703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,204000,84319315,860,860,860,860,1301
|
|
20240104,203900,84319315,860,860,860,860,0
|
|
20240104,203800,84319315,860,860,860,860,0
|
|
20240104,203700,84319315,860,860,860,860,0
|
|
20240104,203600,84319315,860,860,860,860,0
|
|
20240104,203500,84319315,860,860,860,860,0
|
|
20240104,203400,84319315,860,860,860,860,0
|
|
20240104,203300,84319315,860,860,860,860,0
|
|
20240104,203200,84319315,860,860,860,860,0
|
|
20240104,203100,84319315,860,860,860,860,0
|
|
20240104,203000,84319315,860,860,860,860,0
|
|
20240104,202900,84319315,860,860,860,860,0
|
|
20240104,202800,84319315,860,860,860,860,0
|
|
20240104,202700,84319315,860,860,860,860,0
|
|
20240104,202600,84319315,860,860,860,860,0
|
|
20240104,202500,84319315,860,860,860,860,0
|
|
20240104,202400,84319315,860,860,860,860,0
|
|
20240104,202300,84319315,860,860,860,860,0
|
|
20240104,202200,84319315,860,860,860,860,0
|
|
20240104,202100,84319315,860,860,860,860,0
|
|
20240104,202000,84319315,860,860,860,860,0
|
|
20240104,201900,84319315,860,860,860,860,0
|
|
20240104,201800,84319315,860,860,860,860,0
|
|
20240104,201700,84319315,860,860,860,860,0
|
|
20240104,201600,84319315,860,860,860,860,0
|
|
20240104,201500,84319315,860,860,860,860,0
|
|
20240104,201400,84319315,860,860,860,860,0
|
|
20240104,201300,84319315,860,860,860,860,0
|
|
20240104,201200,84319315,860,860,860,860,0
|
|
20240104,201100,84319315,860,860,860,860,0
|
|
20240104,201000,84319315,860,860,860,860,1301
|
|
20240104,200900,84319315,860,860,860,860,0
|
|
20240104,200800,84319315,860,860,860,860,0
|
|
20240104,200700,84319315,860,860,860,860,0
|
|
20240104,200600,84319315,860,860,860,860,0
|
|
20240104,200500,84319315,860,860,860,860,0
|
|
20240104,200400,84319315,860,860,860,860,0
|
|
20240104,200300,84319315,860,860,860,860,0
|
|
20240104,200200,84319315,860,860,860,860,0
|
|
20240104,200100,84319315,860,860,860,860,0
|
|
20240104,200000,84319315,860,860,860,860,0
|
|
20240104,195900,84319315,860,860,860,860,0
|
|
20240104,195800,84319315,860,860,860,860,0
|
|
20240104,195700,84319315,860,860,860,860,0
|
|
20240104,195600,84319315,860,860,860,860,0
|
|
20240104,195500,84319315,860,860,860,860,0
|
|
20240104,195400,84319315,860,860,860,860,0
|
|
20240104,195300,84319315,860,860,860,860,0
|
|
20240104,195200,84319315,860,860,860,860,0
|
|
20240104,195100,84319315,860,860,860,860,0
|
|
20240104,195000,84319315,860,860,860,860,0
|
|
20240104,194900,84319315,860,860,860,860,0
|
|
20240104,194800,84319315,860,860,860,860,0
|
|
20240104,194700,84319315,860,860,860,860,0
|
|
20240104,194600,84319315,860,860,860,860,0
|
|
20240104,194500,84319315,860,860,860,860,0
|
|
20240104,194400,84319315,860,860,860,860,0
|
|
20240104,194300,84319315,860,860,860,860,0
|
|
20240104,194200,84319315,860,860,860,860,0
|
|
20240104,194100,84319315,860,860,860,860,0
|
|
20240104,194000,84319315,860,860,860,860,1301
|
|
20240104,193900,84319315,860,860,860,860,0
|
|
20240104,193800,84319315,860,860,860,860,0
|
|
20240104,193700,84319315,860,860,860,860,0
|
|
20240104,193600,84319315,860,860,860,860,0
|
|
20240104,193500,84319315,860,860,860,860,0
|
|
20240104,193400,84319315,860,860,860,860,0
|
|
20240104,193300,84319315,860,860,860,860,0
|
|
20240104,193200,84319315,860,860,860,860,0
|
|
20240104,193100,84319315,860,860,860,860,0
|
|
20240104,193000,84319315,860,860,860,860,0
|
|
20240104,192900,84319315,860,860,860,860,0
|
|
20240104,192800,84319315,860,860,860,860,0
