,67406342,855,855,855,855,0
|
|
20240105,165900,67406342,855,855,855,855,0
|
|
20240105,165800,67406342,855,855,855,855,0
|
|
20240105,165700,67406342,855,855,855,855,0
|
|
20240105,165600,67406342,855,855,855,855,0
|
|
20240105,165500,67406342,855,855,855,855,0
|
|
20240105,165400,67406342,855,855,855,855,0
|
|
20240105,165300,67406342,855,855,855,855,0
|
|
20240105,165200,67406342,855,855,855,855,0
|
|
20240105,165100,67406342,855,855,855,855,0
|
|
20240105,165000,67406342,855,855,855,855,0
|
|
20240105,164900,67406342,855,855,855,855,0
|
|
20240105,164800,67406342,855,855,855,855,0
|
|
20240105,164700,67406342,855,855,855,855,0
|
|
20240105,164600,67406342,855,855,855,855,2071
|
|
20240105,164500,67406342,855,855,855,855,0
|
|
20240105,164400,67406342,855,855,855,855,0
|
|
20240105,164300,67406342,855,855,855,855,0
|
|
20240105,164200,67406342,855,855,855,855,0
|
|
20240105,164100,67406342,855,855,855,855,0
|
|
20240105,164000,67406342,855,855,855,855,0
|
|
20240105,163900,67406342,855,855,855,855,0
|
|
20240105,163800,67406342,855,855,855,855,0
|
|
20240105,163700,67406342,855,855,855,855,0
|
|
20240105,163600,67406342,855,855,855,855,0
|
|
20240105,163500,67406342,855,855,855,855,0
|
|
20240105,163400,67406342,855,855,855,855,0
|
|
20240105,163300,67406342,855,855,855,855,0
|
|
20240105,163200,67406342,855,855,855,855,0
|
|
20240105,163100,67406342,855,855,855,855,0
|
|
20240105,163000,67406342,855,855,855,855,0
|
|
20240105,162900,67406342,855,855,855,855,0
|
|
20240105,162800,67406342,855,855,855,855,0
|
|
20240105,162700,67406342,855,855,855,855,0
|
|
20240105,162600,67406342,855,855,855,855,0
|
|
20240105,162500,67406342,855,855,855,855,0
|
|
20240105,162400,67406342,855,855,855,855,0
|
|
20240105,162300,67406342,855,855,855,855,0
|
|
20240105,162200,67406342,855,855,855,855,0
|
|
20240105,162100,67406342,855,855,855,855,0
|
|
20240105,162000,67406342,855,855,855,855,0
|
|
20240105,161900,67406342,855,855,855,855,0
|
|
20240105,161800,67406342,855,855,855,855,0
|
|
20240105,161700,67406342,855,855,855,855,0
|
|
20240105,161600,67406342,855,855,855,855,2071
|
|
20240105,161500,67406342,855,855,855,855,0
|
|
20240105,161400,67406342,855,855,855,855,0
|
|
20240105,161300,67406342,855,855,855,855,0
|
|
20240105,161200,67406342,855,855,855,855,0
|
|
20240105,161100,67406342,855,855,855,855,0
|
|
20240105,161000,67406342,855,855,855,855,0
|
|
20240105,160900,67406342,855,855,855,855,0
|
|
20240105,160800,67406342,855,855,855,855,0
|
|
20240105,160700,67406342,855,855,855,855,0
|
|
20240105,160600,67406342,855,855,855,855,0
|
|
20240105,160500,67406342,855,855,855,855,0
|
|
20240105,160400,67406342,855,855,855,855,0
|
|
20240105,160300,67406342,855,855,855,855,0
|
|
20240105,160200,67406342,855,855,855,855,0
|
|
20240105,160100,67406342,855,855,855,855,0
|
|
20240105,160000,67406342,855,855,855,855,0
|
|
20240105,155900,67406342,855,855,855,855,0
|
|
20240105,155800,67406342,855,855,855,855,0
|
|
20240105,155700,67406342,855,855,855,855,0
|
|
20240105,155600,67406342,855,855,855,855,0
|
|
20240105,155500,67406342,855,855,855,855,0
|
|
20240105,155400,67406342,855,855,855,855,0
|
|
20240105,155300,67406342,855,855,855,855,0
|
|
20240105,155200,67406342,855,855,855,855,0
|
|
