575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183200,14544557,862,862,862,862,101
|
|
20240416,183100,14544557,862,862,862,862,0
|
|
20240416,183000,14544557,862,862,862,862,0
|
|
20240416,182900,14544557,862,862,862,862,0
|
|
20240416,182800,14544557,862,862,862,862,0
|
|
20240416,182700,14544557,862,862,862,862,0
|
|
20240416,182600,14544557,862,862,862,862,0
|
|
20240416,182500,14544557,862,862,862,862,0
|
|
20240416,182400,14544557,862,862,862,862,0
|
|
20240416,182300,14544557,862,862,862,862,0
|
|
20240416,182200,14544557,862,862,862,862,0
|
|
20240416,182100,14544557,862,862,862,862,0
|
|
20240416,182000,14544557,862,862,862,862,0
|
|
20240416,181900,14544557,862,862,862,862,0
|
|
20240416,181800,14544557,862,862,862,862,0
|
|
20240416,181700,14544557,862,862,862,862,0
|
|
20240416,181600,14544557,862,862,862,862,0
|
|
20240416,181500,14544557,862,862,862,862,0
|
|
20240416,181400,14544557,862,862,862,862,0
|
|
20240416,181300,14544557,862,862,862,862,0
|
|
20240416,181200,14544557,862,862,862,862,0
|
|
20240416,181100,14544557,862,862,862,862,0
|
|
20240416,181000,14544557,862,862,862,862,0
|
|
20240416,180900,14544557,862,862,862,862,0
|
|
20240416,180800,14544557,862,862,862,862,0
|
|
20240416,180700,14544557,862,862,862,862,0
|
|
20240416,180600,14544557,862,862,862,862,0
|
|
20240416,180500,14544557,862,862,862,862,0
|
|
20240416,180400,14544557,862,862,862,862,0
|
|
20240416,180300,14544557,862,862,862,862,0
|
|
20240416,180200,14544557,862,862,862,862,101
|
|
20240416,180100,14544557,862,862,862,862,0
|
|
20240416,180000,14544557,862,862,862,862,0
|
|
20240416,175900,14544557,862,862,862,862,0
|
|
20240416,175800,14544557,862,862,862,862,0
|
|
20240416,175700,14544557,862,862,862,862,0
|
|
20240416,175600,14544557,862,862,862,862,0
|
|
20240416,175500,14544557,862,862,862,862,0
|
|
20240416,175400,14544557,862,862,862,862,0
|
|
20240416,175300,14544557,862,862,862,862,0
|
|
20240416,175200,14544557,862,862,862,862,0
|
|
20240416,175100,14544557,862,862,862,862,0
|
|
20240416,175000,14544557,862,862,862,862,0
|
|
20240416,174900,14544557,862,862,862,862,0
|
|
20240416,174800,14544557,862,862,862,862,0
|
|
20240416,174700,14544557,862,862,862,862,0
|
|
20240416,174600,14544557,862,862,862,862,0
|
|
20240416,174500,14544557,862,862,862,862,0
|
|
20240416,174400,14544557,862,862,862,862,0
|
|
20240416,174300,14544557,862,862,862,862,0
|
|
20240416,174200,14544557,862,862,862,862,0
|
|
20240416,174100,14544557,862,862,862,862,0
|
|
20240416,174000,14544557,862,862,862,862,0
|
|
20240416,173900,14544557,862,862,862,862,0
|
|
20240416,173800,14544557,862,862,862,862,0
|
|
20240416,173700,14544557,862,862,862,862,0
|
|
20240416,173600,14544557,862,862,862,862,0
|
|
20240416,173500,14544557,862,862,862,862,0
|
|
20240416,173400,14544557,862,862,862,862,0
|
|
20240416,173300,14544557,862,862,862,862,0
|
|
20240416,173200,14544557,862,862,862,862,101
|
|
20240416,173100,14544557,862,862,862,862,0
|
|
20240416,173000,14544557,862,862,862,862,0
|
|
20240416,172900,14544557,862,862,862,862,0
|
|
20240416,172800,14544557,862,862,862,862,0
|
|
20240416,172700,14544557,862,862,862,862,0
|
|
20240416,172600,14544557,862,862,862,862,0
|
|
20240416,172500,14544557,862,862,862,862,0
|
|
20240416,172400,14544557,862,862,862,862,0
|
|
20240416,172300,14544557,862,862,862,862,0