|
|
20240104,192700,84319315,860,860,860,860,0
|
|
20240104,192600,84319315,860,860,860,860,0
|
|
20240104,192500,84319315,860,860,860,860,0
|
|
20240104,192400,84319315,860,860,860,860,0
|
|
20240104,192300,84319315,860,860,860,860,0
|
|
20240104,192200,84319315,860,860,860,860,0
|
|
20240104,192100,84319315,860,860,860,860,0
|
|
20240104,192000,84319315,860,860,860,860,0
|
|
20240104,191900,84319315,860,860,860,860,0
|
|
20240104,191800,84319315,860,860,860,860,0
|
|
20240104,191700,84319315,860,860,860,860,0
|
|
20240104,191600,84319315,860,860,860,860,0
|
|
20240104,191500,84319315,860,860,860,860,0
|
|
20240104,191400,84319315,860,860,860,860,0
|
|
20240104,191300,84319315,860,860,860,860,0
|
|
20240104,191200,84319315,860,860,860,860,0
|
|
20240104,191100,84319315,860,860,860,860,0
|
|
20240104,191000,84319315,860,860,860,860,1301
|
|
20240104,190900,84319315,860,860,860,860,0
|
|
20240104,190800,84319315,860,860,860,860,0
|
|
20240104,190700,84319315,860,860,860,860,0
|
|
20240104,190600,84319315,860,860,860,860,0
|
|
20240104,190500,84319315,860,860,860,860,0
|
|
20240104,190400,84319315,860,860,860,860,0
|
|
20240104,190300,84319315,860,860,860,860,0
|
|
20240104,190200,84319315,860,860,860,860,0
|
|
20240104,190100,84319315,860,860,860,860,0
|
|
20240104,190000,84319315,860,860,860,860,0
|
|
20240104,185900,84319315,860,860,860,860,0
|
|
20240104,185800,84319315,860,860,860,860,0
|
|
20240104,185700,84319315,860,860,860,860,0
|
|
20240104,185600,84319315,860,860,860,860,0
|
|
20240104,185500,84319315,860,860,860,860,0
|
|
20240104,185400,84319315,860,860,860,860,0
|
|
20240104,185300,84319315,860,860,860,860,0
|
|
20240104,185200,84319315,860,860,860,860,0
|
|
20240104,185100,84319315,860,860,860,860,0
|
|
20240104,185000,84319315,860,860,860,860,0
|
|
20240104,184900,84319315,860,860,860,860,0
|
|
20240104,184800,84319315,860,860,860,860,0
|
|
20240104,184700,84319315,860,860,860,860,0
|
|
20240104,184600,84319315,860,860,860,860,0
|
|
20240104,184500,84319315,860,860,860,860,0
|
|
20240104,184400,84319315,860,860,860,860,0
|
|
20240104,184300,84319315,860,860,860,860,0
|
|
20240104,184200,84319315,860,860,860,860,0
|
|
20240104,184100,84319315,860,860,860,860,0
|
|
20240104,184000,84319315,860,860,860,860,1301
|
|
20240104,183900,84319315,860,860,860,860,0
|
|
20240104,183800,84319315,860,860,860,860,0
|
|
20240104,183700,84319315,860,860,860,860,0
|
|
20240104,183600,84319315,860,860,860,860,0
|
|
20240104,183500,84319315,860,860,860,860,0
|
|
20240104,183400,84319315,860,860,860,860,0
|
|
20240104,183300,84319315,860,860,860,860,0
|
|
20240104,183200,84319315,860,860,860,860,0
|
|
20240104,183100,84319315,860,860,860,860,0
|
|
20240104,183000,84319315,860,860,860,860,0
|
|
20240104,182900,84319315,860,860,860,860,0
|
|
20240104,182800,84319315,860,860,860,860,0
|
|
20240104,182700,84319315,860,860,860,860,0
|
|
20240104,182600,84319315,860,860,860,860,0
|
|
20240104,182500,84319315,860,860,860,860,0
|
|
20240104,182400,84319315,860,860,860,860,0
|
|
20240104,182300,84319315,860,860,860,860,0
|
|
20240104,182200,84319315,860,860,860,860,0
|
|
20240104,182100,84319315,860,860,860,860,0
|
|
20240104,182000,84319315,860,860,860,860,0
|
|
20240104,181900,84319315,860,860,860,860,0
|
|
20240104,181800,84319315,860,860,860,860,0
|
|
20240104,181700,84319315,860,860,860,860,0
|
|
20240104,181600,84319315,860,860,860,860,0
|
|
20240104,181500,84319315,860,860,860,860,0
|
|