20240105,155100,67406342,855,855,855,855,0
|
|
20240105,155000,67406342,855,855,855,855,0
|
|
20240105,154900,67406342,855,855,855,855,0
|
|
20240105,154800,67406342,855,855,855,855,0
|
|
20240105,154700,67406342,855,855,855,855,0
|
|
20240105,154600,67406342,855,855,855,855,2071
|
|
20240105,154500,67406342,855,855,855,855,0
|
|
20240105,154400,67406342,855,855,855,855,0
|
|
20240105,154300,67406342,855,855,855,855,0
|
|
20240105,154200,67406342,855,855,855,855,0
|
|
20240105,154100,67406342,855,855,855,855,0
|
|
20240105,154000,67406342,855,855,855,855,0
|
|
20240105,153900,67406342,855,855,855,855,0
|
|
20240105,153800,67406342,855,855,855,855,0
|
|
20240105,153700,67406342,855,855,855,855,0
|
|
20240105,153600,67406342,855,855,855,855,0
|
|
20240105,153500,67406342,855,855,855,855,0
|
|
20240105,153400,67406342,855,855,855,855,0
|
|
20240105,153300,67406342,855,855,855,855,0
|
|
20240105,153200,67406342,855,855,855,855,0
|
|
20240105,153100,67406342,855,855,855,855,0
|
|
20240105,153000,67406342,855,855,855,855,2071
|
|
20240105,152900,65635637,854,854,854,854,0
|
|
20240105,152800,65635637,854,854,854,854,0
|
|
20240105,152700,65635637,854,854,854,854,0
|
|
20240105,152600,65635637,854,854,854,854,0
|
|
20240105,152500,65635637,854,854,854,854,0
|
|
20240105,152400,65635637,854,854,854,854,0
|
|
20240105,152300,65635637,854,854,854,854,0
|
|
20240105,152200,65635637,854,854,854,854,0
|
|
20240105,152100,65635637,854,854,854,854,0
|
|
20240105,152000,65635637,854,854,854,854,0
|
|
20240105,151900,65635637,854,854,854,854,0
|
|
20240105,151800,65635637,854,854,854,854,0
|
|
20240105,151700,65635637,854,854,854,854,0
|
|
20240105,151600,65635637,854,854,854,854,2
|
|
20240105,151500,65633929,854,854,854,854,0
|
|
20240105,151400,65633929,854,854,854,854,0
|
|
20240105,151300,65633929,854,854,854,854,0
|
|
20240105,151200,65633929,854,854,854,854,0
|
|
20240105,151100,65633929,854,854,854,854,0
|
|
20240105,151000,65633929,854,854,854,854,8
|
|
20240105,150900,65627097,854,854,854,854,119
|
|
20240105,150800,65525471,856,854,856,854,43
|
|
20240105,150700,65488745,856,856,856,856,0
|
|
20240105,150600,65488745,856,856,856,856,0
|
|
20240105,150500,65488745,856,856,856,856,1
|
|
20240105,150400,65487889,855,855,855,855,1
|
|
20240105,150300,65487034,856,856,856,856,0
|
|
20240105,150200,65487034,856,856,856,856,0
|
|
20240105,150100,65487034,856,856,856,856,1
|
|
20240105,150000,65486178,856,856,856,856,0
|
|
20240105,145900,65486178,856,856,856,856,0
|
|
20240105,145800,65486178,856,855,856,855,1374
|
|
20240105,145700,64311407,856,856,856,856,1
|
|
20240105,145600,64310551,855,856,856,855,2332
|
|
20240105,145500,62316690,855,855,855,855,1
|
|
20240105,145400,62315835,856,856,856,856,301
|
|
20240105,145300,62058179,855,855,855,855,14
|
|
20240105,145200,62046209,856,856,856,856,0
|
|
20240105,145100,62046209,856,856,856,856,0
|
|
20240105,145000,62046209,856,856,856,856,1
|
|
20240105,144900,62045353,855,855,855,855,14
|
|
20240105,144800,62033383,855,855,855,855,0
|
|
20240105,144700,62033383,855,855,855,855,417
|
|
20240105,144600,61676848,855,855,855,855,2
|
|
20240105,144500,61675138,855,855,855,855,14
|
|
20240105,144400,61663168,855,856,856,855,244
|
|
20240105,144300,61454315,855,855,855,855,0
|
|