|
|
20240416,172200,14544557,862,862,862,862,0
|
|
20240416,172100,14544557,862,862,862,862,0
|
|
20240416,172000,14544557,862,862,862,862,0
|
|
20240416,171900,14544557,862,862,862,862,0
|
|
20240416,171800,14544557,862,862,862,862,0
|
|
20240416,171700,14544557,862,862,862,862,0
|
|
20240416,171600,14544557,862,862,862,862,0
|
|
20240416,171500,14544557,862,862,862,862,0
|
|
20240416,171400,14544557,862,862,862,862,0
|
|
20240416,171300,14544557,862,862,862,862,0
|
|
20240416,171200,14544557,862,862,862,862,0
|
|
20240416,171100,14544557,862,862,862,862,0
|
|
20240416,171000,14544557,862,862,862,862,0
|
|
20240416,170900,14544557,862,862,862,862,0
|
|
20240416,170800,14544557,862,862,862,862,0
|
|
20240416,170700,14544557,862,862,862,862,0
|
|
20240416,170600,14544557,862,862,862,862,0
|
|
20240416,170500,14544557,862,862,862,862,0
|
|
20240416,170400,14544557,862,862,862,862,0
|
|
20240416,170300,14544557,862,862,862,862,0
|
|
20240416,170200,14544557,862,862,862,862,101
|
|
20240416,170100,14544557,862,862,862,862,0
|
|
20240416,170000,14544557,862,862,862,862,0
|
|
20240416,165900,14544557,862,862,862,862,0
|
|
20240416,165800,14544557,862,862,862,862,0
|
|
20240416,165700,14544557,862,862,862,862,0
|
|
20240416,165600,14544557,862,862,862,862,0
|
|
20240416,165500,14544557,862,862,862,862,0
|
|
20240416,165400,14544557,862,862,862,862,0
|
|
20240416,165300,14544557,862,862,862,862,0
|
|
20240416,165200,14544557,862,862,862,862,0
|
|
20240416,165100,14544557,862,862,862,862,0
|
|
20240416,165000,14544557,862,862,862,862,0
|
|
20240416,164900,14544557,862,862,862,862,0
|
|
20240416,164800,14544557,862,862,862,862,0
|
|
20240416,164700,14544557,862,862,862,862,0
|
|
20240416,164600,14544557,862,862,862,862,0
|
|
20240416,164500,14544557,862,862,862,862,0
|
|
20240416,164400,14544557,862,862,862,862,0
|
|
20240416,164300,14544557,862,862,862,862,0
|
|
20240416,164200,14544557,862,862,862,862,0
|
|
20240416,164100,14544557,862,862,862,862,0
|
|
20240416,164000,14544557,862,862,862,862,0
|
|
20240416,163900,14544557,862,862,862,862,0
|
|
20240416,163800,14544557,862,862,862,862,0
|
|
20240416,163700,14544557,862,862,862,862,0
|
|
20240416,163600,14544557,862,862,862,862,0
|
|
20240416,163500,14544557,862,862,862,862,0
|
|
20240416,163400,14544557,862,862,862,862,0
|
|
20240416,163300,14544557,862,862,862,862,0
|
|
20240416,163200,14544557,862,862,862,862,101
|
|
20240416,163100,14544557,862,862,862,862,0
|
|
20240416,163000,14544557,862,862,862,862,0
|
|
20240416,162900,14544557,862,862,862,862,0
|
|
20240416,162800,14544557,862,862,862,862,0
|
|
20240416,162700,14544557,862,862,862,862,0
|
|
20240416,162600,14544557,862,862,862,862,0
|
|
20240416,162500,14544557,862,862,862,862,0
|
|
20240416,162400,14544557,862,862,862,862,0
|
|
20240416,162300,14544557,862,862,862,862,0
|
|
20240416,162200,14544557,862,862,862,862,0
|
|
20240416,162100,14544557,862,862,862,862,0
|
|
20240416,162000,14544557,862,862,862,862,0
|
|
20240416,161900,14544557,862,862,862,862,0
|
|
20240416,161800,14544557,862,862,862,862,0
|
|
20240416,161700,14544557,862,862,862,862,0
|
|
20240416,161600,14544557,862,862,862,862,0
|
|
20240416,161500,14544557,862,862,862,862,0
|
|
20240416,161400,14544557,862,862,862,862,0
|
|
20240416,161300,14544557,862,862,862,862,0
|
|
20240416,161200,14544557,862,862,862,862,0
