679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201600,70327075,857,857,857,857,3723
|
|
20240115,201500,70327075,857,857,857,857,0
|
|
20240115,201400,70327075,857,857,857,857,0
|
|
20240115,201300,70327075,857,857,857,857,0
|
|
20240115,201200,70327075,857,857,857,857,0
|
|
20240115,201100,70327075,857,857,857,857,0
|
|
20240115,201000,70327075,857,857,857,857,0
|
|
20240115,200900,70327075,857,857,857,857,0
|
|
20240115,200800,70327075,857,857,857,857,0
|
|
20240115,200700,70327075,857,857,857,857,0
|
|
20240115,200600,70327075,857,857,857,857,0
|
|
20240115,200500,70327075,857,857,857,857,0
|
|
20240115,200400,70327075,857,857,857,857,0
|
|
20240115,200300,70327075,857,857,857,857,0
|
|
20240115,200200,70327075,857,857,857,857,0
|
|
20240115,200100,70327075,857,857,857,857,0
|
|
20240115,200000,70327075,857,857,857,857,0
|
|
20240115,195900,70327075,857,857,857,857,0
|
|
20240115,195800,70327075,857,857,857,857,0
|
|
20240115,195700,70327075,857,857,857,857,0
|
|
20240115,195600,70327075,857,857,857,857,0
|
|
20240115,195500,70327075,857,857,857,857,0
|
|
20240115,195400,70327075,857,857,857,857,0
|
|
20240115,195300,70327075,857,857,857,857,0
|
|
20240115,195200,70327075,857,857,857,857,0
|
|
20240115,195100,70327075,857,857,857,857,0
|
|
20240115,195000,70327075,857,857,857,857,0
|
|
20240115,194900,70327075,857,857,857,857,0
|
|
20240115,194800,70327075,857,857,857,857,0
|
|
20240115,194700,70327075,857,857,857,857,0
|
|
20240115,194600,70327075,857,857,857,857,3723
|
|
20240115,194500,70327075,857,857,857,857,0
|
|
20240115,194400,70327075,857,857,857,857,0
|
|
20240115,194300,70327075,857,857,857,857,0
|
|
20240115,194200,70327075,857,857,857,857,0
|
|
20240115,194100,70327075,857,857,857,857,0
|
|
20240115,194000,70327075,857,857,857,857,0
|
|
20240115,193900,70327075,857,857,857,857,0
|
|
20240115,193800,70327075,857,857,857,857,0
|
|
20240115,193700,70327075,857,857,857,857,0
|
|
20240115,193600,70327075,857,857,857,857,0
|
|
20240115,193500,70327075,857,857,857,857,0
|
|
20240115,193400,70327075,857,857,857,857,0
|
|
20240115,193300,70327075,857,857,857,857,0
|
|
20240115,193200,70327075,857,857,857,857,0
|
|
20240115,193100,70327075,857,857,857,857,0
|
|
20240115,193000,70327075,857,857,857,857,0
|
|
20240115,192900,70327075,857,857,857,857,0
|
|
20240115,192800,70327075,857,857,857,857,0
|
|
20240115,192700,70327075,857,857,857,857,0
|
|
20240115,192600,70327075,857,857,857,857,0
|
|
20240115,192500,70327075,857,857,857,857,0
|
|
20240115,192400,70327075,857,857,857,857,0
|
|
20240115,192300,70327075,857,857,857,857,0
|
|
20240115,192200,70327075,857,857,857,857,0
|
|
20240115,192100,70327075,857,857,857,857,0
|
|
20240115,192000,70327075,857,857,857,857,0
|
|
20240115,191900,70327075,857,857,857,857,0
|
|
20240115,191800,70327075,857,857,857,857,0
|
|
20240115,191700,70327075,857,857,857,857,0
|
|
20240115,191600,70327075,857,857,857,857,3723
|
|
20240115,191500,70327075,857,857,857,857,0
|
|
20240115,191400,70327075,857,857,857,857,0
|
|
20240115,191300,70327075,857,857,857,857,0
|
|
20240115,191200,70327075,857,857,857,857,0
|
|
20240115,191100,70327075,857,857,857,857,0
|
|
20240115,191000,70327075,857,857,857,857,0
|
|
20240115,190900,70327075,857,857,857,857,0
|
|
20240115,190800,70327075,857,857,857,857,0
|
|
20240115,190700,70327075,857,857,857,857,0
|
|
20240115,190600,70327075,857,857,857,857,0
|
|
20240115,190500,70327075,857,857,857,857,0
|
|
20240115,190400,70327075,857,857,857,857,0
|
|
20240115,190300,70327075,857,857,857,857,0
|
|
20240115,190200,70327075,857,857,857,857,0
|
|
20240115,190100,70327075,857,857,857,857,0
|
|
20240115,190000,70327075,857,857,857,857,0
|
|
20240115,185900,70327075,857,857,857,857,0
|
|
20240115,185800,70327075,857,857,857,857,0
|
|
20240115,185700,70327075,857,857,857,857,0
|
|
20240115,185600,70327075,857,857,857,857,0
|
|
20240115,185500,70327075,857,857,857,857,0
|
|
20240115,185400,70327075,857,857,857,857,0
|
|
20240115,185300,70327075,857,857,857,857,0
|
|