20240105,144200,61454315,855,855,855,855,0
|
|
20240105,144100,61454315,855,855,855,855,0
|
|
20240105,144000,61454315,855,855,855,855,1
|
|
20240105,143900,61453460,855,855,855,855,0
|
|
20240105,143800,61453460,855,855,855,855,0
|
|
20240105,143700,61453460,855,855,855,855,0
|
|
20240105,143600,61453460,855,855,855,855,14
|
|
20240105,143500,61441490,856,856,856,856,0
|
|
20240105,143400,61441490,856,856,856,856,10
|
|
20240105,143300,61432930,855,855,855,855,0
|
|
20240105,143200,61432930,855,855,855,855,0
|
|
20240105,143100,61432930,855,855,855,855,14
|
|
20240105,143000,61420960,856,856,856,856,5
|
|
20240105,142900,61416680,856,856,856,856,0
|
|
20240105,142800,61416680,856,856,856,856,0
|
|
20240105,142700,61416680,856,856,856,856,1
|
|
20240105,142600,61415824,855,855,855,855,14
|
|
20240105,142500,61403854,855,855,855,855,0
|
|
20240105,142400,61403854,855,855,855,855,0
|
|
20240105,142300,61403854,855,855,855,855,0
|
|
20240105,142200,61403854,855,855,855,855,0
|
|
20240105,142100,61403854,855,855,855,855,14
|
|
20240105,142000,61391884,855,855,855,855,0
|
|
20240105,141900,61391884,855,855,855,855,644
|
|
20240105,141800,60841264,855,855,855,855,0
|
|
20240105,141700,60841264,855,855,855,855,14
|
|
20240105,141600,60829294,855,855,855,855,0
|
|
20240105,141500,60829294,855,855,855,855,0
|
|
20240105,141400,60829294,855,855,855,855,0
|
|
20240105,141300,60829294,855,855,855,855,0
|
|
20240105,141200,60829294,855,855,855,855,1000
|
|
20240105,141100,59974294,855,855,855,855,28
|
|
20240105,141000,59950354,856,856,856,856,1
|
|
20240105,140900,59949498,855,855,855,855,0
|
|
20240105,140800,59949498,855,855,855,855,0
|
|
20240105,140700,59949498,855,855,855,855,0
|
|
20240105,140600,59949498,855,855,855,855,0
|
|
20240105,140500,59949498,855,855,855,855,0
|
|
20240105,140400,59949498,855,855,855,855,28
|
|
20240105,140300,59925558,855,855,855,855,0
|
|
20240105,140200,59925558,855,855,855,855,0
|
|
20240105,140100,59925558,855,855,855,855,14
|
|
20240105,140000,59913588,856,856,856,856,0
|
|
20240105,135900,59913588,856,856,856,856,0
|
|
20240105,135800,59913588,856,856,856,856,0
|
|
20240105,135700,59913588,856,856,856,856,0
|
|
20240105,135600,59913588,856,856,856,856,0
|
|
20240105,135500,59913588,856,856,856,856,0
|
|
20240105,135400,59913588,856,856,856,856,400
|
|
20240105,135300,59571188,855,855,855,855,14
|
|
20240105,135200,59559218,855,855,855,855,0
|
|
20240105,135100,59559218,855,855,855,855,0
|
|
20240105,135000,59559218,855,855,855,855,0
|
|
20240105,134900,59559218,855,855,855,855,1
|
|
20240105,134800,59558363,856,856,856,856,0
|
|
20240105,134700,59558363,856,856,856,856,13
|
|
20240105,134600,59547235,856,856,856,856,1
|
|
20240105,134500,59546379,856,856,856,856,0
|
|
20240105,134400,59546379,856,856,856,856,0
|
|
20240105,134300,59546379,856,856,856,856,0
|
|
20240105,134200,59546379,856,856,856,856,280
|
|
20240105,134100,59306699,856,855,856,855,1290
|
|
20240105,134000,58203029,855,855,855,855,0
|
|
20240105,133900,58203029,855,855,855,855,0
|
|
20240105,133800,58203029,855,855,855,855,0
|
|
20240105,133700,58203029,855,855,855,855,0
|
|
20240105,133600,58203029,855,855,855,855,14
|
|
20240105,133500,58191059,855,855,855,855,0
|
|
20240105,133400,58191059,855,855,855,855,28
