576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183300,44651293,950,950,950,950,759
|
|
20240115,183200,44651293,950,950,950,950,0
|
|
20240115,183100,44651293,950,950,950,950,0
|
|
20240115,183000,44651293,950,950,950,950,0
|
|
20240115,182900,44651293,950,950,950,950,0
|
|
20240115,182800,44651293,950,950,950,950,0
|
|
20240115,182700,44651293,950,950,950,950,0
|
|
20240115,182600,44651293,950,950,950,950,0
|
|
20240115,182500,44651293,950,950,950,950,0
|
|
20240115,182400,44651293,950,950,950,950,0
|
|
20240115,182300,44651293,950,950,950,950,0
|
|
20240115,182200,44651293,950,950,950,950,0
|
|
20240115,182100,44651293,950,950,950,950,0
|
|
20240115,182000,44651293,950,950,950,950,0
|
|
20240115,181900,44651293,950,950,950,950,0
|
|
20240115,181800,44651293,950,950,950,950,0
|
|
20240115,181700,44651293,950,950,950,950,0
|
|
20240115,181600,44651293,950,950,950,950,0
|
|
20240115,181500,44651293,950,950,950,950,0
|
|
20240115,181400,44651293,950,950,950,950,0
|
|
20240115,181300,44651293,950,950,950,950,0
|
|
20240115,181200,44651293,950,950,950,950,0
|
|
20240115,181100,44651293,950,950,950,950,0
|
|
20240115,181000,44651293,950,950,950,950,0
|
|
20240115,180900,44651293,950,950,950,950,0
|
|
20240115,180800,44651293,950,950,950,950,0
|
|
20240115,180700,44651293,950,950,950,950,0
|
|
20240115,180600,44651293,950,950,950,950,0
|
|
20240115,180500,44651293,950,950,950,950,0
|
|
20240115,180400,44651293,950,950,950,950,0
|
|
20240115,180300,44651293,950,950,950,950,759
|
|
20240115,180200,44651293,950,950,950,950,0
|
|
20240115,180100,44651293,950,950,950,950,0
|
|
20240115,180000,44651293,950,950,950,950,0
|
|
20240115,175900,44651293,950,950,950,950,0
|
|
20240115,175800,44651293,950,950,950,950,0
|
|
20240115,175700,44651293,950,950,950,950,0
|
|
20240115,175600,44651293,950,950,950,950,0
|
|
20240115,175500,44651293,950,950,950,950,0
|
|
20240115,175400,44651293,950,950,950,950,0
|
|
20240115,175300,44651293,950,950,950,950,0
|
|
20240115,175200,44651293,950,950,950,950,0
|
|
20240115,175100,44651293,950,950,950,950,0
|
|
20240115,175000,44651293,950,950,950,950,0
|
|
20240115,174900,44651293,950,950,950,950,0
|
|
20240115,174800,44651293,950,950,950,950,0
|
|
20240115,174700,44651293,950,950,950,950,0
|
|
20240115,174600,44651293,950,950,950,950,0
|
|
20240115,174500,44651293,950,950,950,950,0
|
|
20240115,174400,44651293,950,950,950,950,0
|
|
20240115,174300,44651293,950,950,950,950,0
|
|
20240115,174200,44651293,950,950,950,950,0
|
|
20240115,174100,44651293,950,950,950,950,0
|
|
20240115,174000,44651293,950,950,950,950,0
|
|
20240115,173900,44651293,950,950,950,950,0
|
|
20240115,173800,44651293,950,950,950,950,0
|
|
20240115,173700,44651293,950,950,950,950,0
|
|
20240115,173600,44651293,950,950,950,950,0
|
|
20240115,173500,44651293,950,950,950,950,0
|
|
20240115,173400,44651293,950,950,950,950,0
|
|
20240115,173300,44651293,950,950,950,950,759
|
|
20240115,173200,44651293,950,950,950,950,0
|
|
20240115,173100,44651293,950,950,950,950,0
|
|
20240115,173000,44651293,950,950,950,950,0
|
|
20240115,172900,44651293,950,950,950,950,0
|
|
20240115,172800,44651293,950,950,950,950,0
|
|
20240115,172700,44651293,950,950,950,950,0
|
|
20240115,172600,44651293,950,950,950,950,0
|
|
20240115,172500,44651293,950,950,950,950,0
|
|
20240115,172400,44651293,950,950,950,950,0
|
|
20240115,172300,44651293,950,950,950,950,0
|
