613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,191000,99620832,861,861,861,861,6411
|
|
20240115,190900,99620832,861,861,861,861,0
|
|
20240115,190800,99620832,861,861,861,861,0
|
|
20240115,190700,99620832,861,861,861,861,0
|
|
20240115,190600,99620832,861,861,861,861,0
|
|
20240115,190500,99620832,861,861,861,861,0
|
|
20240115,190400,99620832,861,861,861,861,0
|
|
20240115,190300,99620832,861,861,861,861,0
|
|
20240115,190200,99620832,861,861,861,861,0
|
|
20240115,190100,99620832,861,861,861,861,0
|
|
20240115,190000,99620832,861,861,861,861,0
|
|
20240115,185900,99620832,861,861,861,861,0
|
|
20240115,185800,99620832,861,861,861,861,0
|
|
20240115,185700,99620832,861,861,861,861,0
|
|
20240115,185600,99620832,861,861,861,861,0
|
|
20240115,185500,99620832,861,861,861,861,0
|
|
20240115,185400,99620832,861,861,861,861,0
|
|
20240115,185300,99620832,861,861,861,861,0
|
|
20240115,185200,99620832,861,861,861,861,0
|
|
20240115,185100,99620832,861,861,861,861,0
|
|
20240115,185000,99620832,861,861,861,861,0
|
|
20240115,184900,99620832,861,861,861,861,0
|
|
20240115,184800,99620832,861,861,861,861,0
|
|
20240115,184700,99620832,861,861,861,861,0
|
|
20240115,184600,99620832,861,861,861,861,0
|
|
20240115,184500,99620832,861,861,861,861,0
|
|
20240115,184400,99620832,861,861,861,861,0
|
|
20240115,184300,99620832,861,861,861,861,0
|
|
20240115,184200,99620832,861,861,861,861,0
|
|
20240115,184100,99620832,861,861,861,861,0
|
|
20240115,184000,99620832,861,861,861,861,6411
|
|
20240115,183900,99620832,861,861,861,861,0
|
|
20240115,183800,99620832,861,861,861,861,0
|
|
20240115,183700,99620832,861,861,861,861,0
|
|
20240115,183600,99620832,861,861,861,861,0
|
|
20240115,183500,99620832,861,861,861,861,0
|
|
20240115,183400,99620832,861,861,861,861,0
|
|
20240115,183300,99620832,861,861,861,861,0
|
|
20240115,183200,99620832,861,861,861,861,0
|
|
20240115,183100,99620832,861,861,861,861,0
|
|
20240115,183000,99620832,861,861,861,861,0
|
|
20240115,182900,99620832,861,861,861,861,0
|
|
20240115,182800,99620832,861,861,861,861,0
|
|
20240115,182700,99620832,861,861,861,861,0
|
|
20240115,182600,99620832,861,861,861,861,0
|
|
20240115,182500,99620832,861,861,861,861,0
|
|
20240115,182400,99620832,861,861,861,861,0
|
|
20240115,182300,99620832,861,861,861,861,0
|
|
20240115,182200,99620832,861,861,861,861,0
|
|
20240115,182100,99620832,861,861,861,861,0
|
|
20240115,182000,99620832,861,861,861,861,0
|
|
20240115,181900,99620832,861,861,861,861,0
|
|
20240115,181800,99620832,861,861,861,861,0
|
|
20240115,181700,99620832,861,861,861,861,0
|
|
20240115,181600,99620832,861,861,861,861,0
|
|
20240115,181500,99620832,861,861,861,861,0
|
|
20240115,181400,99620832,861,861,861,861,0
|
|
20240115,181300,99620832,861,861,861,861,0
|
|
20240115,181200,99620832,861,861,861,861,0
|
|
20240115,181100,99620832,861,861,861,861,0
|
|
20240115,181000,99620832,861,861,861,861,6411
|
|
20240115,180900,99620832,861,861,861,861,0
|
|
20240115,180800,99620832,861,861,861,861,0
|
|
20240115,180700,99620832,861,861,861,861,0
|
|
20240115,180600,99620832,861,861,861,861,0
|
|
20240115,180500,99620832,861,861,861,861,0
|
|
20240115,180400,99620832,861,861,861,861,0
|
|
20240115,180300,99620832,861,861,861,861,0
|
|
20240115,180200,99620832,861,861,861,861,0
|
|
20240115,180100,99620832,861,861,861,861,0
|
|
20240115,180000,99620832,861,861,861,861,0
|
|
20240115,175900,99620832,861,861,861,861,0
|
|
20240115,175800,99620832,861,861,861,861,0
|
|
20240115,175700,99620832,861,861,861,861,0
|
|
20240115,175600,99620832,861,861,861,861,0
|
|
20240115,175500,99620832,861,861,861,861,0