|
|
20240105,133300,58167119,855,855,855,855,0
|
|
20240105,133200,58167119,855,855,855,855,0
|
|
20240105,133100,58167119,855,855,855,855,0
|
|
20240105,133000,58167119,855,855,855,855,2
|
|
20240105,132900,58165409,855,855,855,855,262
|
|
20240105,132800,57941399,855,855,855,855,0
|
|
20240105,132700,57941399,855,855,855,855,0
|
|
20240105,132600,57941399,855,855,855,855,0
|
|
20240105,132500,57941399,855,855,855,855,0
|
|
20240105,132400,57941399,855,855,855,855,0
|
|
20240105,132300,57941399,855,855,855,855,0
|
|
20240105,132200,57941399,855,855,855,855,14
|
|
20240105,132100,57929429,855,855,855,855,0
|
|
20240105,132000,57929429,855,855,855,855,0
|
|
20240105,131900,57929429,855,855,855,855,0
|
|
20240105,131800,57929429,855,855,855,855,0
|
|
20240105,131700,57929429,855,855,855,855,0
|
|
20240105,131600,57929429,855,856,856,855,5045
|
|
20240105,131500,53612677,856,856,856,856,0
|
|
20240105,131400,53612677,856,856,856,856,0
|
|
20240105,131300,53612677,856,856,856,856,14
|
|
20240105,131200,53600693,856,856,856,856,0
|
|
20240105,131100,53600693,856,856,856,856,0
|
|
20240105,131000,53600693,856,856,856,856,1
|
|
20240105,130900,53599837,857,857,857,857,0
|
|
20240105,130800,53599837,857,857,857,857,0
|
|
20240105,130700,53599837,857,857,857,857,0
|
|
20240105,130600,53599837,857,857,857,857,1510
|
|
20240105,130500,52305767,858,858,858,858,0
|
|
20240105,130400,52305767,858,858,858,858,1
|
|
20240105,130300,52304909,857,857,857,857,0
|
|
20240105,130200,52304909,857,857,857,857,0
|
|
20240105,130100,52304909,857,858,858,857,244
|
|
20240105,130000,52095781,857,857,857,857,0
|
|
20240105,125900,52095781,857,857,857,857,0
|
|
20240105,125800,52095781,857,857,857,857,1
|
|
20240105,125700,52094924,858,858,858,858,0
|
|
20240105,125600,52094924,858,858,858,858,0
|
|
20240105,125500,52094924,858,858,858,858,0
|
|
20240105,125400,52094924,858,858,858,858,0
|
|
20240105,125300,52094924,858,858,858,858,10
|
|
20240105,125200,52086344,858,858,858,858,0
|
|
20240105,125100,52086344,858,858,858,858,27
|
|
20240105,125000,52063178,858,858,858,858,0
|
|
20240105,124900,52063178,858,858,858,858,0
|
|
20240105,124800,52063178,858,858,858,858,0
|
|
20240105,124700,52063178,858,858,858,858,27
|
|
20240105,124600,52040012,858,858,858,858,0
|
|
20240105,124500,52040012,858,858,858,858,181
|
|
20240105,124400,51884714,859,859,859,859,0
|
|
20240105,124300,51884714,859,859,859,859,27
|
|
20240105,124200,51861521,858,858,858,858,0
|
|
20240105,124100,51861521,858,858,858,858,10
|
|
20240105,124000,51852941,858,859,859,858,548
|
|
20240105,123900,51382219,859,859,859,859,10
|
|
20240105,123800,51373629,859,859,859,859,1059
|
|
20240105,123700,50463948,858,858,858,858,10
|
|
20240105,123600,50455368,858,858,858,858,0
|
|
20240105,123500,50455368,858,858,858,858,0
|
|
20240105,123400,50455368,858,858,858,858,10
|
|
20240105,123300,50446788,859,859,859,859,0
|
|
20240105,123200,50446788,859,859,859,859,0
|
|
20240105,123100,50446788,859,859,859,859,0
|
|
20240105,123000,50446788,859,859,859,859,500
|
|
20240105,122900,50017288,859,859,859,859,0
|
|
20240105,122800,50017288,859,859,859,859,0
|
|
20240105,122700,50017288,859,859,859,859,4
|
|
20240105,122600,50013852,859,859,859,859,0
|
|