|
|
20240416,161100,14544557,862,862,862,862,0
|
|
20240416,161000,14544557,862,862,862,862,0
|
|
20240416,160900,14544557,862,862,862,862,0
|
|
20240416,160800,14544557,862,862,862,862,0
|
|
20240416,160700,14544557,862,862,862,862,0
|
|
20240416,160600,14544557,862,862,862,862,0
|
|
20240416,160500,14544557,862,862,862,862,0
|
|
20240416,160400,14544557,862,862,862,862,0
|
|
20240416,160300,14544557,862,862,862,862,0
|
|
20240416,160200,14544557,862,862,862,862,101
|
|
20240416,160100,14544557,862,862,862,862,0
|
|
20240416,160000,14544557,862,862,862,862,0
|
|
20240416,155900,14544557,862,862,862,862,0
|
|
20240416,155800,14544557,862,862,862,862,0
|
|
20240416,155700,14544557,862,862,862,862,0
|
|
20240416,155600,14544557,862,862,862,862,0
|
|
20240416,155500,14544557,862,862,862,862,0
|
|
20240416,155400,14544557,862,862,862,862,0
|
|
20240416,155300,14544557,862,862,862,862,0
|
|
20240416,155200,14544557,862,862,862,862,0
|
|
20240416,155100,14544557,862,862,862,862,0
|
|
20240416,155000,14544557,862,862,862,862,0
|
|
20240416,154900,14544557,862,862,862,862,0
|
|
20240416,154800,14544557,862,862,862,862,0
|
|
20240416,154700,14544557,862,862,862,862,0
|
|
20240416,154600,14544557,862,862,862,862,0
|
|
20240416,154500,14544557,862,862,862,862,0
|
|
20240416,154400,14544557,862,862,862,862,0
|
|
20240416,154300,14544557,862,862,862,862,0
|
|
20240416,154200,14544557,862,862,862,862,0
|
|
20240416,154100,14544557,862,862,862,862,0
|
|
20240416,154000,14544557,862,862,862,862,0
|
|
20240416,153900,14544557,862,862,862,862,0
|
|
20240416,153800,14544557,862,862,862,862,0
|
|
20240416,153700,14544557,862,862,862,862,0
|
|
20240416,153600,14544557,862,862,862,862,0
|
|
20240416,153500,14544557,862,862,862,862,0
|
|
20240416,153400,14544557,862,862,862,862,0
|
|
20240416,153300,14544557,862,862,862,862,0
|
|
20240416,153200,14544557,862,862,862,862,101
|
|
20240416,153100,14544557,862,862,862,862,0
|
|
20240416,153000,14544557,862,862,862,862,101
|
|
20240416,152900,14457495,862,862,862,862,0
|
|
20240416,152800,14457495,862,862,862,862,0
|
|
20240416,152700,14457495,862,862,862,862,0
|
|
20240416,152600,14457495,862,862,862,862,0
|
|
20240416,152500,14457495,862,862,862,862,0
|
|
20240416,152400,14457495,862,862,862,862,0
|
|
20240416,152300,14457495,862,862,862,862,0
|
|
20240416,152200,14457495,862,862,862,862,0
|
|
20240416,152100,14457495,862,862,862,862,0
|
|
20240416,152000,14457495,862,862,862,862,0
|
|
20240416,151900,14457495,862,862,862,862,0
|
|
20240416,151800,14457495,862,862,862,862,61
|
|
20240416,151700,14404913,859,859,859,859,0
|
|
20240416,151600,14404913,859,859,859,859,22
|
|
20240416,151500,14386015,859,859,862,859,66
|
|
20240416,151400,14329318,859,859,859,859,65
|
|
20240416,151300,14273483,859,860,860,859,171
|
|
20240416,151200,14126467,860,860,860,860,65
|
|
20240416,151100,14070567,860,860,860,860,66
|
|
20240416,151000,14013807,860,860,860,860,65
|
|
20240416,150900,13957907,860,860,860,860,66
|
|
20240416,150800,13901147,860,860,860,860,65
|
|
20240416,150700,13845247,860,860,860,860,66
|
|
20240416,150600,13788487,860,860,860,860,65
|
|
20240416,150500,13732587,860,860,860,860,66
|
|
20240416,150400,13675827,860,860,860,860,65
|
|
20240416,150300,13619927,860,860,860,860,66
|
|
20240416,150200,13563167,860,860,860,860,65