20240115,185200,70327075,857,857,857,857,0
|
|
20240115,185100,70327075,857,857,857,857,0
|
|
20240115,185000,70327075,857,857,857,857,0
|
|
20240115,184900,70327075,857,857,857,857,0
|
|
20240115,184800,70327075,857,857,857,857,0
|
|
20240115,184700,70327075,857,857,857,857,0
|
|
20240115,184600,70327075,857,857,857,857,3723
|
|
20240115,184500,70327075,857,857,857,857,0
|
|
20240115,184400,70327075,857,857,857,857,0
|
|
20240115,184300,70327075,857,857,857,857,0
|
|
20240115,184200,70327075,857,857,857,857,0
|
|
20240115,184100,70327075,857,857,857,857,0
|
|
20240115,184000,70327075,857,857,857,857,0
|
|
20240115,183900,70327075,857,857,857,857,0
|
|
20240115,183800,70327075,857,857,857,857,0
|
|
20240115,183700,70327075,857,857,857,857,0
|
|
20240115,183600,70327075,857,857,857,857,0
|
|
20240115,183500,70327075,857,857,857,857,0
|
|
20240115,183400,70327075,857,857,857,857,0
|
|
20240115,183300,70327075,857,857,857,857,0
|
|
20240115,183200,70327075,857,857,857,857,0
|
|
20240115,183100,70327075,857,857,857,857,0
|
|
20240115,183000,70327075,857,857,857,857,0
|
|
20240115,182900,70327075,857,857,857,857,0
|
|
20240115,182800,70327075,857,857,857,857,0
|
|
20240115,182700,70327075,857,857,857,857,0
|
|
20240115,182600,70327075,857,857,857,857,0
|
|
20240115,182500,70327075,857,857,857,857,0
|
|
20240115,182400,70327075,857,857,857,857,0
|
|
20240115,182300,70327075,857,857,857,857,0
|
|
20240115,182200,70327075,857,857,857,857,0
|
|
20240115,182100,70327075,857,857,857,857,0
|
|
20240115,182000,70327075,857,857,857,857,0
|
|
20240115,181900,70327075,857,857,857,857,0
|
|
20240115,181800,70327075,857,857,857,857,0
|
|
20240115,181700,70327075,857,857,857,857,0
|
|
20240115,181600,70327075,857,857,857,857,3723
|
|
20240115,181500,70327075,857,857,857,857,0
|
|
20240115,181400,70327075,857,857,857,857,0
|
|
20240115,181300,70327075,857,857,857,857,0
|
|
20240115,181200,70327075,857,857,857,857,0
|
|
20240115,181100,70327075,857,857,857,857,0
|
|
20240115,181000,70327075,857,857,857,857,0
|
|
20240115,180900,70327075,857,857,857,857,0
|
|
20240115,180800,70327075,857,857,857,857,0
|
|
20240115,180700,70327075,857,857,857,857,0
|
|
20240115,180600,70327075,857,857,857,857,0
|
|
20240115,180500,70327075,857,857,857,857,0
|
|
20240115,180400,70327075,857,857,857,857,0
|
|
20240115,180300,70327075,857,857,857,857,0
|
|
20240115,180200,70327075,857,857,857,857,0
|
|
20240115,180100,70327075,857,857,857,857,0
|
|
20240115,180000,70327075,857,857,857,857,0
|
|
20240115,175900,70327075,857,857,857,857,0
|
|
20240115,175800,70327075,857,857,857,857,0
|
|
20240115,175700,70327075,857,857,857,857,0
|
|
20240115,175600,70327075,857,857,857,857,0
|
|
20240115,175500,70327075,857,857,857,857,0
|
|
20240115,175400,70327075,857,857,857,857,0
|
|
20240115,175300,70327075,857,857,857,857,0
|
|
20240115,175200,70327075,857,857,857,857,0
|
|
20240115,175100,70327075,857,857,857,857,0
|
|
20240115,175000,70327075,857,857,857,857,0
|
|
20240115,174900,70327075,857,857,857,857,0
|
|
20240115,174800,70327075,857,857,857,857,0
|
|
20240115,174700,70327075,857,857,857,857,0
|
|
20240115,174600,70327075,857,857,857,857,3723
|
|
20240115,174500,70327075,857,857,857,857,0
|
|
20240115,174400,70327075,857,857,857,857,0
|
|
20240115,174300,70327075,857,857,857,857,0
|
|
20240115,174200,70327075,857,857,857,857,0
|
|
20240115,174100,70327075,857,857,857,857,0
|
|
20240115,174000,70327075,857,857,857,857,0
|
|
20240115,173900,70327075,857,857,857,857,0
|
|
20240115,173800,70327075,857,857,857,857,0
|
|
20240115,173700,70327075,857,857,857,857,0
|
|
20240115,173600,70327075,857,857,857,857,0
|
|
20240115,173500,70327075,857,857,857,857,0
|
|
20240115,173400,70327075,857,857,857,857,0
|
|
20240115,173300,70327075,857,857,857,857,0
|
|
20240115,173200,70327075,857,857,857,857,0
|
|
20240115,173100,70327075,857,857,857,857,0
|
|
20240115,173000,70327075,857,857,857,857,0
|
|
20240115,172900,70327075,857,857,857,857,0
|
|
20240115,172800,70327075,857,857,857,857,0
|