|
20240115,172200,44651293,950,950,950,950,0
|
|
20240115,172100,44651293,950,950,950,950,0
|
|
20240115,172000,44651293,950,950,950,950,0
|
|
20240115,171900,44651293,950,950,950,950,0
|
|
20240115,171800,44651293,950,950,950,950,0
|
|
20240115,171700,44651293,950,950,950,950,0
|
|
20240115,171600,44651293,950,950,950,950,0
|
|
20240115,171500,44651293,950,950,950,950,0
|
|
20240115,171400,44651293,950,950,950,950,0
|
|
20240115,171300,44651293,950,950,950,950,0
|
|
20240115,171200,44651293,950,950,950,950,0
|
|
20240115,171100,44651293,950,950,950,950,0
|
|
20240115,171000,44651293,950,950,950,950,0
|
|
20240115,170900,44651293,950,950,950,950,0
|
|
20240115,170800,44651293,950,950,950,950,0
|
|
20240115,170700,44651293,950,950,950,950,0
|
|
20240115,170600,44651293,950,950,950,950,0
|
|
20240115,170500,44651293,950,950,950,950,0
|
|
20240115,170400,44651293,950,950,950,950,0
|
|
20240115,170300,44651293,950,950,950,950,759
|
|
20240115,170200,44651293,950,950,950,950,0
|
|
20240115,170100,44651293,950,950,950,950,0
|
|
20240115,170000,44651293,950,950,950,950,0
|
|
20240115,165900,44651293,950,950,950,950,0
|
|
20240115,165800,44651293,950,950,950,950,0
|
|
20240115,165700,44651293,950,950,950,950,0
|
|
20240115,165600,44651293,950,950,950,950,0
|
|
20240115,165500,44651293,950,950,950,950,0
|
|
20240115,165400,44651293,950,950,950,950,0
|
|
20240115,165300,44651293,950,950,950,950,0
|
|
20240115,165200,44651293,950,950,950,950,0
|
|
20240115,165100,44651293,950,950,950,950,0
|
|
20240115,165000,44651293,950,950,950,950,0
|
|
20240115,164900,44651293,950,950,950,950,0
|
|
20240115,164800,44651293,950,950,950,950,0
|
|
20240115,164700,44651293,950,950,950,950,0
|
|
20240115,164600,44651293,950,950,950,950,0
|
|
20240115,164500,44651293,950,950,950,950,0
|
|
20240115,164400,44651293,950,950,950,950,0
|
|
20240115,164300,44651293,950,950,950,950,0
|
|
20240115,164200,44651293,950,950,950,950,0
|
|
20240115,164100,44651293,950,950,950,950,0
|
|
20240115,164000,44651293,950,950,950,950,0
|
|
20240115,163900,44651293,950,950,950,950,0
|
|
20240115,163800,44651293,950,950,950,950,0
|
|
20240115,163700,44651293,950,950,950,950,0
|
|
20240115,163600,44651293,950,950,950,950,0
|
|
20240115,163500,44651293,950,950,950,950,0
|
|
20240115,163400,44651293,950,950,950,950,0
|
|
20240115,163300,44651293,950,950,950,950,759
|
|
20240115,163200,44651293,950,950,950,950,0
|
|
20240115,163100,44651293,950,950,950,950,0
|
|
20240115,163000,44651293,950,950,950,950,0
|
|
20240115,162900,44651293,950,950,950,950,0
|
|
20240115,162800,44651293,950,950,950,950,0
|
|
20240115,162700,44651293,950,950,950,950,0
|
|
20240115,162600,44651293,950,950,950,950,0
|
|
20240115,162500,44651293,950,950,950,950,0
|
|
20240115,162400,44651293,950,950,950,950,0
|
|
20240115,162300,44651293,950,950,950,950,0
|
|
20240115,162200,44651293,950,950,950,950,0
|
|
20240115,162100,44651293,950,950,950,950,0
|
|
20240115,162000,44651293,950,950,950,950,0
|
|
20240115,161900,44651293,950,950,950,950,0
|
|
20240115,161800,44651293,950,950,950,950,0
|
|
20240115,161700,44651293,950,950,950,950,0
|
|
20240115,161600,44651293,950,950,950,950,0
|
|
20240115,161500,44651293,950,950,950,950,0
|
|
20240115,161400,44651293,950,950,950,950,0
|
|
20240115,161300,44651293,950,950,950,950,0
|
|
20240115,161200,44651293,950,950,950,950,0
|
|
20240115,161100,44651293,950,950,950,950,0
|