|
|
20240416,150100,13507267,860,860,860,860,66
|
|
20240416,150000,13450507,860,860,860,860,87
|
|
20240416,145900,13375687,862,862,862,862,0
|
|
20240416,145800,13375687,862,862,862,862,1
|
|
20240416,145700,13374825,860,860,860,860,42
|
|
20240416,145600,13338705,862,862,862,862,0
|
|
20240416,145500,13338705,862,862,862,862,0
|
|
20240416,145400,13338705,862,862,862,862,0
|
|
20240416,145300,13338705,862,862,862,862,0
|
|
20240416,145200,13338705,862,862,862,862,0
|
|
20240416,145100,13338705,862,862,862,862,0
|
|
20240416,145000,13338705,862,862,862,862,0
|
|
20240416,144900,13338705,862,862,862,862,0
|
|
20240416,144800,13338705,862,862,862,862,0
|
|
20240416,144700,13338705,862,862,862,862,0
|
|
20240416,144600,13338705,862,862,862,862,0
|
|
20240416,144500,13338705,862,862,862,862,1
|
|
20240416,144400,13337843,862,862,862,862,0
|
|
20240416,144300,13337843,862,862,862,862,0
|
|
20240416,144200,13337843,862,862,862,862,0
|
|
20240416,144100,13337843,862,862,862,862,0
|
|
20240416,144000,13337843,862,862,862,862,0
|
|
20240416,143900,13337843,862,862,862,862,0
|
|
20240416,143800,13337843,862,862,862,862,0
|
|
20240416,143700,13337843,862,862,862,862,0
|
|
20240416,143600,13337843,862,862,862,862,0
|
|
20240416,143500,13337843,862,862,862,862,0
|
|
20240416,143400,13337843,862,862,862,862,1
|
|
20240416,143300,13336981,861,861,861,861,0
|
|
20240416,143200,13336981,861,861,861,861,0
|
|
20240416,143100,13336981,861,861,861,861,0
|
|
20240416,143000,13336981,861,861,861,861,10
|
|
20240416,142900,13328371,862,862,862,862,0
|
|
20240416,142800,13328371,862,862,862,862,0
|
|
20240416,142700,13328371,862,862,862,862,0
|
|
20240416,142600,13328371,862,862,862,862,0
|
|
20240416,142500,13328371,862,862,862,862,0
|
|
20240416,142400,13328371,862,862,862,862,0
|
|
20240416,142300,13328371,862,862,862,862,0
|
|
20240416,142200,13328371,862,862,862,862,0
|
|
20240416,142100,13328371,862,862,862,862,0
|
|
20240416,142000,13328371,862,862,862,862,0
|
|
20240416,141900,13328371,862,862,862,862,0
|
|
20240416,141800,13328371,862,862,862,862,0
|
|
20240416,141700,13328371,862,862,862,862,1
|
|
20240416,141600,13327509,860,860,860,860,0
|
|
20240416,141500,13327509,860,860,860,860,0
|
|
20240416,141400,13327509,860,860,860,860,1000
|
|
20240416,141300,12467509,860,860,860,860,1200
|
|
20240416,141200,11435509,861,861,861,861,23
|
|
20240416,141100,11415706,861,861,861,861,23
|
|
20240416,141000,11395903,860,860,860,860,0
|
|
20240416,140900,11395903,860,861,861,860,1340
|
|
20240416,140800,10243480,860,860,860,860,0
|
|
20240416,140700,10243480,860,860,860,860,0
|
|
20240416,140600,10243480,860,860,860,860,0
|
|
20240416,140500,10243480,860,860,860,860,0
|
|
20240416,140400,10243480,860,860,860,860,0
|
|
20240416,140300,10243480,860,860,860,860,0
|
|
20240416,140200,10243480,860,861,861,860,1043
|
|
20240416,140100,9346422,862,862,862,862,0
|
|
20240416,140000,9346422,862,862,862,862,0
|
|
20240416,135900,9346422,862,862,862,862,0
|
|
20240416,135800,9346422,862,862,862,862,0
|
|
20240416,135700,9346422,862,862,862,862,0
|
|
20240416,135600,9346422,862,862,862,862,0
|
|
20240416,135500,9346422,862,862,862,862,0
|
|
20240416,135400,9346422,862,862,862,862,0
|
|
20240416,135300,9346422,862,862,862,862,0
|
|
20240416,135200,9346422,862,862,862,862,1000
|
|