|
20240115,172700,70327075,857,857,857,857,0
|
|
20240115,172600,70327075,857,857,857,857,0
|
|
20240115,172500,70327075,857,857,857,857,0
|
|
20240115,172400,70327075,857,857,857,857,0
|
|
20240115,172300,70327075,857,857,857,857,0
|
|
20240115,172200,70327075,857,857,857,857,0
|
|
20240115,172100,70327075,857,857,857,857,0
|
|
20240115,172000,70327075,857,857,857,857,0
|
|
20240115,171900,70327075,857,857,857,857,0
|
|
20240115,171800,70327075,857,857,857,857,0
|
|
20240115,171700,70327075,857,857,857,857,0
|
|
20240115,171600,70327075,857,857,857,857,3723
|
|
20240115,171500,70327075,857,857,857,857,0
|
|
20240115,171400,70327075,857,857,857,857,0
|
|
20240115,171300,70327075,857,857,857,857,0
|
|
20240115,171200,70327075,857,857,857,857,0
|
|
20240115,171100,70327075,857,857,857,857,0
|
|
20240115,171000,70327075,857,857,857,857,0
|
|
20240115,170900,70327075,857,857,857,857,0
|
|
20240115,170800,70327075,857,857,857,857,0
|
|
20240115,170700,70327075,857,857,857,857,0
|
|
20240115,170600,70327075,857,857,857,857,0
|
|
20240115,170500,70327075,857,857,857,857,0
|
|
20240115,170400,70327075,857,857,857,857,0
|
|
20240115,170300,70327075,857,857,857,857,0
|
|
20240115,170200,70327075,857,857,857,857,0
|
|
20240115,170100,70327075,857,857,857,857,0
|
|
20240115,170000,70327075,857,857,857,857,0
|
|
20240115,165900,70327075,857,857,857,857,0
|
|
20240115,165800,70327075,857,857,857,857,0
|
|
20240115,165700,70327075,857,857,857,857,0
|
|
20240115,165600,70327075,857,857,857,857,0
|
|
20240115,165500,70327075,857,857,857,857,0
|
|
20240115,165400,70327075,857,857,857,857,0
|
|
20240115,165300,70327075,857,857,857,857,0
|
|
20240115,165200,70327075,857,857,857,857,0
|
|
20240115,165100,70327075,857,857,857,857,0
|
|
20240115,165000,70327075,857,857,857,857,0
|
|
20240115,164900,70327075,857,857,857,857,0
|
|
20240115,164800,70327075,857,857,857,857,0
|
|
20240115,164700,70327075,857,857,857,857,0
|
|
20240115,164600,70327075,857,857,857,857,3723
|
|
20240115,164500,70327075,857,857,857,857,0
|
|
20240115,164400,70327075,857,857,857,857,0
|
|
20240115,164300,70327075,857,857,857,857,0
|
|
20240115,164200,70327075,857,857,857,857,0
|
|
20240115,164100,70327075,857,857,857,857,0
|
|
20240115,164000,70327075,857,857,857,857,0
|
|
20240115,163900,70327075,857,857,857,857,0
|
|
20240115,163800,70327075,857,857,857,857,0
|
|
20240115,163700,70327075,857,857,857,857,0
|
|
20240115,163600,70327075,857,857,857,857,0
|
|
20240115,163500,70327075,857,857,857,857,0
|
|
20240115,163400,70327075,857,857,857,857,0
|
|
20240115,163300,70327075,857,857,857,857,0
|
|
20240115,163200,70327075,857,857,857,857,0
|
|
20240115,163100,70327075,857,857,857,857,0
|
|
20240115,163000,70327075,857,857,857,857,0
|
|
20240115,162900,70327075,857,857,857,857,0
|
|
20240115,162800,70327075,857,857,857,857,0
|
|
20240115,162700,70327075,857,857,857,857,0
|
|
20240115,162600,70327075,857,857,857,857,0
|
|
20240115,162500,70327075,857,857,857,857,0
|
|
20240115,162400,70327075,857,857,857,857,0
|
|
20240115,162300,70327075,857,857,857,857,0
|
|
20240115,162200,70327075,857,857,857,857,0
|
|
20240115,162100,70327075,857,857,857,857,0
|
|
20240115,162000,70327075,857,857,857,857,0
|
|
20240115,161900,70327075,857,857,857,857,0
|
|
20240115,161800,70327075,857,857,857,857,0
|
|
20240115,161700,70327075,857,857,857,857,0
|
|
20240115,161600,70327075,857,857,857,857,3723
|
|
20240115,161500,70327075,857,857,857,857,0
|
|
20240115,161400,70327075,857,857,857,857,0
|
|
20240115,161300,70327075,857,857,857,857,0
|
|
20240115,161200,70327075,857,857,857,857,0
|
|
20240115,161100,70327075,857,857,857,857,0
|
|
20240115,161000,70327075,857,857,857,857,0
|
|
20240115,160900,70327075,857,857,857,857,0
|
|
20240115,160800,70327075,857,857,857,857,0
|
|
20240115,160700,70327075,857,857,857,857,0
|
|
20240115,160600,70327075,857,857,857,857,0
|
|
20240115,160500,70327075,857,857,857,857,0
|
|
20240115,160400,70327075,857,857,857,857,0
|
|
20240115,160300,70327075,857,857,857,857,0
|