|
|
20240115,175400,99620832,861,861,861,861,0
|
|
20240115,175300,99620832,861,861,861,861,0
|
|
20240115,175200,99620832,861,861,861,861,0
|
|
20240115,175100,99620832,861,861,861,861,0
|
|
20240115,175000,99620832,861,861,861,861,0
|
|
20240115,174900,99620832,861,861,861,861,0
|
|
20240115,174800,99620832,861,861,861,861,0
|
|
20240115,174700,99620832,861,861,861,861,0
|
|
20240115,174600,99620832,861,861,861,861,0
|
|
20240115,174500,99620832,861,861,861,861,0
|
|
20240115,174400,99620832,861,861,861,861,0
|
|
20240115,174300,99620832,861,861,861,861,0
|
|
20240115,174200,99620832,861,861,861,861,0
|
|
20240115,174100,99620832,861,861,861,861,0
|
|
20240115,174000,99620832,861,861,861,861,6411
|
|
20240115,173900,99620832,861,861,861,861,0
|
|
20240115,173800,99620832,861,861,861,861,0
|
|
20240115,173700,99620832,861,861,861,861,0
|
|
20240115,173600,99620832,861,861,861,861,0
|
|
20240115,173500,99620832,861,861,861,861,0
|
|
20240115,173400,99620832,861,861,861,861,0
|
|
20240115,173300,99620832,861,861,861,861,0
|
|
20240115,173200,99620832,861,861,861,861,0
|
|
20240115,173100,99620832,861,861,861,861,0
|
|
20240115,173000,99620832,861,861,861,861,0
|
|
20240115,172900,99620832,861,861,861,861,0
|
|
20240115,172800,99620832,861,861,861,861,0
|
|
20240115,172700,99620832,861,861,861,861,0
|
|
20240115,172600,99620832,861,861,861,861,0
|
|
20240115,172500,99620832,861,861,861,861,0
|
|
20240115,172400,99620832,861,861,861,861,0
|
|
20240115,172300,99620832,861,861,861,861,0
|
|
20240115,172200,99620832,861,861,861,861,0
|
|
20240115,172100,99620832,861,861,861,861,0
|
|
20240115,172000,99620832,861,861,861,861,0
|
|
20240115,171900,99620832,861,861,861,861,0
|
|
20240115,171800,99620832,861,861,861,861,0
|
|
20240115,171700,99620832,861,861,861,861,0
|
|
20240115,171600,99620832,861,861,861,861,0
|
|
20240115,171500,99620832,861,861,861,861,0
|
|
20240115,171400,99620832,861,861,861,861,0
|
|
20240115,171300,99620832,861,861,861,861,0
|
|
20240115,171200,99620832,861,861,861,861,0
|
|
20240115,171100,99620832,861,861,861,861,0
|
|
20240115,171000,99620832,861,861,861,861,6411
|
|
20240115,170900,99620832,861,861,861,861,0
|
|
20240115,170800,99620832,861,861,861,861,0
|
|
20240115,170700,99620832,861,861,861,861,0
|
|
20240115,170600,99620832,861,861,861,861,0
|
|
20240115,170500,99620832,861,861,861,861,0
|
|
20240115,170400,99620832,861,861,861,861,0
|
|
20240115,170300,99620832,861,861,861,861,0
|
|
20240115,170200,99620832,861,861,861,861,0
|
|
20240115,170100,99620832,861,861,861,861,0
|
|
20240115,170000,99620832,861,861,861,861,0
|
|
20240115,165900,99620832,861,861,861,861,0
|
|
20240115,165800,99620832,861,861,861,861,0
|
|
20240115,165700,99620832,861,861,861,861,0
|
|
20240115,165600,99620832,861,861,861,861,0
|
|
20240115,165500,99620832,861,861,861,861,0
|
|
20240115,165400,99620832,861,861,861,861,0
|
|
20240115,165300,99620832,861,861,861,861,0
|
|
20240115,165200,99620832,861,861,861,861,0
|
|
20240115,165100,99620832,861,861,861,861,0
|
|
20240115,165000,99620832,861,861,861,861,0
|
|
20240115,164900,99620832,861,861,861,861,0
|
|
20240115,164800,99620832,861,861,861,861,0
|
|
20240115,164700,99620832,861,861,861,861,0
|
|
20240115,164600,99620832,861,861,861,861,0
|
|
20240115,164500,99620832,861,861,861,861,0
|
|
20240115,164400,99620832,861,861,861,861,0
|
|
20240115,164300,99620832,861,861,861,861,0
|
|
20240115,164200,99620832,861,861,861,861,0
|
|
20240115,164100,99620832,861,861,861,861,0
|
|
20240115,164000,99620832,861,861,861,861,6411
|
|
20240115,163900,99620832,861,861,861,861,0
|
|
20240115,163800,99620832,861,861,861,861,0