20240105,122500,50013852,859,859,859,859,0
|
|
20240105,122400,50013852,859,859,859,859,0
|
|
20240105,122300,50013852,859,859,859,859,0
|
|
20240105,122200,50013852,859,859,859,859,0
|
|
20240105,122100,50013852,859,859,859,859,0
|
|
20240105,122000,50013852,859,859,859,859,2
|
|
20240105,121900,50012134,860,860,860,860,0
|
|
20240105,121800,50012134,860,860,860,860,0
|
|
20240105,121700,50012134,860,860,860,860,1
|
|
20240105,121600,50011274,860,860,860,860,0
|
|
20240105,121500,50011274,860,860,860,860,0
|
|
20240105,121400,50011274,860,860,860,860,0
|
|
20240105,121300,50011274,860,860,860,860,32
|
|
20240105,121200,49983754,859,859,859,859,0
|
|
20240105,121100,49983754,859,859,859,859,0
|
|
20240105,121000,49983754,859,859,859,859,0
|
|
20240105,120900,49983754,859,859,859,859,0
|
|
20240105,120800,49983754,859,859,859,859,300
|
|
20240105,120700,49726054,859,859,859,859,0
|
|
20240105,120600,49726054,859,859,859,859,0
|
|
20240105,120500,49726054,859,859,859,859,0
|
|
20240105,120400,49726054,859,859,859,859,208
|
|
20240105,120300,49547382,859,859,859,859,0
|
|
20240105,120200,49547382,859,859,859,859,0
|
|
20240105,120100,49547382,859,859,859,859,0
|
|
20240105,120000,49547382,859,859,859,859,3
|
|
20240105,115900,49544805,855,855,855,855,0
|
|
20240105,115800,49544805,855,855,855,855,0
|
|
20240105,115700,49544805,855,855,855,855,0
|
|
20240105,115600,49544805,855,855,855,855,50
|
|
20240105,115500,49502055,860,860,860,860,0
|
|
20240105,115400,49502055,860,860,860,860,0
|
|
20240105,115300,49502055,860,858,860,858,44
|
|
20240105,115200,49464295,860,860,860,860,0
|
|
20240105,115100,49464295,860,860,860,860,0
|
|
20240105,115000,49464295,860,860,860,860,0
|
|
20240105,114900,49464295,860,860,860,860,0
|
|
20240105,114800,49464295,860,860,860,860,0
|
|
20240105,114700,49464295,860,860,860,860,0
|
|
20240105,114600,49464295,860,859,860,859,35
|
|
20240105,114500,49434223,859,859,859,859,2
|
|
20240105,114400,49432505,855,855,855,855,0
|
|
20240105,114300,49432505,855,855,855,855,84
|
|
20240105,114200,49360685,856,856,856,856,0
|
|
20240105,114100,49360685,856,856,856,856,50
|
|
20240105,114000,49317885,856,856,856,856,1
|
|
20240105,113900,49317029,855,855,855,855,0
|
|
20240105,113800,49317029,855,855,855,855,0
|
|
20240105,113700,49317029,855,855,855,855,36
|
|
20240105,113600,49286249,855,855,855,855,14
|
|
20240105,113500,49274279,856,856,856,856,1
|
|
20240105,113400,49273423,857,857,857,857,300
|
|
20240105,113300,49016323,857,857,857,857,200
|
|
20240105,113200,48844923,857,857,857,857,73
|
|
20240105,113100,48782362,857,858,858,857,227
|
|
20240105,113000,48587623,858,858,858,858,500
|
|
20240105,112900,48158623,857,857,857,857,0
|
|
20240105,112800,48158623,857,857,857,857,0
|
|
20240105,112700,48158623,857,857,857,857,100
|
|
20240105,112600,48072923,857,857,857,857,100
|
|
20240105,112500,47987223,860,860,860,860,0
|
|
20240105,112400,47987223,860,860,860,860,0
|
|
20240105,112300,47987223,860,860,860,860,0
|
|
20240105,112200,47987223,860,860,860,860,0
|
|
20240105,112100,47987223,860,860,860,860,0
|
|
20240105,112000,47987223,860,860,860,860,0
|
|
20240105,111900,47987223,860,860,860,860,0
|
|
20240105,111800,47987223,860,860,860,860,0
|
|
20240105,111700,47987223,860,860,860,860,0