|
20240115,161000,44651293,950,950,950,950,0
|
|
20240115,160900,44651293,950,950,950,950,0
|
|
20240115,160800,44651293,950,950,950,950,0
|
|
20240115,160700,44651293,950,950,950,950,0
|
|
20240115,160600,44651293,950,950,950,950,0
|
|
20240115,160500,44651293,950,950,950,950,0
|
|
20240115,160400,44651293,950,950,950,950,0
|
|
20240115,160300,44651293,950,950,950,950,759
|
|
20240115,160200,44651293,950,950,950,950,0
|
|
20240115,160100,44651293,950,950,950,950,0
|
|
20240115,160000,44651293,950,950,950,950,0
|
|
20240115,155900,44651293,950,950,950,950,0
|
|
20240115,155800,44651293,950,950,950,950,0
|
|
20240115,155700,44651293,950,950,950,950,0
|
|
20240115,155600,44651293,950,950,950,950,0
|
|
20240115,155500,44651293,950,950,950,950,0
|
|
20240115,155400,44651293,950,950,950,950,0
|
|
20240115,155300,44651293,950,950,950,950,0
|
|
20240115,155200,44651293,950,950,950,950,0
|
|
20240115,155100,44651293,950,950,950,950,0
|
|
20240115,155000,44651293,950,950,950,950,0
|
|
20240115,154900,44651293,950,950,950,950,0
|
|
20240115,154800,44651293,950,950,950,950,0
|
|
20240115,154700,44651293,950,950,950,950,0
|
|
20240115,154600,44651293,950,950,950,950,0
|
|
20240115,154500,44651293,950,950,950,950,0
|
|
20240115,154400,44651293,950,950,950,950,0
|
|
20240115,154300,44651293,950,950,950,950,0
|
|
20240115,154200,44651293,950,950,950,950,0
|
|
20240115,154100,44651293,950,950,950,950,0
|
|
20240115,154000,44651293,950,950,950,950,0
|
|
20240115,153900,44651293,950,950,950,950,0
|
|
20240115,153800,44651293,950,950,950,950,0
|
|
20240115,153700,44651293,950,950,950,950,0
|
|
20240115,153600,44651293,950,950,950,950,0
|
|
20240115,153500,44651293,950,950,950,950,0
|
|
20240115,153400,44651293,950,950,950,950,0
|
|
20240115,153300,44651293,950,950,950,950,759
|
|
20240115,153200,44651293,950,950,950,950,0
|
|
20240115,153100,44651293,950,950,950,950,0
|
|
20240115,153000,44651293,950,950,950,950,759
|
|
20240115,152900,43930243,951,951,951,951,0
|
|
20240115,152800,43930243,951,951,951,951,0
|
|
20240115,152700,43930243,951,951,951,951,0
|
|
20240115,152600,43930243,951,951,951,951,0
|
|
20240115,152500,43930243,951,951,951,951,0
|
|
20240115,152400,43930243,951,951,951,951,0
|
|
20240115,152300,43930243,951,951,951,951,0
|
|
20240115,152200,43930243,951,951,951,951,0
|
|
20240115,152100,43930243,951,951,951,951,0
|
|
20240115,152000,43930243,951,951,951,951,0
|
|
20240115,151900,43930243,951,950,951,950,199
|
|
20240115,151800,43741192,951,951,951,951,0
|
|
20240115,151700,43741192,951,951,951,951,0
|
|
20240115,151600,43741192,951,951,951,951,0
|
|
20240115,151500,43741192,951,951,951,951,3
|
|
20240115,151400,43738339,951,951,951,951,6
|
|
20240115,151300,43732633,951,951,951,951,100
|
|
20240115,151200,43637533,952,952,952,952,26
|
|
20240115,151100,43612781,952,952,952,952,0
|
|
20240115,151000,43612781,952,952,952,952,0
|
|
20240115,150900,43612781,952,952,952,952,99
|
|
20240115,150800,43518533,958,958,958,958,2
|
|
20240115,150700,43516617,956,956,956,956,0
|
|
20240115,150600,43516617,956,956,956,956,0
|
|
20240115,150500,43516617,956,956,956,956,0
|
|
20240115,150400,43516617,956,956,956,956,0
|
|
20240115,150300,43516617,956,956,956,956,0
|
|
20240115,150200,43516617,956,956,956,956,0
|
|
20240115,150100,43516617,956,956,956,956,0
|
|
20240115,150000,43516617,956,956,956,956,0
|
|
20240115,145900,43516617,956,956,956,956,5