|
|
20240115,163700,99620832,861,861,861,861,0
|
|
20240115,163600,99620832,861,861,861,861,0
|
|
20240115,163500,99620832,861,861,861,861,0
|
|
20240115,163400,99620832,861,861,861,861,0
|
|
20240115,163300,99620832,861,861,861,861,0
|
|
20240115,163200,99620832,861,861,861,861,0
|
|
20240115,163100,99620832,861,861,861,861,0
|
|
20240115,163000,99620832,861,861,861,861,0
|
|
20240115,162900,99620832,861,861,861,861,0
|
|
20240115,162800,99620832,861,861,861,861,0
|
|
20240115,162700,99620832,861,861,861,861,0
|
|
20240115,162600,99620832,861,861,861,861,0
|
|
20240115,162500,99620832,861,861,861,861,0
|
|
20240115,162400,99620832,861,861,861,861,0
|
|
20240115,162300,99620832,861,861,861,861,0
|
|
20240115,162200,99620832,861,861,861,861,0
|
|
20240115,162100,99620832,861,861,861,861,0
|
|
20240115,162000,99620832,861,861,861,861,0
|
|
20240115,161900,99620832,861,861,861,861,0
|
|
20240115,161800,99620832,861,861,861,861,0
|
|
20240115,161700,99620832,861,861,861,861,0
|
|
20240115,161600,99620832,861,861,861,861,0
|
|
20240115,161500,99620832,861,861,861,861,0
|
|
20240115,161400,99620832,861,861,861,861,0
|
|
20240115,161300,99620832,861,861,861,861,0
|
|
20240115,161200,99620832,861,861,861,861,0
|
|
20240115,161100,99620832,861,861,861,861,0
|
|
20240115,161000,99620832,861,861,861,861,6411
|
|
20240115,160900,99620832,861,861,861,861,0
|
|
20240115,160800,99620832,861,861,861,861,0
|
|
20240115,160700,99620832,861,861,861,861,0
|
|
20240115,160600,99620832,861,861,861,861,0
|
|
20240115,160500,99620832,861,861,861,861,0
|
|
20240115,160400,99620832,861,861,861,861,0
|
|
20240115,160300,99620832,861,861,861,861,0
|
|
20240115,160200,99620832,861,861,861,861,0
|
|
20240115,160100,99620832,861,861,861,861,0
|
|
20240115,160000,99620832,861,861,861,861,0
|
|
20240115,155900,99620832,861,861,861,861,0
|
|
20240115,155800,99620832,861,861,861,861,0
|
|
20240115,155700,99620832,861,861,861,861,0
|
|
20240115,155600,99620832,861,861,861,861,0
|
|
20240115,155500,99620832,861,861,861,861,0
|
|
20240115,155400,99620832,861,861,861,861,0
|
|
20240115,155300,99620832,861,861,861,861,0
|
|
20240115,155200,99620832,861,861,861,861,0
|
|
20240115,155100,99620832,861,861,861,861,0
|
|
20240115,155000,99620832,861,861,861,861,0
|
|
20240115,154900,99620832,861,861,861,861,0
|
|
20240115,154800,99620832,861,861,861,861,0
|
|
20240115,154700,99620832,861,861,861,861,0
|
|
20240115,154600,99620832,861,861,861,861,0
|
|
20240115,154500,99620832,861,861,861,861,0
|
|
20240115,154400,99620832,861,861,861,861,0
|
|
20240115,154300,99620832,861,861,861,861,0
|
|
20240115,154200,99620832,861,861,861,861,0
|
|
20240115,154100,99620832,861,861,861,861,0
|
|
20240115,154000,99620832,861,861,861,861,6411
|
|
20240115,153900,99620832,861,861,861,861,0
|
|
20240115,153800,99620832,861,861,861,861,0
|
|
20240115,153700,99620832,861,861,861,861,0
|
|
20240115,153600,99620832,861,861,861,861,0
|
|
20240115,153500,99620832,861,861,861,861,0
|
|
20240115,153400,99620832,861,861,861,861,0
|
|
20240115,153300,99620832,861,861,861,861,0
|
|
20240115,153200,99620832,861,861,861,861,0
|
|
20240115,153100,99620832,861,861,861,861,0
|
|
20240115,153000,99620832,861,861,861,861,6411
|
|
20240115,152900,94100961,861,861,861,861,0
|
|
20240115,152800,94100961,861,861,861,861,0
|
|
20240115,152700,94100961,861,861,861,861,0
|
|
20240115,152600,94100961,861,861,861,861,0
|
|
20240115,152500,94100961,861,861,861,861,0
|
|
20240115,152400,94100961,861,861,861,861,0
|
|
20240115,152300,94100961,861,861,861,861,0
|
|
20240115,152200,94100961,861,861,861,861,0
|
|