|
|
20240105,111600,47987223,860,860,860,860,0
|
|
20240105,111500,47987223,860,860,860,860,0
|
|
20240105,111400,47987223,860,860,860,860,0
|
|
20240105,111300,47987223,860,860,860,860,0
|
|
20240105,111200,47987223,860,860,860,860,0
|
|
20240105,111100,47987223,860,860,860,860,0
|
|
20240105,111000,47987223,860,860,860,860,0
|
|
20240105,110900,47987223,860,860,860,860,0
|
|
20240105,110800,47987223,860,855,860,855,107
|
|
20240105,110700,47895575,855,855,855,855,11
|
|
20240105,110600,47886170,856,856,856,856,1
|
|
20240105,110500,47885314,856,856,856,856,0
|
|
20240105,110400,47885314,856,856,856,856,0
|
|
20240105,110300,47885314,856,856,856,856,0
|
|
20240105,110200,47885314,856,856,856,856,0
|
|
20240105,110100,47885314,856,856,856,856,0
|
|
20240105,110000,47885314,856,856,856,856,5
|
|
20240105,105900,47881034,857,857,857,857,0
|
|
20240105,105800,47881034,857,857,857,857,0
|
|
20240105,105700,47881034,857,857,857,857,0
|
|
20240105,105600,47881034,857,857,857,857,3
|
|
20240105,105500,47878463,854,854,854,854,0
|
|
20240105,105400,47878463,854,854,854,854,378
|
|
20240105,105300,47555651,853,853,853,853,0
|
|
20240105,105200,47555651,853,853,853,853,0
|
|
20240105,105100,47555651,853,853,853,853,14
|
|
20240105,105000,47543709,854,854,854,854,0
|
|
20240105,104900,47543709,854,854,854,854,0
|
|
20240105,104800,47543709,854,854,854,854,0
|
|
20240105,104700,47543709,854,854,857,854,19
|
|
20240105,104600,47527468,855,855,855,855,302
|
|
20240105,104500,47269258,856,856,856,856,0
|
|
20240105,104400,47269258,856,856,856,856,0
|
|
20240105,104300,47269258,856,856,856,856,0
|
|
20240105,104200,47269258,856,856,856,856,0
|
|
20240105,104100,47269258,856,856,859,856,11
|
|
20240105,104000,47259827,856,853,856,853,133
|
|
20240105,103900,47146354,859,859,859,859,1
|
|
20240105,103800,47145495,853,853,853,853,557
|
|
20240105,103700,46670374,860,860,860,860,0
|
|
20240105,103600,46670374,860,859,860,859,104
|
|
20240105,103500,46580984,859,859,859,859,1
|
|
20240105,103400,46580125,859,859,859,859,0
|
|
20240105,103300,46580125,859,859,859,859,1
|
|
20240105,103200,46579266,860,860,860,860,0
|
|
20240105,103100,46579266,860,858,860,858,41
|
|
20240105,103000,46544046,860,860,860,860,0
|
|
20240105,102900,46544046,860,860,860,860,0
|
|
20240105,102800,46544046,860,860,860,860,0
|
|
20240105,102700,46544046,860,858,860,858,55
|
|
20240105,102600,46496800,858,854,858,853,386
|
|
20240105,102500,46167462,855,855,855,855,215
|
|
20240105,102400,45983637,860,860,860,860,0
|
|
20240105,102300,45983637,860,860,860,860,0
|
|
20240105,102200,45983637,860,860,860,860,0
|
|
20240105,102100,45983637,860,860,860,860,0
|
|
20240105,102000,45983637,860,860,860,860,0
|
|
20240105,101900,45983637,860,860,860,860,0
|
|
20240105,101800,45983637,860,860,860,860,1
|
|
20240105,101700,45982777,859,859,859,859,0
|
|
20240105,101600,45982777,859,859,859,859,557
|
|
20240105,101500,45504314,859,859,859,859,0
|
|
20240105,101400,45504314,859,858,859,858,22
|
|
20240105,101300,45485430,859,859,859,859,0
|
|
20240105,101200,45485430,859,859,859,859,0
|
|
20240105,101100,45485430,859,858,859,858,28
|
|
20240105,101000,45461405,856,856,856,856,10
|
|
20240105,100900,45452845,858,858,858,858,0
|
|
20240105,100800,45452845,858,858,858,858,0