|
|
20240115,145800,43511837,956,956,956,956,0
|
|
20240115,145700,43511837,956,956,956,956,0
|
|
20240115,145600,43511837,956,956,956,956,1
|
|
20240115,145500,43510881,956,956,956,956,0
|
|
20240115,145400,43510881,956,956,956,956,0
|
|
20240115,145300,43510881,956,956,956,956,0
|
|
20240115,145200,43510881,956,956,956,956,0
|
|
20240115,145100,43510881,956,956,956,956,0
|
|
20240115,145000,43510881,956,956,956,956,0
|
|
20240115,144900,43510881,956,956,956,956,0
|
|
20240115,144800,43510881,956,956,956,956,0
|
|
20240115,144700,43510881,956,956,956,956,0
|
|
20240115,144600,43510881,956,956,956,956,0
|
|
20240115,144500,43510881,956,956,956,956,0
|
|
20240115,144400,43510881,956,956,956,956,0
|
|
20240115,144300,43510881,956,956,956,956,0
|
|
20240115,144200,43510881,956,956,956,956,0
|
|
20240115,144100,43510881,956,956,956,956,0
|
|
20240115,144000,43510881,956,956,956,956,2684
|
|
20240115,143900,40944977,956,956,956,956,0
|
|
20240115,143800,40944977,956,956,956,956,0
|
|
20240115,143700,40944977,956,956,956,956,0
|
|
20240115,143600,40944977,956,956,956,956,0
|
|
20240115,143500,40944977,956,956,956,956,0
|
|
20240115,143400,40944977,956,956,956,956,3
|
|
20240115,143300,40942109,956,956,956,956,0
|
|
20240115,143200,40942109,956,956,956,956,0
|
|
20240115,143100,40942109,956,956,956,956,0
|
|
20240115,143000,40942109,956,956,956,956,0
|
|
20240115,142900,40942109,956,956,956,956,0
|
|
20240115,142800,40942109,956,956,956,956,1
|
|
20240115,142700,40941153,951,951,951,951,0
|
|
20240115,142600,40941153,951,951,951,951,0
|
|
20240115,142500,40941153,951,951,951,951,0
|
|
20240115,142400,40941153,951,951,951,951,0
|
|
20240115,142300,40941153,951,951,951,951,0
|
|
20240115,142200,40941153,951,951,951,951,0
|
|
20240115,142100,40941153,951,951,951,951,0
|
|
20240115,142000,40941153,951,951,951,951,0
|
|
20240115,141900,40941153,951,951,951,951,0
|
|
20240115,141800,40941153,951,951,951,951,0
|
|
20240115,141700,40941153,951,951,951,951,0
|
|
20240115,141600,40941153,951,951,951,951,0
|
|
20240115,141500,40941153,951,951,951,951,0
|
|
20240115,141400,40941153,951,951,951,951,0
|
|
20240115,141300,40941153,951,951,951,951,98
|
|
20240115,141200,40847955,956,956,956,956,0
|
|
20240115,141100,40847955,956,956,956,956,500
|
|
20240115,141000,40369955,956,956,956,956,0
|
|
20240115,140900,40369955,956,956,956,956,0
|
|
20240115,140800,40369955,956,956,956,956,0
|
|
20240115,140700,40369955,956,956,956,956,0
|
|
20240115,140600,40369955,956,956,956,956,2
|
|
20240115,140500,40368043,954,954,954,954,0
|
|
20240115,140400,40368043,954,954,954,954,1705
|
|
20240115,140300,38741473,956,956,956,956,0
|
|
20240115,140200,38741473,956,956,956,956,2
|
|
20240115,140100,38739561,955,955,955,955,0
|
|
20240115,140000,38739561,955,955,955,955,0
|
|
20240115,135900,38739561,955,955,955,955,2
|
|
20240115,135800,38737651,954,954,954,954,4050
|
|
20240115,135700,34873951,956,956,956,956,5
|
|
20240115,135600,34869171,956,956,956,956,0
|
|
20240115,135500,34869171,956,956,956,956,65
|
|
20240115,135400,34807031,956,956,956,956,0
|
|
20240115,135300,34807031,956,956,956,956,120
|
|
20240115,135200,34692311,956,956,956,956,0
|
|
20240115,135100,34692311,956,956,956,956,0
|
|
20240115,135000,34692311,956,956,956,956,0
|
|
20240115,134900,34692311,956,956,956,956,0
|
|
20240115,134800,34692311,956,956,956,956,1
|
|
20240115,134700,34691355,954,954,954,954,0