20240115,152100,94100961,861,861,861,861,0
|
|
20240115,152000,94100961,861,861,861,861,0
|
|
20240115,151900,94100961,861,861,861,861,713
|
|
20240115,151800,93487068,862,861,862,861,201
|
|
20240115,151700,93313807,862,862,862,862,1
|
|
20240115,151600,93312945,861,861,861,861,0
|
|
20240115,151500,93312945,861,862,862,861,105
|
|
20240115,151400,93222440,862,863,863,862,103
|
|
20240115,151300,93133652,861,861,861,861,4584
|
|
20240115,151200,89186828,861,861,861,861,16
|
|
20240115,151100,89173052,861,861,861,861,1
|
|
20240115,151000,89172191,861,861,861,861,0
|
|
20240115,150900,89172191,861,861,861,861,0
|
|
20240115,150800,89172191,861,861,861,861,1
|
|
20240115,150700,89171330,861,860,861,860,925
|
|
20240115,150600,88375815,861,860,861,860,17544
|
|
20240115,150500,73287974,860,861,861,860,555
|
|
20240115,150400,72810150,861,861,861,861,4
|
|
20240115,150300,72806706,861,861,861,861,74
|
|
20240115,150200,72742992,861,861,861,861,0
|
|
20240115,150100,72742992,861,861,861,861,47
|
|
20240115,150000,72702525,861,861,861,861,0
|
|
20240115,145900,72702525,861,861,861,861,0
|
|
20240115,145800,72702525,861,861,861,861,0
|
|
20240115,145700,72702525,861,861,861,861,0
|
|
20240115,145600,72702525,861,861,861,861,6
|
|
20240115,145500,72697359,861,861,861,861,1789
|
|
20240115,145400,71157030,861,861,861,861,0
|
|
20240115,145300,71157030,861,861,861,861,593
|
|
20240115,145200,70646457,861,861,861,861,403
|
|
20240115,145100,70299474,861,861,861,861,1160
|
|
20240115,145000,69300714,862,862,862,862,0
|
|
20240115,144900,69300714,862,862,862,862,0
|
|
20240115,144800,69300714,862,862,862,862,1
|
|
20240115,144700,69299852,861,861,861,861,0
|
|
20240115,144600,69299852,861,861,861,861,4
|
|
20240115,144500,69296408,861,861,861,861,9
|
|
20240115,144400,69288659,862,862,862,862,46
|
|
20240115,144300,69249007,862,862,862,862,977
|
|
20240115,144200,68406833,862,862,862,862,0
|
|
20240115,144100,68406833,862,862,862,862,1
|
|
20240115,144000,68405971,861,861,861,861,0
|
|
20240115,143900,68405971,861,861,861,861,7
|
|
20240115,143800,68399944,861,861,861,861,3
|
|
20240115,143700,68397361,861,861,861,861,4
|
|
20240115,143600,68393917,861,861,861,861,4
|
|
20240115,143500,68390473,861,860,861,860,4302
|
|
20240115,143400,64690748,860,861,861,860,2004
|
|
20240115,143300,62967281,861,861,861,861,3
|
|
20240115,143200,62964698,861,861,861,861,7
|
|
20240115,143100,62958671,861,862,862,861,1836
|
|
20240115,143000,61377746,862,862,862,862,4
|
|
20240115,142900,61374298,862,862,862,862,4
|
|
20240115,142800,61370850,862,862,862,862,4
|
|
20240115,142700,61367402,862,863,863,862,13
|
|
20240115,142600,61356186,861,861,861,861,8
|
|
20240115,142500,61349298,861,861,861,861,4
|
|
20240115,142400,61345854,861,861,861,861,12
|
|
20240115,142300,61335522,863,863,863,863,10
|
|
20240115,142200,61326892,863,863,863,863,1
|
|
20240115,142100,61326029,860,862,862,860,355
|
|
20240115,142000,61020223,862,862,862,862,72
|
|
20240115,141900,60958159,862,862,862,862,0
|
|
20240115,141800,60958159,862,862,862,862,1
|
|
20240115,141700,60957297,861,861,861,861,4
|
|
20240115,141600,60953853,861,861,861,861,4
|
|
20240115,141500,60950409,861,861,861,861,4
|
|
20240115,141400,60946965,861,863,863,861,5
|
|
20240115,141300,60942658,861,861,861,861,7
|
|
20240115,141200,60936631,861,861,861,861,4
|
|
20240115,141100,60933187,861,861,861,861,5
|
|
20240115,141000,60928882,861,861,861,861,3
|
|
20240115,140900,60926299,861,861,861,861,4
|
|
20240115,140800,60922855,861,861,861,861,11
|
|
20240115,140700,60913384,861,863,863,861,59
|
|
20240115,140600,60862469,861,861,861,861,203
|
|