20240416,135100,8484422,862,862,862,862,0
|
|
20240416,135000,8484422,862,862,862,862,0
|
|
20240416,134900,8484422,862,862,862,862,0
|
|
20240416,134800,8484422,862,862,862,862,1
|
|
20240416,134700,8483560,861,861,861,861,0
|
|
20240416,134600,8483560,861,861,861,861,0
|
|
20240416,134500,8483560,861,861,861,861,0
|
|
20240416,134400,8483560,861,861,861,861,0
|
|
20240416,134300,8483560,861,861,861,861,0
|
|
20240416,134200,8483560,861,861,861,861,0
|
|
20240416,134100,8483560,861,861,861,861,0
|
|
20240416,134000,8483560,861,861,861,861,0
|
|
20240416,133900,8483560,861,861,861,861,0
|
|
20240416,133800,8483560,861,861,861,861,0
|
|
20240416,133700,8483560,861,861,861,861,0
|
|
20240416,133600,8483560,861,861,861,861,0
|
|
20240416,133500,8483560,861,861,861,861,0
|
|
20240416,133400,8483560,861,861,861,861,0
|
|
20240416,133300,8483560,861,861,861,861,0
|
|
20240416,133200,8483560,861,861,861,861,0
|
|
20240416,133100,8483560,861,861,861,861,0
|
|
20240416,133000,8483560,861,861,861,861,0
|
|
20240416,132900,8483560,861,861,861,861,0
|
|
20240416,132800,8483560,861,861,861,861,0
|
|
20240416,132700,8483560,861,861,861,861,0
|
|
20240416,132600,8483560,861,861,861,861,0
|
|
20240416,132500,8483560,861,861,861,861,0
|
|
20240416,132400,8483560,861,861,861,861,335
|
|
20240416,132300,8195125,861,861,861,861,0
|
|
20240416,132200,8195125,861,862,862,861,314
|
|
20240416,132100,7924761,862,861,862,861,2
|
|
20240416,132000,7923038,861,861,861,861,0
|
|
20240416,131900,7923038,861,861,861,861,0
|
|
20240416,131800,7923038,861,861,861,861,0
|
|
20240416,131700,7923038,861,861,861,861,0
|
|
20240416,131600,7923038,861,861,861,861,0
|
|
20240416,131500,7923038,861,861,861,861,0
|
|
20240416,131400,7923038,861,861,861,861,0
|
|
20240416,131300,7923038,861,861,861,861,0
|
|
20240416,131200,7923038,861,861,861,861,0
|
|
20240416,131100,7923038,861,861,861,861,79
|
|
20240416,131000,7855019,862,862,862,862,0
|
|
20240416,130900,7855019,862,862,862,862,0
|
|
20240416,130800,7855019,862,862,862,862,0
|
|
20240416,130700,7855019,862,862,862,862,0
|
|
20240416,130600,7855019,862,862,862,862,0
|
|
20240416,130500,7855019,862,862,862,862,0
|
|
20240416,130400,7855019,862,862,862,862,0
|
|
20240416,130300,7855019,862,862,862,862,2
|
|
20240416,130200,7853295,862,862,862,862,0
|
|
20240416,130100,7853295,862,862,862,862,0
|
|
20240416,130000,7853295,862,862,862,862,0
|
|
20240416,125900,7853295,862,862,862,862,0
|
|
20240416,125800,7853295,862,862,862,862,0
|
|
20240416,125700,7853295,862,862,862,862,0
|
|
20240416,125600,7853295,862,862,862,862,0
|
|
20240416,125500,7853295,862,862,862,862,500
|
|
20240416,125400,7422295,862,862,862,862,0
|
|
20240416,125300,7422295,862,862,862,862,0
|
|
20240416,125200,7422295,862,862,862,862,0
|
|
20240416,125100,7422295,862,862,862,862,0
|
|
20240416,125000,7422295,862,862,862,862,0
|
|
20240416,124900,7422295,862,862,862,862,0
|
|
20240416,124800,7422295,862,862,862,862,66
|
|
20240416,124700,7365403,861,861,861,861,99
|
|
20240416,124600,7280164,861,861,861,861,200
|
|
20240416,124500,7107964,861,861,861,861,1
|
|
20240416,124400,7107103,862,862,862,862,0
|
|
20240416,124300,7107103,862,862,862,862,0
|
|
20240416,124200,7107103,862,862,862,862,0
|
|
20240416,124100,7107103,862,862,862,862,0
|
|
20240416,124000,7107103,862,862,862,862,100
|
|
20240416,123900,7020903,862,862,862,862,0