|
|
20240115,134600,34691355,954,954,954,954,1000
|
|
20240115,134500,33737355,954,954,954,954,0
|
|
20240115,134400,33737355,954,954,954,954,0
|
|
20240115,134300,33737355,954,954,954,954,0
|
|
20240115,134200,33737355,954,954,954,954,905
|
|
20240115,134100,32873985,954,954,954,954,0
|
|
20240115,134000,32873985,954,954,954,954,6
|
|
20240115,133900,32868261,954,954,954,954,0
|
|
20240115,133800,32868261,954,954,954,954,0
|
|
20240115,133700,32868261,954,954,954,954,0
|
|
20240115,133600,32868261,954,954,954,954,0
|
|
20240115,133500,32868261,954,954,954,954,0
|
|
20240115,133400,32868261,954,954,954,954,0
|
|
20240115,133300,32868261,954,954,954,954,0
|
|
20240115,133200,32868261,954,954,954,954,0
|
|
20240115,133100,32868261,954,954,954,954,3
|
|
20240115,133000,32865399,950,950,950,950,0
|
|
20240115,132900,32865399,950,950,950,950,0
|
|
20240115,132800,32865399,950,950,950,950,0
|
|
20240115,132700,32865399,950,950,950,950,0
|
|
20240115,132600,32865399,950,950,950,950,0
|
|
20240115,132500,32865399,950,950,950,950,0
|
|
20240115,132400,32865399,950,950,950,950,169
|
|
20240115,132300,32704849,954,954,954,954,0
|
|
20240115,132200,32704849,954,954,954,954,0
|
|
20240115,132100,32704849,954,954,954,954,0
|
|
20240115,132000,32704849,954,954,954,954,0
|
|
20240115,131900,32704849,954,954,954,954,0
|
|
20240115,131800,32704849,954,954,954,954,0
|
|
20240115,131700,32704849,954,954,954,954,0
|
|
20240115,131600,32704849,954,954,954,954,0
|
|
20240115,131500,32704849,954,954,954,954,0
|
|
20240115,131400,32704849,954,954,954,954,0
|
|
20240115,131300,32704849,954,954,954,954,0
|
|
20240115,131200,32704849,954,954,954,954,0
|
|
20240115,131100,32704849,954,954,954,954,0
|
|
20240115,131000,32704849,954,954,954,954,10
|
|
20240115,130900,32695309,954,954,954,954,10
|
|
20240115,130800,32685769,954,954,954,954,0
|
|
20240115,130700,32685769,954,954,954,954,1
|
|
20240115,130600,32684815,951,951,951,951,0
|
|
20240115,130500,32684815,951,951,951,951,0
|
|
20240115,130400,32684815,951,951,951,951,0
|
|
20240115,130300,32684815,951,951,951,951,0
|
|
20240115,130200,32684815,951,951,951,951,1000
|
|
20240115,130100,31733815,951,951,951,951,0
|
|
20240115,130000,31733815,951,951,951,951,0
|
|
20240115,125900,31733815,951,951,951,951,0
|
|
20240115,125800,31733815,951,951,951,951,0
|
|
20240115,125700,31733815,951,951,951,951,0
|
|
20240115,125600,31733815,951,951,951,951,0
|
|
20240115,125500,31733815,951,951,951,951,0
|
|
20240115,125400,31733815,951,951,951,951,0
|
|
20240115,125300,31733815,951,951,951,951,0
|
|
20240115,125200,31733815,951,951,951,951,0
|
|
20240115,125100,31733815,951,951,951,951,12
|
|
20240115,125000,31722403,954,954,954,954,1
|
|
20240115,124900,31721449,951,951,951,951,380
|
|
20240115,124800,31360069,951,951,951,951,0
|
|
20240115,124700,31360069,951,951,951,951,0
|
|
20240115,124600,31360069,951,951,951,951,0
|
|
20240115,124500,31360069,951,951,951,951,0
|
|
20240115,124400,31360069,951,951,951,951,0
|
|
20240115,124300,31360069,951,951,951,951,0
|
|
20240115,124200,31360069,951,951,951,951,0
|
|
20240115,124100,31360069,951,951,951,951,0
|
|
20240115,124000,31360069,951,951,951,951,0
|
|
20240115,123900,31360069,951,951,951,951,0
|
|
20240115,123800,31360069,951,951,951,951,64
|
|
20240115,123700,31299205,951,951,951,951,0
|
|
20240115,123600,31299205,951,951,951,951,0
|
|