|
20240115,160200,70327075,857,857,857,857,0
|
|
20240115,160100,70327075,857,857,857,857,0
|
|
20240115,160000,70327075,857,857,857,857,0
|
|
20240115,155900,70327075,857,857,857,857,0
|
|
20240115,155800,70327075,857,857,857,857,0
|
|
20240115,155700,70327075,857,857,857,857,0
|
|
20240115,155600,70327075,857,857,857,857,0
|
|
20240115,155500,70327075,857,857,857,857,0
|
|
20240115,155400,70327075,857,857,857,857,0
|
|
20240115,155300,70327075,857,857,857,857,0
|
|
20240115,155200,70327075,857,857,857,857,0
|
|
20240115,155100,70327075,857,857,857,857,0
|
|
20240115,155000,70327075,857,857,857,857,0
|
|
20240115,154900,70327075,857,857,857,857,0
|
|
20240115,154800,70327075,857,857,857,857,0
|
|
20240115,154700,70327075,857,857,857,857,0
|
|
20240115,154600,70327075,857,857,857,857,3723
|
|
20240115,154500,70327075,857,857,857,857,0
|
|
20240115,154400,70327075,857,857,857,857,0
|
|
20240115,154300,70327075,857,857,857,857,0
|
|
20240115,154200,70327075,857,857,857,857,0
|
|
20240115,154100,70327075,857,857,857,857,0
|
|
20240115,154000,70327075,857,857,857,857,0
|
|
20240115,153900,70327075,857,857,857,857,0
|
|
20240115,153800,70327075,857,857,857,857,0
|
|
20240115,153700,70327075,857,857,857,857,0
|
|
20240115,153600,70327075,857,857,857,857,0
|
|
20240115,153500,70327075,857,857,857,857,0
|
|
20240115,153400,70327075,857,857,857,857,0
|
|
20240115,153300,70327075,857,857,857,857,0
|
|
20240115,153200,70327075,857,857,857,857,0
|
|
20240115,153100,70327075,857,857,857,857,0
|
|
20240115,153000,70327075,857,857,857,857,3723
|
|
20240115,152900,67136464,857,857,857,857,0
|
|
20240115,152800,67136464,857,857,857,857,0
|
|
20240115,152700,67136464,857,857,857,857,0
|
|
20240115,152600,67136464,857,857,857,857,0
|
|
20240115,152500,67136464,857,857,857,857,0
|
|
20240115,152400,67136464,857,857,857,857,0
|
|
20240115,152300,67136464,857,857,857,857,0
|
|
20240115,152200,67136464,857,857,857,857,0
|
|
20240115,152100,67136464,857,857,857,857,0
|
|
20240115,152000,67136464,857,857,857,857,0
|
|
20240115,151900,67136464,857,857,857,857,0
|
|
20240115,151800,67136464,857,857,857,857,0
|
|
20240115,151700,67136464,857,857,857,857,17
|
|
20240115,151600,67121895,855,855,855,855,56
|
|
20240115,151500,67074015,855,855,855,855,1000
|
|
20240115,151400,66219015,855,855,855,855,0
|
|
20240115,151300,66219015,855,855,855,855,1000
|
|
20240115,151200,65364015,855,855,855,855,0
|
|
20240115,151100,65364015,855,855,855,855,1000
|
|
20240115,151000,64509015,858,858,858,858,0
|
|
20240115,150900,64509015,858,858,858,858,0
|
|
20240115,150800,64509015,858,858,858,858,0
|
|
20240115,150700,64509015,858,858,858,858,0
|
|
20240115,150600,64509015,858,858,858,858,0
|
|
20240115,150500,64509015,858,858,858,858,0
|
|
20240115,150400,64509015,858,858,858,858,0
|
|
20240115,150300,64509015,858,858,858,858,0
|
|
20240115,150200,64509015,858,858,858,858,0
|
|
20240115,150100,64509015,858,858,858,858,1000
|
|
20240115,150000,63651015,858,858,858,858,81
|
|
20240115,145900,63581517,857,858,858,857,575
|
|
20240115,145800,63088171,858,858,858,858,0
|
|
20240115,145700,63088171,858,858,858,858,0
|
|
20240115,145600,63088171,858,857,858,857,4017
|
|
20240115,145500,59645600,857,857,857,857,0
|
|
20240115,145400,59645600,857,858,858,857,17
|
|
20240115,145300,59631029,857,857,857,857,0
|
|
20240115,145200,59631029,857,857,857,857,533
|
|
20240115,145100,59174248,857,857,857,857,0
|
|
20240115,145000,59174248,857,857,857,857,0
|
|
20240115,144900,59174248,857,856,857,856,17
|
|
20240115,144800,59159694,856,856,856,856,15
|
|
20240115,144700,59146854,858,858,858,858,0
|
|
20240115,144600,59146854,858,858,858,858,0
|
|
20240115,144500,59146854,858,858,858,858,0
|
|
20240115,144400,59146854,858,858,858,858,0
|
|
20240115,144300,59146854,858,858,858,858,2
|
|
20240115,144200,59145138,857,857,857,857,0
|
|
20240115,144100,59145138,857,857,857,857,8
|
|
20240115,144000,59138282,857,857,857,857,1
|
|
20240115,143900,59137425,856,856,856,856,1
|
|
20240115,143800,59136569,853,853,853,853,1