|
|
20240416,123800,7020903,862,862,862,862,0
|
|
20240416,123700,7020903,862,862,862,862,8
|
|
20240416,123600,7014007,863,863,863,863,0
|
|
20240416,123500,7014007,863,863,863,863,0
|
|
20240416,123400,7014007,863,863,863,863,0
|
|
20240416,123300,7014007,863,863,863,863,0
|
|
20240416,123200,7014007,863,863,863,863,0
|
|
20240416,123100,7014007,863,863,863,863,0
|
|
20240416,123000,7014007,863,863,863,863,55
|
|
20240416,122900,6966542,863,863,863,863,1
|
|
20240416,122800,6965679,860,861,861,860,21
|
|
20240416,122700,6947614,861,861,861,861,0
|
|
20240416,122600,6947614,861,861,861,861,0
|
|
20240416,122500,6947614,861,861,861,861,0
|
|
20240416,122400,6947614,861,861,861,861,0
|
|
20240416,122300,6947614,861,861,861,861,0
|
|
20240416,122200,6947614,861,861,861,861,0
|
|
20240416,122100,6947614,861,861,861,861,0
|
|
20240416,122000,6947614,861,861,861,861,0
|
|
20240416,121900,6947614,861,861,861,861,0
|
|
20240416,121800,6947614,861,861,861,861,0
|
|
20240416,121700,6947614,861,861,861,861,0
|
|
20240416,121600,6947614,861,861,861,861,0
|
|
20240416,121500,6947614,861,861,861,861,0
|
|
20240416,121400,6947614,861,861,861,861,0
|
|
20240416,121300,6947614,861,861,861,861,0
|
|
20240416,121200,6947614,861,861,861,861,0
|
|
20240416,121100,6947614,861,861,861,861,425
|
|
20240416,121000,6581689,862,862,862,862,0
|
|
20240416,120900,6581689,862,862,862,862,300
|
|
20240416,120800,6323089,863,863,863,863,40
|
|
20240416,120700,6288569,863,863,863,863,0
|
|
20240416,120600,6288569,863,863,863,863,0
|
|
20240416,120500,6288569,863,863,863,863,0
|
|
20240416,120400,6288569,863,863,863,863,340
|
|
20240416,120300,5995149,864,864,864,864,100
|
|
20240416,120200,5908749,867,867,867,867,0
|
|
20240416,120100,5908749,867,867,867,867,2
|
|
20240416,120000,5907015,864,864,864,864,0
|
|
20240416,115900,5907015,864,864,864,864,0
|
|
20240416,115800,5907015,864,864,864,864,0
|
|
20240416,115700,5907015,864,864,864,864,0
|
|
20240416,115600,5907015,864,864,864,864,0
|
|
20240416,115500,5907015,864,864,864,864,0
|
|
20240416,115400,5907015,864,864,864,864,0
|
|
20240416,115300,5907015,864,864,864,864,0
|
|
20240416,115200,5907015,864,864,864,864,0
|
|
20240416,115100,5907015,864,864,864,864,0
|
|
20240416,115000,5907015,864,864,864,864,0
|
|
20240416,114900,5907015,864,864,864,864,0
|
|
20240416,114800,5907015,864,864,864,864,0
|
|
20240416,114700,5907015,864,865,865,864,500
|
|
20240416,114600,5474715,867,867,867,867,1
|
|
20240416,114500,5473848,867,867,867,867,0
|
|
20240416,114400,5473848,867,867,867,867,0
|
|
20240416,114300,5473848,867,867,867,867,0
|
|
20240416,114200,5473848,867,867,867,867,0
|
|
20240416,114100,5473848,867,867,867,867,0
|
|
20240416,114000,5473848,867,867,867,867,0
|
|
20240416,113900,5473848,867,867,867,867,0
|
|
20240416,113800,5473848,867,867,867,867,0
|
|
20240416,113700,5473848,867,867,867,867,0
|
|
20240416,113600,5473848,867,867,867,867,0
|
|
20240416,113500,5473848,867,867,867,867,0
|
|
20240416,113400,5473848,867,867,867,867,62
|
|
20240416,113300,5420094,867,867,867,867,0
|
|
20240416,113200,5420094,867,867,867,867,2
|
|
20240416,113100,5418360,867,867,867,867,0
|
|
20240416,113000,5418360,867,867,867,867,0
|
|
20240416,112900,5418360,867,867,867,867,0
|
|
20240416,112800,5418360,867,867,867,867,0
|
|
20240416,112700,5418360,867,867,867,867,0