20240115,140500,60687686,861,861,861,861,4
|
|
20240115,140400,60684242,861,861,861,861,4
|
|
20240115,140300,60680798,861,861,861,861,959
|
|
20240115,140200,59855099,861,861,861,861,4
|
|
20240115,140100,59851655,861,861,861,861,5
|
|
20240115,140000,59847350,861,861,861,861,7
|
|
20240115,135900,59841323,861,861,861,861,3
|
|
20240115,135800,59838740,861,862,862,861,36
|
|
20240115,135700,59807709,862,862,862,862,0
|
|
20240115,135600,59807709,862,862,862,862,0
|
|
20240115,135500,59807709,862,862,862,862,0
|
|
20240115,135400,59807709,862,862,862,862,0
|
|
20240115,135300,59807709,862,862,862,862,2
|
|
20240115,135200,59805985,862,862,862,862,0
|
|
20240115,135100,59805985,862,862,862,862,0
|
|
20240115,135000,59805985,862,862,862,862,2
|
|
20240115,134900,59804261,861,861,861,861,4
|
|
20240115,134800,59800817,861,862,862,861,113
|
|
20240115,134700,59703520,861,861,861,861,8
|
|
20240115,134600,59696632,861,861,861,861,5
|
|
20240115,134500,59692327,861,863,863,861,5
|
|
20240115,134400,59688018,863,862,863,862,20
|
|
20240115,134300,59670768,860,861,862,860,541
|
|
20240115,134200,59205441,861,861,861,861,18
|
|
20240115,134100,59189943,861,861,861,861,1
|
|
20240115,134000,59189082,861,861,861,861,0
|
|
20240115,133900,59189082,861,862,862,861,6188
|
|
20240115,133800,53860616,862,862,862,862,106
|
|
20240115,133700,53769244,862,862,862,862,4
|
|
20240115,133600,53765796,862,862,862,862,33
|
|
20240115,133500,53737350,862,862,862,862,4
|
|
20240115,133400,53733902,862,862,862,862,7
|
|
20240115,133300,53727868,862,862,862,862,6
|
|
20240115,133200,53722696,862,862,862,862,4
|
|
20240115,133100,53719248,862,862,862,862,3
|
|
20240115,133000,53716662,862,862,862,862,4
|
|
20240115,132900,53713214,862,863,863,862,108
|
|
20240115,132800,53620014,863,863,863,863,5
|
|
20240115,132700,53615699,863,863,863,863,7
|
|
20240115,132600,53609658,863,863,863,863,4
|
|
20240115,132500,53606206,864,863,864,863,13
|
|
20240115,132400,53594977,863,863,863,863,4
|
|
20240115,132300,53591525,863,863,863,863,5
|
|
20240115,132200,53587210,863,863,863,863,4
|
|
20240115,132100,53583758,863,863,863,863,7
|
|
20240115,132000,53577717,863,863,863,863,3
|
|
20240115,131900,53575128,863,863,864,863,206
|
|
20240115,131800,53397149,863,863,863,863,5
|
|
20240115,131700,53392834,863,863,863,863,4
|
|
20240115,131600,53389382,863,864,864,863,26
|
|
20240115,131500,53366922,864,863,864,863,6
|
|
20240115,131400,53361743,863,863,863,863,7
|
|
20240115,131300,53355702,863,863,863,863,150
|
|
20240115,131200,53226252,863,863,863,863,4
|
|
20240115,131100,53222800,863,863,863,863,4
|
|
20240115,131000,53219348,863,863,863,863,4
|
|
20240115,130900,53215896,863,863,863,863,205
|
|
20240115,130800,53038981,863,863,863,863,7
|
|
20240115,130700,53032940,863,863,863,863,4
|
|
20240115,130600,53029488,863,864,864,863,6
|
|
20240115,130500,53024308,863,863,863,863,4
|
|
20240115,130400,53020856,864,863,864,863,8
|
|
20240115,130300,53013949,864,863,864,863,4
|
|
20240115,130200,53010496,863,863,863,863,4
|
|
20240115,130100,53007044,863,863,864,863,8
|
|
20240115,130000,53000139,863,863,863,863,5
|
|
20240115,125900,52995824,863,863,863,863,4
|
|
20240115,125800,52992372,863,863,863,863,4
|
|
20240115,125700,52988920,863,863,863,863,3
|
|
20240115,125600,52986331,863,863,863,863,4
|
|
20240115,125500,52982879,863,863,863,863,8
|
|
20240115,125400,52975975,863,863,863,863,7
|
|
20240115,125300,52969934,863,863,863,863,4
|
|
20240115,125200,52966482,863,863,863,863,4
|
|
20240115,125100,52963030,863,863,863,863,3
|
|
20240115,125000,52960441,863,863,863,863,5
|
|
20240115,124900,52956126,863,864,864,863,5