|
|
20240115,143700,59135716,858,857,858,857,2
|
|
20240115,143600,59134001,854,856,856,851,11171
|
|
20240115,143500,49607068,860,860,860,860,0
|
|
20240115,143400,49607068,860,860,860,860,0
|
|
20240115,143300,49607068,860,860,860,860,0
|
|
20240115,143200,49607068,860,860,860,860,0
|
|
20240115,143100,49607068,860,860,860,860,0
|
|
20240115,143000,49607068,860,860,860,860,0
|
|
20240115,142900,49607068,860,860,860,860,0
|
|
20240115,142800,49607068,860,860,860,860,0
|
|
20240115,142700,49607068,860,858,860,858,35
|
|
20240115,142600,49577003,859,859,859,859,0
|
|
20240115,142500,49577003,859,859,859,859,0
|
|
20240115,142400,49577003,859,859,859,859,0
|
|
20240115,142300,49577003,859,859,859,859,0
|
|
20240115,142200,49577003,859,859,859,859,0
|
|
20240115,142100,49577003,859,859,859,858,25
|
|
20240115,142000,49555543,860,860,860,860,0
|
|
20240115,141900,49555543,860,860,860,860,0
|
|
20240115,141800,49555543,860,860,860,860,0
|
|
20240115,141700,49555543,860,860,860,860,0
|
|
20240115,141600,49555543,860,860,860,860,0
|
|
20240115,141500,49555543,860,859,860,859,107
|
|
20240115,141400,49463575,859,858,859,858,17
|
|
20240115,141300,49448987,855,855,855,855,0
|
|
20240115,141200,49448987,855,855,855,855,0
|
|
20240115,141100,49448987,855,855,855,855,0
|
|
20240115,141000,49448987,855,855,855,855,395
|
|
20240115,140900,49111262,856,856,856,856,5
|
|
20240115,140800,49106982,856,856,856,856,600
|
|
20240115,140700,48593382,859,859,859,859,0
|
|
20240115,140600,48593382,859,859,859,859,0
|
|
20240115,140500,48593382,859,859,859,859,0
|
|
20240115,140400,48593382,859,859,859,859,0
|
|
20240115,140300,48593382,859,859,859,859,0
|
|
20240115,140200,48593382,859,859,859,859,3
|
|
20240115,140100,48590805,853,858,858,853,4300
|
|
20240115,140000,44910577,858,858,858,858,0
|
|
20240115,135900,44910577,858,858,858,858,0
|
|
20240115,135800,44910577,858,858,858,858,0
|
|
20240115,135700,44910577,858,858,858,858,0
|
|
20240115,135600,44910577,858,858,858,858,15
|
|
20240115,135500,44897707,858,858,858,858,0
|
|
20240115,135400,44897707,858,858,858,858,0
|
|
20240115,135300,44897707,858,858,858,858,0
|
|
20240115,135200,44897707,858,858,858,858,0
|
|
20240115,135100,44897707,858,858,858,858,15
|
|
20240115,135000,44884837,858,858,858,858,0
|
|
20240115,134900,44884837,858,858,858,858,1270
|
|
20240115,134800,43795177,858,858,858,858,0
|
|
20240115,134700,43795177,858,858,858,858,15
|
|
20240115,134600,43782307,858,858,858,858,1
|
|
20240115,134500,43781449,860,860,860,860,0
|
|
20240115,134400,43781449,860,860,860,860,0
|
|
20240115,134300,43781449,860,860,860,860,0
|
|
20240115,134200,43781449,860,860,860,860,0
|
|
20240115,134100,43781449,860,860,860,860,0
|
|
20240115,134000,43781449,860,860,860,860,4767
|
|
20240115,133900,39681829,860,860,860,860,0
|
|
20240115,133800,39681829,860,860,860,860,2
|
|
20240115,133700,39680109,859,859,859,859,15
|
|
20240115,133600,39667224,860,860,860,860,0
|
|
20240115,133500,39667224,860,860,860,860,0
|
|
20240115,133400,39667224,860,860,860,860,3
|
|
20240115,133300,39664644,859,859,859,859,15
|
|
20240115,133200,39651759,860,860,860,860,0
|
|
20240115,133100,39651759,860,859,860,859,103
|
|
20240115,133000,39563181,859,859,859,859,26
|
|
20240115,132900,39540847,859,859,859,859,0
|
|
20240115,132800,39540847,859,859,859,859,0
|
|
20240115,132700,39540847,859,859,859,859,2
|
|
20240115,132600,39539129,858,858,858,858,15
|
|
20240115,132500,39526259,860,860,860,860,0
|
|
20240115,132400,39526259,860,860,860,860,0
|
|
20240115,132300,39526259,860,860,860,860,9
|
|
20240115,132200,39518519,860,860,860,860,0
|
|
20240115,132100,39518519,860,860,860,860,0
|
|
20240115,132000,39518519,860,860,860,860,0
|
|
20240115,131900,39518519,860,861,861,860,2
|
|
20240115,131800,39516798,861,861,861,861,0
|
|
20240115,131700,39516798,861,861,861,861,0
|
|
20240115,131600,39516798,861,861,861,861,2
|
|
20240115,131500,39515076,857,857,857,857,0
|
|
20240115,131400,39515076,857,857,857,857,0
|
|