|
|
20240105,100700,45452845,858,858,858,858,0
|
|
20240105,100600,45452845,858,855,858,855,647
|
|
20240105,100500,44899657,859,859,859,859,0
|
|
20240105,100400,44899657,859,859,859,859,0
|
|
20240105,100300,44899657,859,859,859,859,0
|
|
20240105,100200,44899657,859,859,859,859,95
|
|
20240105,100100,44818052,859,859,859,859,0
|
|
20240105,100000,44818052,859,859,859,859,0
|
|
20240105,095900,44818052,859,856,859,856,7
|
|
20240105,095800,44812057,856,856,856,856,3
|
|
20240105,095700,44809489,855,855,855,855,0
|
|
20240105,095600,44809489,855,855,855,855,14
|
|
20240105,095500,44797519,856,856,856,856,0
|
|
20240105,095400,44797519,856,856,856,856,0
|
|
20240105,095300,44797519,856,856,856,855,1340
|
|
20240105,095200,43650814,859,858,859,858,325
|
|
20240105,095100,43371653,859,859,859,859,0
|
|
20240105,095000,43371653,859,859,859,859,0
|
|
20240105,094900,43371653,859,858,859,858,14
|
|
20240105,094800,43359640,858,858,858,858,0
|
|
20240105,094700,43359640,858,858,858,858,1
|
|
20240105,094600,43358782,859,859,859,859,0
|
|
20240105,094500,43358782,859,857,859,857,78
|
|
20240105,094400,43291887,857,857,857,857,0
|
|
20240105,094300,43291887,857,857,857,857,12
|
|
20240105,094200,43281603,858,856,858,856,2
|
|
20240105,094100,43279889,857,858,858,857,2
|
|
20240105,094000,43278174,858,858,858,858,0
|
|
20240105,093900,43278174,858,859,859,858,10
|
|
20240105,093800,43269585,859,859,859,859,11
|
|
20240105,093700,43260136,857,857,857,857,6
|
|
20240105,093600,43254994,858,858,858,858,0
|
|
20240105,093500,43254994,858,859,859,858,6342
|
|
20240105,093400,37813553,859,859,859,859,1
|
|
20240105,093300,37812694,858,857,858,857,3103
|
|
20240105,093200,35150911,857,856,857,856,31
|
|
20240105,093100,35124372,857,857,857,857,0
|
|
20240105,093000,35124372,857,857,857,857,0
|
|
20240105,092900,35124372,857,856,857,856,5000
|
|
20240105,092800,30839608,857,857,857,857,1
|
|
20240105,092700,30838751,858,858,858,858,0
|
|
20240105,092600,30838751,858,858,858,858,0
|
|
20240105,092500,30838751,858,858,858,858,0
|
|
20240105,092400,30838751,858,858,858,858,3
|
|
20240105,092300,30836177,858,858,858,858,2
|
|
20240105,092200,30834461,854,854,854,854,1
|
|
20240105,092100,30833607,854,854,854,854,0
|
|
20240105,092000,30833607,854,854,854,854,2060
|
|
20240105,091900,29074367,852,852,852,852,0
|
|
20240105,091800,29074367,852,852,852,852,11
|
|
20240105,091700,29064995,854,854,854,854,0
|
|
20240105,091600,29064995,854,854,854,854,1
|
|
20240105,091500,29064141,850,850,850,850,0
|
|
20240105,091400,29064141,850,850,850,850,10
|
|
20240105,091300,29055641,854,854,854,854,0
|
|
20240105,091200,29055641,854,854,854,854,0
|
|
20240105,091100,29055641,854,854,854,854,1
|
|
20240105,091000,29054787,851,851,851,851,0
|
|
20240105,090900,29054787,851,855,855,851,4
|
|
20240105,090800,29051373,861,861,861,861,0
|
|
20240105,090700,29051373,861,861,861,861,0
|
|
20240105,090600,29051373,861,861,861,861,5
|
|
20240105,090500,29047068,861,847,861,847,8
|
|
20240105,090400,29040226,845,858,864,829,23251
|
|
20240105,090300,9317619,860,860,860,860,0
|
|
20240105,090200,9317619,860,860,860,860,1
|
|
20240105,090100,9316759,861,861,861,861,5768
|
|
20240105,090000,4350511,861,862,862,861,5047
|