|
|
20240115,124800,52951810,863,863,863,863,107
|
|
20240115,124700,52859469,863,863,863,863,4
|
|
20240115,124600,52856017,863,863,863,863,3
|
|
20240115,124500,52853428,863,863,863,863,5
|
|
20240115,124400,52849113,863,863,863,863,4
|
|
20240115,124300,52845661,863,864,864,863,5
|
|
20240115,124200,52841345,863,863,863,863,7
|
|
20240115,124100,52835304,863,863,863,863,5
|
|
20240115,124000,52830989,863,863,863,863,3
|
|
20240115,123900,52828400,863,863,863,863,4
|
|
20240115,123800,52824948,863,863,863,863,4
|
|
20240115,123700,52821496,863,863,863,863,4
|
|
20240115,123600,52818044,863,863,863,863,4
|
|
20240115,123500,52814592,863,863,863,863,7
|
|
20240115,123400,52808551,863,863,864,863,5
|
|
20240115,123300,52804235,863,863,864,863,6
|
|
20240115,123200,52799055,863,864,864,863,89
|
|
20240115,123100,52722163,863,864,864,863,7
|
|
20240115,123000,52716121,862,862,862,862,4
|
|
20240115,122900,52712673,862,864,864,862,12
|
|
20240115,122800,52702327,861,861,861,861,0
|
|
20240115,122700,52702327,861,863,863,861,18686
|
|
20240115,122600,36604460,863,863,863,863,5
|
|
20240115,122500,36600145,863,864,864,863,7
|
|
20240115,122400,36594101,863,863,864,863,5
|
|
20240115,122300,36589785,863,863,864,863,29
|
|
20240115,122200,36564757,863,863,864,863,33
|
|
20240115,122100,36536253,863,863,863,863,4
|
|
20240115,122000,36532801,863,863,863,863,4
|
|
20240115,121900,36529349,863,863,863,863,4
|
|
20240115,121800,36525897,863,863,863,863,3
|
|
20240115,121700,36523308,863,864,864,863,69
|
|
20240115,121600,36463701,864,863,864,863,108
|
|
20240115,121500,36370396,864,863,864,863,69
|
|
20240115,121400,36310848,862,862,862,862,0
|
|
20240115,121300,36310848,862,862,862,862,1000
|
|
20240115,121200,35448848,862,862,862,862,619
|
|
20240115,121100,34915270,862,862,862,862,1
|
|
20240115,121000,34914408,862,862,862,862,0
|
|
20240115,120900,34914408,862,862,862,862,11
|
|
20240115,120800,34904926,862,862,862,862,0
|
|
20240115,120700,34904926,862,862,862,862,0
|
|
20240115,120600,34904926,862,862,862,862,0
|
|
20240115,120500,34904926,862,861,862,861,19
|
|
20240115,120400,34888566,862,862,862,862,21
|
|
20240115,120300,34870464,861,861,861,861,1
|
|
20240115,120200,34869603,862,862,862,862,0
|
|
20240115,120100,34869603,862,862,862,862,0
|
|
20240115,120000,34869603,862,862,862,862,0
|
|
20240115,115900,34869603,862,862,862,862,0
|
|
20240115,115800,34869603,862,862,862,862,58
|
|
20240115,115700,34819607,862,862,862,862,11
|
|
20240115,115600,34810125,862,862,862,862,0
|
|
20240115,115500,34810125,862,862,862,862,0
|
|
20240115,115400,34810125,862,862,862,862,109
|
|
20240115,115300,34716167,862,862,862,862,0
|
|
20240115,115200,34716167,862,862,862,862,10
|
|
20240115,115100,34707547,861,861,861,861,800
|
|
20240115,115000,34018747,862,862,862,862,0
|
|
20240115,114900,34018747,862,862,862,862,1
|
|
20240115,114800,34017885,861,861,861,861,2
|
|
20240115,114700,34016163,861,861,861,861,843
|
|
20240115,114600,33290340,862,862,862,862,1
|
|
20240115,114500,33289478,862,862,862,862,16
|
|
20240115,114400,33275686,862,862,862,862,3
|
|
20240115,114300,33273100,861,861,861,861,0
|
|
20240115,114200,33273100,861,861,861,861,251
|
|
20240115,114100,33056989,862,862,862,862,1
|
|
20240115,114000,33056127,862,862,862,862,20
|
|
20240115,113900,33038887,862,862,862,862,13
|
|
20240115,113800,33027681,862,862,862,862,100
|
|
20240115,113700,32941481,862,862,862,862,0
|
|
20240115,113600,32941481,862,861,862,861,206
|
|
20240115,113500,32764109,861,861,861,861,0
|
|
20240115,113400,32764109,861,861,861,861,0
|
|
20240115,113300,32764109,861,861,861,861,200