20240115,131300,39515076,857,858,858,857,272
|
|
20240115,131200,39281901,861,861,861,861,99
|
|
20240115,131100,39196662,862,862,862,862,0
|
|
20240115,131000,39196662,862,861,862,861,68
|
|
20240115,130900,39138076,860,860,860,860,15
|
|
20240115,130800,39125176,862,862,862,862,0
|
|
20240115,130700,39125176,862,862,862,862,0
|
|
20240115,130600,39125176,862,862,862,862,0
|
|
20240115,130500,39125176,862,862,862,862,0
|
|
20240115,130400,39125176,862,862,862,862,0
|
|
20240115,130300,39125176,862,862,862,862,2
|
|
20240115,130200,39123452,859,859,859,859,0
|
|
20240115,130100,39123452,859,859,859,859,5
|
|
20240115,130000,39119157,859,859,859,859,0
|
|
20240115,125900,39119157,859,859,859,859,0
|
|
20240115,125800,39119157,859,859,859,859,15
|
|
20240115,125700,39106272,860,860,860,860,0
|
|
20240115,125600,39106272,860,860,860,860,0
|
|
20240115,125500,39106272,860,860,860,860,0
|
|
20240115,125400,39106272,860,860,860,860,0
|
|
20240115,125300,39106272,860,860,860,860,0
|
|
20240115,125200,39106272,860,860,860,860,0
|
|
20240115,125100,39106272,860,860,860,860,13
|
|
20240115,125000,39095092,861,861,861,861,0
|
|
20240115,124900,39095092,861,861,861,861,0
|
|
20240115,124800,39095092,861,861,861,861,1
|
|
20240115,124700,39094231,861,861,861,861,8
|
|
20240115,124600,39087343,862,862,862,862,337
|
|
20240115,124500,38796849,862,862,862,862,0
|
|
20240115,124400,38796849,862,862,862,862,15
|
|
20240115,124300,38783919,863,863,863,863,0
|
|
20240115,124200,38783919,863,863,863,863,0
|
|
20240115,124100,38783919,863,863,863,863,2
|
|
20240115,124000,38782193,863,863,863,863,10
|
|
20240115,123900,38773563,863,863,863,863,0
|
|
20240115,123800,38773563,863,863,863,863,0
|
|
20240115,123700,38773563,863,863,863,863,3
|
|
20240115,123600,38770974,862,862,862,862,15
|
|
20240115,123500,38758044,862,862,862,862,0
|
|
20240115,123400,38758044,862,862,862,862,0
|
|
20240115,123300,38758044,862,862,862,862,115
|
|
20240115,123200,38658914,862,862,862,862,50
|
|
20240115,123100,38615814,862,862,862,862,0
|
|
20240115,123000,38615814,862,862,862,862,0
|
|
20240115,122900,38615814,862,862,862,862,0
|
|
20240115,122800,38615814,862,862,862,862,0
|
|
20240115,122700,38615814,862,862,862,862,0
|
|
20240115,122600,38615814,862,862,862,862,15
|
|
20240115,122500,38602884,862,862,862,862,0
|
|
20240115,122400,38602884,862,862,862,862,15
|
|
20240115,122300,38589954,862,862,862,862,0
|
|
20240115,122200,38589954,862,862,862,862,0
|
|
20240115,122100,38589954,862,862,862,862,0
|
|
20240115,122000,38589954,862,862,862,862,0
|
|
20240115,121900,38589954,862,862,862,862,0
|
|
20240115,121800,38589954,862,862,862,862,0
|
|
20240115,121700,38589954,862,862,862,862,0
|
|
20240115,121600,38589954,862,862,862,862,15
|
|
20240115,121500,38577024,862,862,862,862,0
|
|
20240115,121400,38577024,862,863,863,862,58
|
|
20240115,121300,38527027,862,862,862,862,109
|
|
20240115,121200,38433069,862,862,862,862,2575
|
|
20240115,121100,36213419,862,862,862,862,400
|
|
20240115,121000,35868619,862,862,862,862,1315
|
|
20240115,120900,34735089,862,861,862,861,999
|
|
20240115,120800,33873966,861,861,861,861,112
|
|
20240115,120700,33777534,861,861,861,861,15
|
|
20240115,120600,33764619,861,861,861,861,1
|
|
20240115,120500,33763758,861,861,861,861,0
|
|
20240115,120400,33763758,861,861,861,861,1
|
|
20240115,120300,33762897,859,859,859,859,0
|
|
20240115,120200,33762897,859,859,859,859,0
|
|
20240115,120100,33762897,859,859,859,859,0
|
|
20240115,120000,33762897,859,859,859,859,0
|
|
20240115,115900,33762897,859,859,859,859,3
|
|
20240115,115800,33760320,858,858,858,858,0
|
|
20240115,115700,33760320,858,858,858,858,12
|
|
20240115,115600,33750024,858,858,858,858,3
|
|
20240115,115500,33747450,858,858,858,858,0
|
|
20240115,115400,33747450,858,858,858,858,0
|
|
20240115,115300,33747450,858,858,858,858,0
|
|
20240115,115200,33747450,858,858,858,858,0
|
|
20240115,115100,33747450,858,857,858,857,126
|
|
20240115,115000,33639413,857,857,857,857,0
|
|