20240115,123500,31299205,951,951,951,951,507
|
|
20240115,123400,30817048,951,952,952,951,923
|
|
20240115,123300,29939260,953,953,953,953,5
|
|
20240115,123200,29934495,953,953,953,953,0
|
|
20240115,123100,29934495,953,953,953,953,0
|
|
20240115,123000,29934495,953,953,953,953,0
|
|
20240115,122900,29934495,953,953,953,953,0
|
|
20240115,122800,29934495,953,953,953,953,0
|
|
20240115,122700,29934495,953,953,953,953,0
|
|
20240115,122600,29934495,953,953,953,953,0
|
|
20240115,122500,29934495,953,953,953,953,0
|
|
20240115,122400,29934495,953,953,953,953,0
|
|
20240115,122300,29934495,953,951,953,951,54
|
|
20240115,122200,29883139,953,953,953,953,0
|
|
20240115,122100,29883139,953,953,953,953,20
|
|
20240115,122000,29864079,952,952,952,952,0
|
|
20240115,121900,29864079,952,952,952,952,1
|
|
20240115,121800,29863127,953,953,953,953,1
|
|
20240115,121700,29862174,951,953,953,951,85
|
|
20240115,121600,29781321,953,953,953,953,1
|
|
20240115,121500,29780368,951,951,951,951,1
|
|
20240115,121400,29779417,951,951,951,951,0
|
|
20240115,121300,29779417,951,951,951,951,0
|
|
20240115,121200,29779417,951,951,951,951,0
|
|
20240115,121100,29779417,951,951,951,951,0
|
|
20240115,121000,29779417,951,951,951,951,249
|
|
20240115,120900,29542618,952,952,952,952,300
|
|
20240115,120800,29257018,953,953,953,953,0
|
|
20240115,120700,29257018,953,953,953,953,0
|
|
20240115,120600,29257018,953,953,953,953,0
|
|
20240115,120500,29257018,953,953,953,953,0
|
|
20240115,120400,29257018,953,953,953,953,10
|
|
20240115,120300,29247488,953,953,953,953,0
|
|
20240115,120200,29247488,953,953,953,953,0
|
|
20240115,120100,29247488,953,953,953,953,0
|
|
20240115,120000,29247488,953,953,953,953,0
|
|
20240115,115900,29247488,953,953,953,953,0
|
|
20240115,115800,29247488,953,953,953,953,316
|
|
20240115,115700,28946340,953,954,954,953,58
|
|
20240115,115600,28891014,954,954,954,954,0
|
|
20240115,115500,28891014,954,954,954,954,0
|
|
20240115,115400,28891014,954,954,954,954,0
|
|
20240115,115300,28891014,954,954,954,954,0
|
|
20240115,115200,28891014,954,954,954,954,0
|
|
20240115,115100,28891014,954,954,954,954,0
|
|
20240115,115000,28891014,954,954,954,954,0
|
|
20240115,114900,28891014,954,954,954,954,0
|
|
20240115,114800,28891014,954,954,954,954,0
|
|
20240115,114700,28891014,954,954,954,954,2
|
|
20240115,114600,28889106,958,958,958,958,0
|
|
20240115,114500,28889106,958,958,958,958,0
|
|
20240115,114400,28889106,958,958,958,958,0
|
|
20240115,114300,28889106,958,958,958,958,0
|
|
20240115,114200,28889106,958,958,958,958,0
|
|
20240115,114100,28889106,958,958,958,958,0
|
|
20240115,114000,28889106,958,958,958,958,0
|
|
20240115,113900,28889106,958,958,958,958,0
|
|
20240115,113800,28889106,958,958,958,958,0
|
|
20240115,113700,28889106,958,958,958,958,0
|
|
20240115,113600,28889106,958,958,958,958,0
|
|
20240115,113500,28889106,958,958,958,958,0
|
|
20240115,113400,28889106,958,958,958,958,0
|
|
20240115,113300,28889106,958,958,958,958,0
|
|
20240115,113200,28889106,958,958,958,958,0
|
|
20240115,113100,28889106,958,956,958,956,10
|
|
20240115,113000,28879532,954,954,954,954,0
|
|
20240115,112900,28879532,954,954,954,954,0
|
|
20240115,112800,28879532,954,954,954,954,0
|
|
20240115,112700,28879532,954,954,954,954,63
|
|
20240115,112600,28819430,955,955,955,955,0
|
|
20240115,112500,28819430,955,955,955,955,0
|
|
20240115,112400,28819430,955,955,955,955,0
|
|