|
|
20240115,113200,32591909,861,861,861,861,1
|
|
20240115,113100,32591048,861,862,862,861,3000
|
|
20240115,113000,30007782,862,863,863,862,203
|
|
20240115,112900,29832794,863,863,863,863,0
|
|
20240115,112800,29832794,863,863,863,863,114
|
|
20240115,112700,29734412,863,863,863,863,0
|
|
20240115,112600,29734412,863,863,863,863,0
|
|
20240115,112500,29734412,863,863,863,863,0
|
|
20240115,112400,29734412,863,862,863,862,301
|
|
20240115,112300,29474949,863,863,863,863,500
|
|
20240115,112200,29043449,863,863,863,863,0
|
|
20240115,112100,29043449,863,863,863,863,0
|
|
20240115,112000,29043449,863,863,863,863,0
|
|
20240115,111900,29043449,863,863,863,863,1
|
|
20240115,111800,29042586,862,862,862,862,0
|
|
20240115,111700,29042586,862,862,862,862,4
|
|
20240115,111600,29039138,862,862,862,862,0
|
|
20240115,111500,29039138,862,862,862,862,0
|
|
20240115,111400,29039138,862,862,862,862,92
|
|
20240115,111300,28959834,862,863,863,862,236
|
|
20240115,111200,28756401,863,863,863,863,200
|
|
20240115,111100,28583801,863,863,863,863,0
|
|
20240115,111000,28583801,863,863,863,863,0
|
|
20240115,110900,28583801,863,863,863,863,0
|
|
20240115,110800,28583801,863,863,863,863,1
|
|
20240115,110700,28582938,863,863,863,863,0
|
|
20240115,110600,28582938,863,862,863,862,3
|
|
20240115,110500,28580350,862,862,862,862,7
|
|
20240115,110400,28574316,862,862,862,862,113
|
|
20240115,110300,28476910,862,863,863,862,5
|
|
20240115,110200,28472599,862,863,863,862,5
|
|
20240115,110100,28468288,862,862,862,862,946
|
|
20240115,110000,27652836,862,862,862,862,4
|
|
20240115,105900,27649388,862,861,862,861,83
|
|
20240115,105800,27577924,861,861,861,861,80
|
|
20240115,105700,27509044,861,861,861,861,0
|
|
20240115,105600,27509044,861,861,861,861,0
|
|
20240115,105500,27509044,861,861,861,861,421
|
|
20240115,105400,27146563,862,862,862,862,0
|
|
20240115,105300,27146563,862,862,862,862,0
|
|
20240115,105200,27146563,862,862,862,862,0
|
|
20240115,105100,27146563,862,862,862,862,0
|
|
20240115,105000,27146563,862,862,862,862,63
|
|
20240115,104900,27092257,861,861,861,861,206
|
|
20240115,104800,26914891,861,861,861,861,1636
|
|
20240115,104700,25506295,861,861,861,861,1051
|
|
20240115,104600,24601384,862,862,862,862,0
|
|
20240115,104500,24601384,862,862,862,862,1
|
|
20240115,104400,24600522,861,861,861,861,0
|
|
20240115,104300,24600522,861,862,862,861,51
|
|
20240115,104200,24556561,862,862,862,862,0
|
|
20240115,104100,24556561,862,862,862,862,0
|
|
20240115,104000,24556561,862,861,862,861,101
|
|
20240115,103900,24469599,861,861,861,861,500
|
|
20240115,103800,24039099,862,862,862,862,100
|
|
20240115,103700,23952899,862,862,862,862,1
|
|
20240115,103600,23952037,862,862,862,862,1
|
|
20240115,103500,23951175,861,861,861,861,499
|
|
20240115,103400,23521536,862,862,862,862,1
|
|
20240115,103300,23520674,861,861,861,861,0
|
|
20240115,103200,23520674,861,861,861,861,530
|
|
20240115,103100,23064344,862,862,862,862,501
|
|
20240115,103000,22632482,863,863,863,863,3000
|
|
20240115,102900,20043482,863,863,863,863,0
|
|
20240115,102800,20043482,863,863,863,863,0
|
|
20240115,102700,20043482,863,863,863,863,246
|
|
20240115,102600,19831184,863,863,863,863,0
|
|
20240115,102500,19831184,863,863,863,863,0
|
|
20240115,102400,19831184,863,864,864,863,6
|
|
20240115,102300,19826005,864,864,864,864,0
|
|
20240115,102200,19826005,864,864,864,864,500
|
|
20240115,102100,19394005,866,866,866,866,0
|
|
20240115,102000,19394005,866,863,866,863,79
|
|
20240115,101900,19325741,866,866,866,866,0
|
|
20240115,101800,19325741,866,866,866,866,0
|
|
20240115,101700,19325741,866,866,866,866,0