20240104,181400,84319315,860,860,860,860,0
|
|
20240104,181300,84319315,860,860,860,860,0
|
|
20240104,181200,84319315,860,860,860,860,0
|
|
20240104,181100,84319315,860,860,860,860,0
|
|
20240104,181000,84319315,860,860,860,860,1301
|
|
20240104,180900,84319315,860,860,860,860,0
|
|
20240104,180800,84319315,860,860,860,860,0
|
|
20240104,180700,84319315,860,860,860,860,0
|
|
20240104,180600,84319315,860,860,860,860,0
|
|
20240104,180500,84319315,860,860,860,860,0
|
|
20240104,180400,84319315,860,860,860,860,0
|
|
20240104,180300,84319315,860,860,860,860,0
|
|
20240104,180200,84319315,860,860,860,860,0
|
|
20240104,180100,84319315,860,860,860,860,0
|
|
20240104,180000,84319315,860,860,860,860,0
|
|
20240104,175900,84319315,860,860,860,860,0
|
|
20240104,175800,84319315,860,860,860,860,0
|
|
20240104,175700,84319315,860,860,860,860,0
|
|
20240104,175600,84319315,860,860,860,860,0
|
|
20240104,175500,84319315,860,860,860,860,0
|
|
20240104,175400,84319315,860,860,860,860,0
|
|
20240104,175300,84319315,860,860,860,860,0
|
|
20240104,175200,84319315,860,860,860,860,0
|
|
20240104,175100,84319315,860,860,860,860,0
|
|
20240104,175000,84319315,860,860,860,860,0
|
|
20240104,174900,84319315,860,860,860,860,0
|
|
20240104,174800,84319315,860,860,860,860,0
|
|
20240104,174700,84319315,860,860,860,860,0
|
|
20240104,174600,84319315,860,860,860,860,0
|
|
20240104,174500,84319315,860,860,860,860,0
|
|
20240104,174400,84319315,860,860,860,860,0
|
|
20240104,174300,84319315,860,860,860,860,0
|
|
20240104,174200,84319315,860,860,860,860,0
|
|
20240104,174100,84319315,860,860,860,860,0
|
|
20240104,174000,84319315,860,860,860,860,1301
|
|
20240104,173900,84319315,860,860,860,860,0
|
|
20240104,173800,84319315,860,860,860,860,0
|
|
20240104,173700,84319315,860,860,860,860,0
|
|
20240104,173600,84319315,860,860,860,860,0
|
|
20240104,173500,84319315,860,860,860,860,0
|
|
20240104,173400,84319315,860,860,860,860,0
|
|
20240104,173300,84319315,860,860,860,860,0
|
|
20240104,173200,84319315,860,860,860,860,0
|
|
20240104,173100,84319315,860,860,860,860,0
|
|
20240104,173000,84319315,860,860,860,860,0
|
|
20240104,172900,84319315,860,860,860,860,0
|
|
20240104,172800,84319315,860,860,860,860,0
|
|
20240104,172700,84319315,860,860,860,860,0
|
|
20240104,172600,84319315,860,860,860,860,0
|
|
20240104,172500,84319315,860,860,860,860,0
|
|
20240104,172400,84319315,860,860,860,860,0
|
|
20240104,172300,84319315,860,860,860,860,0
|
|
20240104,172200,84319315,860,860,860,860,0
|
|
20240104,172100,84319315,860,860,860,860,0
|
|
20240104,172000,84319315,860,860,860,860,0
|
|
20240104,171900,84319315,860,860,860,860,0
|
|
20240104,171800,84319315,860,860,860,860,0
|
|
20240104,171700,84319315,860,860,860,860,0
|
|
20240104,171600,84319315,860,860,860,860,0
|
|
20240104,171500,84319315,860,860,860,860,0
|
|
20240104,171400,84319315,860,860,860,860,0
|
|
20240104,171300,84319315,860,860,860,860,0
|
|
20240104,171200,84319315,860,860,860,860,0
|
|
20240104,171100,84319315,860,860,860,860,0
|
|
20240104,171000,84319315,860,860,860,860,1301
|
|
20240104,170900,84319315,860,860,860,860,0
|
|
20240104,170800,84319315,860,860,860,860,0
|
|
20240104,170700,84319315,860,860,860,860,0
|
|
20240104,170600,84319315,860,860,860,860,0
|
|
20240104,170500,84319315,860,860,860,860,0
|
|
20240104,170400,84319315,860,860,860,860,0
|
|
20240104,170300,84319315,860,860,860,860,0
|
|
20240104,170200,84319315,860,860,860,860,0
|
|
20240104,170100,84319315,860,860,860,860,0
|
|