20240115,112300,28819430,955,955,955,955,2
|
|
20240115,112200,28817520,955,956,956,955,109
|
|
20240115,112100,28713324,958,958,958,958,0
|
|
20240115,112000,28713324,958,958,958,958,0
|
|
20240115,111900,28713324,958,958,958,958,436
|
|
20240115,111800,28295636,958,958,958,958,20
|
|
20240115,111700,28276476,958,958,958,958,0
|
|
20240115,111600,28276476,958,958,958,958,0
|
|
20240115,111500,28276476,958,958,958,958,0
|
|
20240115,111400,28276476,958,958,958,958,0
|
|
20240115,111300,28276476,958,958,958,958,0
|
|
20240115,111200,28276476,958,958,958,958,0
|
|
20240115,111100,28276476,958,958,958,958,0
|
|
20240115,111000,28276476,958,958,958,958,0
|
|
20240115,110900,28276476,958,958,958,958,0
|
|
20240115,110800,28276476,958,960,960,958,33
|
|
20240115,110700,28244860,958,958,958,958,0
|
|
20240115,110600,28244860,958,958,958,958,21
|
|
20240115,110500,28224742,958,958,958,958,0
|
|
20240115,110400,28224742,958,958,958,958,0
|
|
20240115,110300,28224742,958,958,958,958,0
|
|
20240115,110200,28224742,958,958,958,958,0
|
|
20240115,110100,28224742,958,958,958,958,0
|
|
20240115,110000,28224742,958,958,958,958,0
|
|
20240115,105900,28224742,958,958,958,958,0
|
|
20240115,105800,28224742,958,958,958,958,0
|
|
20240115,105700,28224742,958,958,958,958,9
|
|
20240115,105600,28216120,958,958,958,958,229
|
|
20240115,105500,27996738,959,961,961,959,1830
|
|
20240115,105400,26238518,962,962,962,962,0
|
|
20240115,105300,26238518,962,962,962,962,0
|
|
20240115,105200,26238518,962,962,962,962,0
|
|
20240115,105100,26238518,962,962,962,962,151
|
|
20240115,105000,26093256,961,961,961,961,9
|
|
20240115,104900,26084607,961,961,961,961,0
|
|
20240115,104800,26084607,961,961,961,961,0
|
|
20240115,104700,26084607,961,961,961,961,1
|
|
20240115,104600,26083646,961,961,961,961,0
|
|
20240115,104500,26083646,961,961,961,961,0
|
|
20240115,104400,26083646,961,961,961,961,10
|
|
20240115,104300,26074036,960,960,960,960,0
|
|
20240115,104200,26074036,960,960,960,960,0
|
|
20240115,104100,26074036,960,960,960,960,0
|
|
20240115,104000,26074036,960,960,960,960,1
|
|
20240115,103900,26073076,960,960,960,960,0
|
|
20240115,103800,26073076,960,960,960,960,2
|
|
20240115,103700,26071156,962,962,962,962,0
|
|
20240115,103600,26071156,962,962,962,962,0
|
|
20240115,103500,26071156,962,962,962,962,0
|
|
20240115,103400,26071156,962,962,962,962,1
|
|
20240115,103300,26070194,961,961,961,961,0
|
|
20240115,103200,26070194,961,961,961,961,0
|
|
20240115,103100,26070194,961,961,961,961,10
|
|
20240115,103000,26060584,962,962,962,962,0
|
|
20240115,102900,26060584,962,962,962,962,0
|
|
20240115,102800,26060584,962,962,962,962,9
|
|
20240115,102700,26051926,963,963,963,963,0
|
|
20240115,102600,26051926,963,963,963,963,0
|
|
20240115,102500,26051926,963,963,963,963,0
|
|
20240115,102400,26051926,963,963,963,963,0
|
|
20240115,102300,26051926,963,963,963,963,0
|
|
20240115,102200,26051926,963,963,963,963,1
|
|
20240115,102100,26050963,963,963,963,963,0
|
|
20240115,102000,26050963,963,963,963,963,0
|
|
20240115,101900,26050963,963,963,963,963,0
|
|
20240115,101800,26050963,963,963,963,963,0
|
|
20240115,101700,26050963,963,963,963,963,0
|
|
20240115,101600,26050963,963,963,963,963,0
|
|
20240115,101500,26050963,963,959,963,959,3
|
|
20240115,101400,26048078,958,958,958,958,0
|
|
20240115,101300,26048078,958,958,958,958,0
|
|
20240115,101200,26048078,958,958,958,958,0