20240115,114900,33639413,857,857,857,857,15
|
|
20240115,114800,33626558,858,858,858,858,0
|
|
20240115,114700,33626558,858,858,858,858,0
|
|
20240115,114600,33626558,858,858,858,858,5
|
|
20240115,114500,33622268,859,859,859,859,0
|
|
20240115,114400,33622268,859,859,859,859,0
|
|
20240115,114300,33622268,859,859,859,859,0
|
|
20240115,114200,33622268,859,859,859,859,0
|
|
20240115,114100,33622268,859,859,859,859,0
|
|
20240115,114000,33622268,859,859,859,859,1
|
|
20240115,113900,33621409,856,856,856,856,0
|
|
20240115,113800,33621409,856,856,856,856,875
|
|
20240115,113700,32872409,856,856,856,856,123
|
|
20240115,113600,32767121,856,856,856,856,0
|
|
20240115,113500,32767121,856,856,856,856,0
|
|
20240115,113400,32767121,856,856,856,856,0
|
|
20240115,113300,32767121,856,856,856,856,0
|
|
20240115,113200,32767121,856,855,856,855,341
|
|
20240115,113100,32475564,855,856,856,855,481
|
|
20240115,113000,32064201,857,857,857,857,1630
|
|
20240115,112900,30667291,858,858,858,858,0
|
|
20240115,112800,30667291,858,858,858,858,0
|
|
20240115,112700,30667291,858,858,858,858,550
|
|
20240115,112600,30195391,858,858,858,858,0
|
|
20240115,112500,30195391,858,858,858,858,0
|
|
20240115,112400,30195391,858,858,858,858,0
|
|
20240115,112300,30195391,858,858,858,858,0
|
|
20240115,112200,30195391,858,858,858,858,15
|
|
20240115,112100,30182521,859,859,859,859,0
|
|
20240115,112000,30182521,859,859,859,859,0
|
|
20240115,111900,30182521,859,859,859,859,2
|
|
20240115,111800,30180803,857,857,857,857,1
|
|
20240115,111700,30179946,857,858,858,857,463
|
|
20240115,111600,29783136,860,860,860,860,1
|
|
20240115,111500,29782276,860,860,860,860,0
|
|
20240115,111400,29782276,860,860,860,860,0
|
|
20240115,111300,29782276,860,860,860,860,0
|
|
20240115,111200,29782276,860,860,860,860,0
|
|
20240115,111100,29782276,860,860,860,860,1
|
|
20240115,111000,29781416,860,860,860,860,6
|
|
20240115,110900,29776256,862,862,862,862,0
|
|
20240115,110800,29776256,862,862,862,862,0
|
|
20240115,110700,29776256,862,862,862,862,1
|
|
20240115,110600,29775394,860,860,860,860,0
|
|
20240115,110500,29775394,860,860,860,860,0
|
|
20240115,110400,29775394,860,860,860,860,0
|
|
20240115,110300,29775394,860,860,860,860,0
|
|
20240115,110200,29775394,860,860,860,860,0
|
|
20240115,110100,29775394,860,860,860,860,0
|
|
20240115,110000,29775394,860,860,860,860,0
|
|
20240115,105900,29775394,860,860,860,860,0
|
|
20240115,105800,29775394,860,860,860,860,0
|
|
20240115,105700,29775394,860,860,860,860,0
|
|
20240115,105600,29775394,860,860,860,860,0
|
|
20240115,105500,29775394,860,860,860,860,0
|
|
20240115,105400,29775394,860,860,860,860,0
|
|
20240115,105300,29775394,860,860,860,860,0
|
|
20240115,105200,29775394,860,860,860,860,0
|
|
20240115,105100,29775394,860,860,860,860,0
|
|
20240115,105000,29775394,860,860,860,860,0
|
|
20240115,104900,29775394,860,860,860,860,5
|
|
20240115,104800,29771094,858,858,858,858,0
|
|
20240115,104700,29771094,858,858,858,858,0
|
|
20240115,104600,29771094,858,858,858,858,0
|
|
20240115,104500,29771094,858,858,858,858,7000
|
|
20240115,104400,23765094,858,858,858,858,0
|
|
20240115,104300,23765094,858,858,858,858,0
|
|
20240115,104200,23765094,858,858,858,858,0
|
|
20240115,104100,23765094,858,858,858,858,3000
|
|
20240115,104000,21191094,865,865,865,865,0
|
|
20240115,103900,21191094,865,865,865,865,5
|
|
20240115,103800,21186769,864,861,864,861,341
|
|
20240115,103700,20892863,861,860,861,860,15
|
|
20240115,103600,20879962,860,860,860,860,1
|
|
20240115,103500,20879102,861,861,861,861,0
|
|
20240115,103400,20879102,861,861,861,861,0
|
|
20240115,103300,20879102,861,859,861,859,17
|
|
20240115,103200,20864482,859,859,859,859,14
|
|
20240115,103100,20852456,861,861,861,861,0
|
|
20240115,103000,20852456,861,861,861,861,0
|
|
20240115,102900,20852456,861,861,861,861,0
|
|
20240115,102800,20852456,861,861,861,861,0
|
|
20240115,102700,20852456,861,861,861,861,0
|
|
20240115,102600,20852456,861,861,861,861,0
|
|
20240115,102500,20852456,861,861,861,861,0
|