|
|
20240416,112600,5418360,867,867,867,867,0
|
|
20240416,112500,5418360,867,867,867,867,0
|
|
20240416,112400,5418360,867,867,867,867,0
|
|
20240416,112300,5418360,867,867,867,867,0
|
|
20240416,112200,5418360,867,867,867,867,0
|
|
20240416,112100,5418360,867,867,867,867,0
|
|
20240416,112000,5418360,867,867,867,867,0
|
|
20240416,111900,5418360,867,867,867,867,0
|
|
20240416,111800,5418360,867,867,867,867,0
|
|
20240416,111700,5418360,867,867,867,867,0
|
|
20240416,111600,5418360,867,867,867,867,0
|
|
20240416,111500,5418360,867,867,867,867,0
|
|
20240416,111400,5418360,867,867,867,867,0
|
|
20240416,111300,5418360,867,867,867,867,0
|
|
20240416,111200,5418360,867,867,867,867,0
|
|
20240416,111100,5418360,867,867,867,867,0
|
|
20240416,111000,5418360,867,867,867,867,0
|
|
20240416,110900,5418360,867,861,867,861,101
|
|
20240416,110800,5331295,861,861,861,861,0
|
|
20240416,110700,5331295,861,861,861,861,0
|
|
20240416,110600,5331295,861,861,861,861,360
|
|
20240416,110500,5021335,860,860,860,860,0
|
|
20240416,110400,5021335,860,859,860,859,292
|
|
20240416,110300,4770465,857,857,857,857,0
|
|
20240416,110200,4770465,857,862,862,857,2397
|
|
20240416,110100,2710948,862,863,863,862,251
|
|
20240416,110000,2494585,864,864,864,864,0
|
|
20240416,105900,2494585,864,864,864,864,0
|
|
20240416,105800,2494585,864,864,864,864,0
|
|
20240416,105700,2494585,864,864,864,864,0
|
|
20240416,105600,2494585,864,864,864,864,0
|
|
20240416,105500,2494585,864,864,864,864,0
|
|
20240416,105400,2494585,864,864,864,864,1
|
|
20240416,105300,2493721,864,864,864,864,0
|
|
20240416,105200,2493721,864,864,864,864,0
|
|
20240416,105100,2493721,864,867,867,864,11
|
|
20240416,105000,2484208,867,867,867,867,0
|
|
20240416,104900,2484208,867,867,867,867,0
|
|
20240416,104800,2484208,867,867,867,867,0
|
|
20240416,104700,2484208,867,867,867,867,2
|
|
20240416,104600,2482474,867,867,867,867,0
|
|
20240416,104500,2482474,867,867,867,867,0
|
|
20240416,104400,2482474,867,867,867,867,0
|
|
20240416,104300,2482474,867,867,867,867,1
|
|
20240416,104200,2481607,860,864,864,860,1591
|
|
20240416,104100,1108777,865,865,865,865,0
|
|
20240416,104000,1108777,865,865,865,865,0
|
|
20240416,103900,1108777,865,865,865,865,0
|
|
20240416,103800,1108777,865,865,865,865,0
|
|
20240416,103700,1108777,865,865,865,865,0
|
|
20240416,103600,1108777,865,865,865,865,0
|
|
20240416,103500,1108777,865,865,865,865,1
|
|
20240416,103400,1107912,864,864,864,864,0
|
|
20240416,103300,1107912,864,864,864,864,0
|
|
20240416,103200,1107912,864,864,864,864,0
|
|
20240416,103100,1107912,864,864,864,864,0
|
|
20240416,103000,1107912,864,864,864,864,0
|
|
20240416,102900,1107912,864,864,864,864,0
|
|
20240416,102800,1107912,864,865,865,864,750
|
|
20240416,102700,459612,867,867,867,867,0
|
|
20240416,102600,459612,867,867,867,867,0
|
|
20240416,102500,459612,867,867,867,867,1
|
|
20240416,102400,458745,864,864,864,864,0
|
|
20240416,102300,458745,864,864,864,864,0
|
|
20240416,102200,458745,864,869,869,864,115
|
|
20240416,102100,359355,869,869,869,869,0
|
|
20240416,102000,359355,869,869,869,869,0
|
|
20240416,101900,359355,869,869,869,869,0
|
|
20240416,101800,359355,869,869,869,869,0
|
|
20240416,101700,359355,869,869,869,869,0
|
|
20240416,101600,359355,869,869,869,869,0
|
|
20240416,101500,359355,869,869,869,869,40