|
|
20240115,101100,26048078,958,958,958,958,0
|
|
20240115,101000,26048078,958,958,958,958,0
|
|
20240115,100900,26048078,958,958,958,958,0
|
|
20240115,100800,26048078,958,958,958,958,3
|
|
20240115,100700,26045204,957,960,960,957,200
|
|
20240115,100600,25853763,974,974,974,974,0
|
|
20240115,100500,25853763,974,974,974,974,0
|
|
20240115,100400,25853763,974,973,974,970,20
|
|
20240115,100300,25834315,974,974,974,974,0
|
|
20240115,100200,25834315,974,960,974,960,9
|
|
20240115,100100,25825619,973,970,973,970,11288
|
|
20240115,100000,14845845,968,967,968,967,2782
|
|
20240115,095900,12153355,966,964,966,964,1354
|
|
20240115,095800,10845993,963,962,963,962,558
|
|
20240115,095700,10308646,962,955,962,955,554
|
|
20240115,095600,9777783,955,957,957,955,323
|
|
20240115,095500,9469184,957,957,957,957,1
|
|
20240115,095400,9468227,957,957,957,957,0
|
|
20240115,095300,9468227,957,957,957,957,1
|
|
20240115,095200,9467270,957,957,957,957,1
|
|
20240115,095100,9466313,962,962,962,962,0
|
|
20240115,095000,9466313,962,962,962,962,40
|
|
20240115,094900,9427833,962,962,962,962,0
|
|
20240115,094800,9427833,962,957,962,957,53
|
|
20240115,094700,9377107,962,962,962,962,0
|
|
20240115,094600,9377107,962,962,962,962,1
|
|
20240115,094500,9376145,957,957,957,957,0
|
|
20240115,094400,9376145,957,957,957,957,0
|
|
20240115,094300,9376145,957,962,962,957,19
|
|
20240115,094200,9357872,962,962,962,962,10
|
|
20240115,094100,9348252,962,962,962,962,1
|
|
20240115,094000,9347290,957,957,957,957,0
|
|
20240115,093900,9347290,957,963,963,957,2003
|
|
20240115,093800,7429401,964,964,964,964,2
|
|
20240115,093700,7427473,962,962,962,962,411
|
|
20240115,093600,7032091,967,962,967,962,3
|
|
20240115,093500,7029195,967,967,967,967,2
|
|
20240115,093400,7027261,967,967,967,967,10
|
|
20240115,093300,7017591,967,967,967,967,0
|
|
20240115,093200,7017591,967,967,967,967,1
|
|
20240115,093100,7016624,967,967,967,967,3
|
|
20240115,093000,7013723,967,967,967,967,1
|
|
20240115,092900,7012756,968,968,968,968,2
|
|
20240115,092800,7010820,969,969,969,969,0
|
|
20240115,092700,7010820,969,969,969,969,2
|
|
20240115,092600,7008882,969,969,969,969,0
|
|
20240115,092500,7008882,969,969,969,969,0
|
|
20240115,092400,7008882,969,969,969,969,0
|
|
20240115,092300,7008882,969,969,969,969,0
|
|
20240115,092200,7008882,969,969,969,969,48
|
|
20240115,092100,6962370,969,969,969,969,1
|
|
20240115,092000,6961401,969,969,969,969,11
|
|
20240115,091900,6950742,969,969,969,962,13
|
|
20240115,091800,6938152,969,962,969,962,1009
|
|
20240115,091700,5962138,963,963,963,963,0
|
|
20240115,091600,5962138,963,963,963,963,0
|
|
20240115,091500,5962138,963,960,963,960,12
|
|
20240115,091400,5950613,965,965,965,965,0
|
|
20240115,091300,5950613,965,965,965,965,10
|
|
20240115,091200,5940963,967,966,967,966,4
|
|
20240115,091100,5937098,966,967,967,966,4
|
|
20240115,091000,5933232,960,960,960,960,30
|
|
20240115,090900,5904432,970,960,970,960,64
|
|
20240115,090800,5842982,960,960,960,960,5
|
|
20240115,090700,5838182,959,959,959,959,300
|
|
20240115,090600,5550482,959,960,960,959,6
|
|
20240115,090500,5544726,960,950,960,950,1800
|
|
20240115,090400,3821746,950,950,950,950,5
|
|
20240115,090300,3816996,950,940,950,940,12
|
|
20240115,090200,3805696,955,952,955,952,208
|
|
20240115,090100,3607069,953,941,953,941,1282
|
|
20240115,090000,2398295,944,930,953,930,2576
|