20240104,170000,84319315,860,860,860,860,0
|
|
20240104,165900,84319315,860,860,860,860,0
|
|
20240104,165800,84319315,860,860,860,860,0
|
|
20240104,165700,84319315,860,860,860,860,0
|
|
20240104,165600,84319315,860,860,860,860,0
|
|
20240104,165500,84319315,860,860,860,860,0
|
|
20240104,165400,84319315,860,860,860,860,0
|
|
20240104,165300,84319315,860,860,860,860,0
|
|
20240104,165200,84319315,860,860,860,860,0
|
|
20240104,165100,84319315,860,860,860,860,0
|
|
20240104,165000,84319315,860,860,860,860,0
|
|
20240104,164900,84319315,860,860,860,860,0
|
|
20240104,164800,84319315,860,860,860,860,0
|
|
20240104,164700,84319315,860,860,860,860,0
|
|
20240104,164600,84319315,860,860,860,860,0
|
|
20240104,164500,84319315,860,860,860,860,0
|
|
20240104,164400,84319315,860,860,860,860,0
|
|
20240104,164300,84319315,860,860,860,860,0
|
|
20240104,164200,84319315,860,860,860,860,0
|
|
20240104,164100,84319315,860,860,860,860,0
|
|
20240104,164000,84319315,860,860,860,860,1301
|
|
20240104,163900,84319315,860,860,860,860,0
|
|
20240104,163800,84319315,860,860,860,860,0
|
|
20240104,163700,84319315,860,860,860,860,0
|
|
20240104,163600,84319315,860,860,860,860,0
|
|
20240104,163500,84319315,860,860,860,860,0
|
|
20240104,163400,84319315,860,860,860,860,0
|
|
20240104,163300,84319315,860,860,860,860,0
|
|
20240104,163200,84319315,860,860,860,860,0
|
|
20240104,163100,84319315,860,860,860,860,0
|
|
20240104,163000,84319315,860,860,860,860,0
|
|
20240104,162900,84319315,860,860,860,860,0
|
|
20240104,162800,84319315,860,860,860,860,0
|
|
20240104,162700,84319315,860,860,860,860,0
|
|
20240104,162600,84319315,860,860,860,860,0
|
|
20240104,162500,84319315,860,860,860,860,0
|
|
20240104,162400,84319315,860,860,860,860,0
|
|
20240104,162300,84319315,860,860,860,860,0
|
|
20240104,162200,84319315,860,860,860,860,0
|
|
20240104,162100,84319315,860,860,860,860,0
|
|
20240104,162000,84319315,860,860,860,860,0
|
|
20240104,161900,84319315,860,860,860,860,0
|
|
20240104,161800,84319315,860,860,860,860,0
|
|
20240104,161700,84319315,860,860,860,860,0
|
|
20240104,161600,84319315,860,860,860,860,0
|
|
20240104,161500,84319315,860,860,860,860,0
|
|
20240104,161400,84319315,860,860,860,860,0
|
|
20240104,161300,84319315,860,860,860,860,0
|
|
20240104,161200,84319315,860,860,860,860,0
|
|
20240104,161100,84319315,860,860,860,860,0
|
|
20240104,161000,84319315,860,860,860,860,1301
|
|
20240104,160900,84319315,860,860,860,860,0
|
|
20240104,160800,84319315,860,860,860,860,0
|
|
20240104,160700,84319315,860,860,860,860,0
|
|
20240104,160600,84319315,860,860,860,860,0
|
|
20240104,160500,84319315,860,860,860,860,0
|
|
20240104,160400,84319315,860,860,860,860,0
|
|
20240104,160300,84319315,860,860,860,860,0
|
|
20240104,160200,84319315,860,860,860,860,0
|
|
20240104,160100,84319315,860,860,860,860,0
|
|
20240104,160000,84319315,860,860,860,860,0
|
|
20240104,155900,84319315,860,860,860,860,0
|
|
20240104,155800,84319315,860,860,860,860,0
|
|
20240104,155700,84319315,860,860,860,860,0
|
|
20240104,155600,84319315,860,860,860,860,0
|
|
20240104,155500,84319315,860,860,860,860,0
|
|
20240104,155400,84319315,860,860,860,860,0
|
|
20240104,155300,84319315,860,860,860,860,0
|
|
20240104,155200,84319315,860,860,860,860,0
|
|
20240104,155100,84319315,860,860,860,860,0
|
|
20240104,155000,84319315,860,860,860,860,0
|
|
20240104,154900,84319315,860,860,860,860,0
|
|
20240104,154800,84319315,860,860,860,860,0
|
|
20240104,154700,84319315,860,860,860,860,0