|
|
20240416,101400,324595,870,870,870,870,0
|
|
20240416,101300,324595,870,870,870,870,0
|
|
20240416,101200,324595,870,870,870,870,0
|
|
20240416,101100,324595,870,870,870,870,0
|
|
20240416,101000,324595,870,870,870,870,0
|
|
20240416,100900,324595,870,870,870,870,0
|
|
20240416,100800,324595,870,870,870,870,0
|
|
20240416,100700,324595,870,870,870,870,0
|
|
20240416,100600,324595,870,870,870,870,0
|
|
20240416,100500,324595,870,870,870,870,0
|
|
20240416,100400,324595,870,870,870,870,0
|
|
20240416,100300,324595,870,870,870,870,0
|
|
20240416,100200,324595,870,870,870,870,0
|
|
20240416,100100,324595,870,870,870,870,0
|
|
20240416,100000,324595,870,870,870,870,1
|
|
20240416,095900,323725,865,865,865,865,0
|
|
20240416,095800,323725,865,865,865,865,120
|
|
20240416,095700,219925,870,870,870,870,0
|
|
20240416,095600,219925,870,870,870,870,0
|
|
20240416,095500,219925,870,870,870,870,1
|
|
20240416,095400,219055,870,870,870,870,0
|
|
20240416,095300,219055,870,870,870,870,1
|
|
20240416,095200,218185,865,865,865,865,0
|
|
20240416,095100,218185,865,865,865,865,10
|
|
20240416,095000,209535,870,870,870,870,0
|
|
20240416,094900,209535,870,870,870,870,0
|
|
20240416,094800,209535,870,870,870,870,1
|
|
20240416,094700,208665,870,870,870,870,0
|
|
20240416,094600,208665,870,870,870,870,2
|
|
20240416,094500,206925,865,865,865,865,121
|
|
20240416,094400,102260,870,870,870,870,0
|
|
20240416,094300,102260,870,870,870,870,0
|
|
20240416,094200,102260,870,866,870,866,51
|
|
20240416,094100,58090,870,870,870,870,0
|
|
20240416,094000,58090,870,870,870,870,0
|
|
20240416,093900,58090,870,870,870,866,3
|
|
20240416,093800,55484,870,870,870,870,2
|
|
20240416,093700,53744,870,867,870,867,2
|
|
20240416,093600,52007,868,870,870,868,3
|
|
20240416,093500,49400,870,870,870,870,0
|
|
20240416,093400,49400,870,870,870,870,2
|
|
20240416,093300,47660,870,870,870,870,0
|
|
20240416,093200,47660,870,870,870,870,0
|
|
20240416,093100,47660,870,870,870,870,1
|
|
20240416,093000,46790,870,870,870,870,1
|
|
20240416,092900,45920,870,870,870,870,0
|
|
20240416,092800,45920,870,870,870,870,0
|
|
20240416,092700,45920,870,870,870,870,1
|
|
20240416,092600,45050,870,870,870,870,0
|
|
20240416,092500,45050,870,870,870,870,0
|
|
20240416,092400,45050,870,870,870,870,0
|
|
20240416,092300,45050,870,870,870,870,0
|
|
20240416,092200,45050,870,870,870,870,0
|
|
20240416,092100,45050,870,870,870,870,5
|
|
20240416,092000,40700,870,870,870,870,1
|
|
20240416,091900,39830,864,864,864,864,1
|
|
20240416,091800,38966,870,870,870,870,3
|
|
20240416,091700,36356,870,870,870,870,0
|
|
20240416,091600,36356,870,870,870,870,0
|
|
20240416,091500,36356,870,870,870,870,0
|
|
20240416,091400,36356,870,865,870,865,37
|
|
20240416,091300,4346,870,870,870,870,0
|
|
20240416,091200,4346,870,870,870,870,0
|
|
20240416,091100,4346,870,870,870,870,1
|
|
20240416,091000,3476,870,870,870,870,1
|
|
20240416,090900,2606,870,870,870,870,0
|
|
20240416,090800,2606,870,870,870,870,0
|
|
20240416,090700,2606,870,870,870,870,0
|
|
20240416,090600,2606,870,870,870,870,0
|
|
20240416,090500,2606,870,870,870,870,1
|
|
20240416,090400,1736,868,868,868,868,0
|
|
20240416,090300,1736,868,868,868,868,0
|
|
20240416,090200,1736,868,868,868,868,0
|
|
20240416,090100,1736,868,868,868,868,0
|
|
20240416,090000,1736,868,868,868,868,2
|