|
|
20240115,101600,19325741,866,866,866,866,1
|
|
20240115,101500,19324875,866,866,866,866,0
|
|
20240115,101400,19324875,866,866,866,866,0
|
|
20240115,101300,19324875,866,866,866,866,12
|
|
20240115,101200,19314483,867,867,867,867,0
|
|
20240115,101100,19314483,867,867,867,867,1
|
|
20240115,101000,19313616,861,865,865,861,3000
|
|
20240115,100900,16727833,867,867,867,867,0
|
|
20240115,100800,16727833,867,867,867,867,0
|
|
20240115,100700,16727833,867,867,867,867,10
|
|
20240115,100600,16719163,868,868,868,868,0
|
|
20240115,100500,16719163,868,866,868,866,1200
|
|
20240115,100400,15679121,865,865,865,865,0
|
|
20240115,100300,15679121,865,865,865,865,0
|
|
20240115,100200,15679121,865,865,865,865,0
|
|
20240115,100100,15679121,865,865,865,865,1
|
|
20240115,100000,15678256,868,868,868,868,1
|
|
20240115,095900,15677388,867,865,867,865,6951
|
|
20240115,095800,9650955,866,866,866,866,1164
|
|
20240115,095700,8642931,867,867,867,867,0
|
|
20240115,095600,8642931,867,867,867,867,0
|
|
20240115,095500,8642931,867,867,867,867,2
|
|
20240115,095400,8641197,867,867,867,867,0
|
|
20240115,095300,8641197,867,867,867,867,0
|
|
20240115,095200,8641197,867,867,867,867,0
|
|
20240115,095100,8641197,867,865,867,865,5
|
|
20240115,095000,8636867,865,865,865,865,2
|
|
20240115,094900,8635137,865,866,866,865,54
|
|
20240115,094800,8588375,866,866,866,866,0
|
|
20240115,094700,8588375,866,866,866,866,15
|
|
20240115,094600,8575385,866,866,866,866,0
|
|
20240115,094500,8575385,866,865,866,865,8
|
|
20240115,094400,8568460,866,866,866,866,0
|
|
20240115,094300,8568460,866,866,866,866,0
|
|
20240115,094200,8568460,866,866,866,866,0
|
|
20240115,094100,8568460,866,866,866,866,0
|
|
20240115,094000,8568460,866,866,866,866,3
|
|
20240115,093900,8565862,866,866,866,866,36
|
|
20240115,093800,8534686,866,865,866,865,66
|
|
20240115,093700,8477594,865,865,865,865,0
|
|
20240115,093600,8477594,865,864,865,864,473
|
|
20240115,093500,8068875,864,864,864,864,51
|
|
20240115,093400,8024811,864,864,864,864,5
|
|
20240115,093300,8020491,863,863,864,863,118
|
|
20240115,093200,7918656,863,864,864,862,64
|
|
20240115,093100,7863422,864,863,864,863,65
|
|
20240115,093000,7807326,863,863,863,863,20
|
|
20240115,092900,7790066,862,862,862,862,0
|
|
20240115,092800,7790066,862,862,862,862,0
|
|
20240115,092700,7790066,862,862,862,862,0
|
|
20240115,092600,7790066,862,862,862,862,0
|
|
20240115,092500,7790066,862,864,864,862,113
|
|
20240115,092400,7692604,864,864,864,864,3
|
|
20240115,092300,7690012,864,864,864,864,1
|
|
20240115,092200,7689148,862,862,862,862,0
|
|
20240115,092100,7689148,862,862,862,862,0
|
|
20240115,092000,7689148,862,862,862,862,0
|
|
20240115,091900,7689148,862,862,862,862,0
|
|
20240115,091800,7689148,862,862,862,862,0
|
|
20240115,091700,7689148,862,862,862,862,0
|
|
20240115,091600,7689148,862,862,862,862,6
|
|
20240115,091500,7683976,861,861,861,861,3008
|
|
20240115,091400,5094088,861,861,861,861,1592
|
|
20240115,091300,3723376,861,862,862,861,1001
|
|
20240115,091200,2861505,864,864,864,864,0
|
|
20240115,091100,2861505,864,864,864,864,0
|
|
20240115,091000,2861505,864,864,864,864,0
|
|
20240115,090900,2861505,864,862,864,861,1868
|
|
20240115,090800,1251851,863,863,863,863,0
|
|
20240115,090700,1251851,863,862,863,862,99
|
|
20240115,090600,1166426,862,862,862,862,0
|
|
20240115,090500,1166426,862,862,862,862,60
|
|
20240115,090400,1114706,862,862,862,862,1
|
|
20240115,090300,1113844,863,862,863,862,2
|
|
20240115,090200,1112119,861,864,864,861,714
|
|
20240115,090100,497018,864,864,864,864,357
|
|
20240115,090000,188570,865,865,865,865,218
|