|
20240115,102400,20852456,861,861,861,861,0
|
|
20240115,102300,20852456,861,860,861,860,16
|
|
20240115,102200,20838695,857,857,857,857,526
|
|
20240115,102100,20387913,861,861,861,861,0
|
|
20240115,102000,20387913,861,861,861,861,0
|
|
20240115,101900,20387913,861,858,861,858,100
|
|
20240115,101800,20302001,858,858,858,858,0
|
|
20240115,101700,20302001,858,858,858,858,0
|
|
20240115,101600,20302001,858,859,859,858,2
|
|
20240115,101500,20300284,860,860,860,860,0
|
|
20240115,101400,20300284,860,860,860,860,0
|
|
20240115,101300,20300284,860,860,860,860,0
|
|
20240115,101200,20300284,860,860,860,860,0
|
|
20240115,101100,20300284,860,860,860,860,0
|
|
20240115,101000,20300284,860,860,860,860,2
|
|
20240115,100900,20298564,855,858,858,855,5000
|
|
20240115,100800,16020175,860,860,860,860,0
|
|
20240115,100700,16020175,860,860,860,860,5
|
|
20240115,100600,16015875,861,861,861,861,1
|
|
20240115,100500,16015014,858,860,860,858,1996
|
|
20240115,100400,14301480,861,861,861,861,0
|
|
20240115,100300,14301480,861,861,861,861,0
|
|
20240115,100200,14301480,861,861,861,861,20
|
|
20240115,100100,14284260,860,860,860,860,16
|
|
20240115,100000,14270500,861,861,861,861,4815
|
|
20240115,095900,10124785,861,861,861,861,4
|
|
20240115,095800,10121341,861,861,861,861,0
|
|
20240115,095700,10121341,861,861,861,861,3
|
|
20240115,095600,10118758,860,861,861,860,18
|
|
20240115,095500,10103275,860,860,860,860,0
|
|
20240115,095400,10103275,860,860,860,860,0
|
|
20240115,095300,10103275,860,860,860,860,0
|
|
20240115,095200,10103275,860,860,860,860,3
|
|
20240115,095100,10100695,862,862,862,862,0
|
|
20240115,095000,10100695,862,862,862,862,0
|
|
20240115,094900,10100695,862,862,862,862,0
|
|
20240115,094800,10100695,862,862,862,862,0
|
|
20240115,094700,10100695,862,863,863,862,2
|
|
20240115,094600,10098970,863,863,863,863,0
|
|
20240115,094500,10098970,863,863,863,863,5
|
|
20240115,094400,10094655,863,863,863,863,1
|
|
20240115,094300,10093792,862,862,862,862,5
|
|
20240115,094200,10089482,863,862,863,862,23
|
|
20240115,094100,10069647,862,862,862,862,0
|
|
20240115,094000,10069647,862,862,862,862,1
|
|
20240115,093900,10068785,863,863,863,863,2
|
|
20240115,093800,10067059,865,865,865,865,0
|
|
20240115,093700,10067059,865,865,865,865,0
|
|
20240115,093600,10067059,865,865,865,865,0
|
|
20240115,093500,10067059,865,865,865,865,0
|
|
20240115,093400,10067059,865,865,865,865,0
|
|
20240115,093300,10067059,865,865,865,865,0
|
|
20240115,093200,10067059,865,865,865,865,0
|
|
20240115,093100,10067059,865,865,865,865,0
|
|
20240115,093000,10067059,865,863,865,863,5
|
|
20240115,092900,10062736,861,857,861,857,1917
|
|
20240115,092800,8414586,854,854,854,854,1
|
|
20240115,092700,8413732,859,859,859,859,0
|
|
20240115,092600,8413732,859,859,859,859,0
|
|
20240115,092500,8413732,859,859,859,859,0
|
|
20240115,092400,8413732,859,859,859,859,0
|
|
20240115,092300,8413732,859,859,859,859,0
|
|
20240115,092200,8413732,859,859,859,859,0
|
|
20240115,092100,8413732,859,857,859,850,3002
|
|
20240115,092000,5851965,859,859,859,859,0
|
|
20240115,091900,5851965,859,859,859,859,5
|
|
20240115,091800,5847670,859,859,859,859,0
|
|
20240115,091700,5847670,859,859,859,859,0
|
|
20240115,091600,5847670,859,859,859,859,0
|
|
20240115,091500,5847670,859,859,859,859,2
|
|
20240115,091400,5845952,859,859,859,859,0
|
|
20240115,091300,5845952,859,859,859,859,10
|
|
20240115,091200,5837362,860,860,860,860,0
|
|
20240115,091100,5837362,860,860,860,860,0
|
|
20240115,091000,5837362,860,855,860,855,55
|
|
20240115,090900,5790287,854,854,854,854,75
|
|
20240115,090800,5726237,860,860,860,860,2
|
|
20240115,090700,5724517,857,855,860,855,84
|
|
20240115,090600,5652345,861,861,861,861,0
|
|
20240115,090500,5652345,861,861,861,855,131
|
|
20240115,090400,5540304,861,861,861,861,0
|
|
20240115,090300,5540304,861,861,861,857,391
|
|
20240115,090200,5205201,857,861,861,857,3889
|
|
20240115,090100,1860638,867,867,867,867,0
|
|
20240115,090000,1860638,867,868,868,867,2144
|