|
|
20240104,154600,84319315,860,860,860,860,0
|
|
20240104,154500,84319315,860,860,860,860,0
|
|
20240104,154400,84319315,860,860,860,860,0
|
|
20240104,154300,84319315,860,860,860,860,0
|
|
20240104,154200,84319315,860,860,860,860,0
|
|
20240104,154100,84319315,860,860,860,860,0
|
|
20240104,154000,84319315,860,860,860,860,1301
|
|
20240104,153900,84319315,860,860,860,860,0
|
|
20240104,153800,84319315,860,860,860,860,0
|
|
20240104,153700,84319315,860,860,860,860,0
|
|
20240104,153600,84319315,860,860,860,860,0
|
|
20240104,153500,84319315,860,860,860,860,0
|
|
20240104,153400,84319315,860,860,860,860,0
|
|
20240104,153300,84319315,860,860,860,860,0
|
|
20240104,153200,84319315,860,860,860,860,0
|
|
20240104,153100,84319315,860,860,860,860,0
|
|
20240104,153000,84319315,860,860,860,860,1301
|
|
20240104,152900,83200455,863,863,863,863,0
|
|
20240104,152800,83200455,863,863,863,863,0
|
|
20240104,152700,83200455,863,863,863,863,0
|
|
20240104,152600,83200455,863,863,863,863,0
|
|
20240104,152500,83200455,863,863,863,863,0
|
|
20240104,152400,83200455,863,863,863,863,0
|
|
20240104,152300,83200455,863,863,863,863,0
|
|
20240104,152200,83200455,863,863,863,863,0
|
|
20240104,152100,83200455,863,863,863,863,0
|
|
20240104,152000,83200455,863,863,863,863,0
|
|
20240104,151900,83200455,863,863,863,863,17
|
|
20240104,151800,83185784,863,863,863,863,0
|
|
20240104,151700,83185784,863,858,863,858,5001
|
|
20240104,151600,78894921,858,858,858,855,5234
|
|
20240104,151500,74410185,858,858,858,858,2
|
|
20240104,151400,74408469,862,862,862,862,0
|
|
20240104,151300,74408469,862,862,862,862,1
|
|
20240104,151200,74407607,858,858,858,858,0
|
|
20240104,151100,74407607,858,858,858,858,360
|
|
20240104,151000,74098727,862,862,862,862,0
|
|
20240104,150900,74098727,862,862,862,862,0
|
|
20240104,150800,74098727,862,862,862,862,1
|
|
20240104,150700,74097865,855,857,857,855,5910
|
|
20240104,150600,69041124,857,857,857,857,250
|
|
20240104,150500,68826874,863,863,863,863,0
|
|
20240104,150400,68826874,863,863,863,863,0
|
|
20240104,150300,68826874,863,863,863,863,0
|
|
20240104,150200,68826874,863,863,863,863,0
|
|
20240104,150100,68826874,863,863,863,863,1
|
|
20240104,150000,68826011,863,863,863,863,2
|
|
20240104,145900,68824285,863,863,863,863,0
|
|
20240104,145800,68824285,863,863,863,863,0
|
|
20240104,145700,68824285,863,863,863,863,5
|
|
20240104,145600,68819970,863,863,863,863,1
|
|
20240104,145500,68819107,857,857,857,857,705
|
|
20240104,145400,68214922,864,864,864,864,0
|
|
20240104,145300,68214922,864,864,864,864,0
|
|
20240104,145200,68214922,864,864,864,864,0
|
|
20240104,145100,68214922,864,864,864,864,0
|
|
20240104,145000,68214922,864,864,864,864,0
|
|
20240104,144900,68214922,864,863,864,863,39
|
|
20240104,144800,68181234,858,857,858,857,215
|
|
20240104,144700,67996864,857,857,857,857,0
|
|
20240104,144600,67996864,857,857,857,857,0
|
|
20240104,144500,67996864,857,858,858,857,23
|
|
20240104,144400,67977132,864,864,864,864,10
|
|
20240104,144300,67968492,864,864,864,864,0
|
|
20240104,144200,67968492,864,864,864,864,1
|
|
20240104,144100,67967628,864,864,864,864,5
|
|
20240104,144000,67963308,864,864,864,864,0
|
|
20240104,143900,67963308,864,864,864,864,0
|
|
20240104,143800,67963308,864,864,864,864,0
|
|
20240104,143700,67963308,864,864,864,864,0
|
|
20240104,143600,67963308,864,864,864,864,83
|
|
20240104,143500,67891596,858,858,858,858,0
|
|
20240104,143400,67891596,858,859,859,858,37
|
|
20240104,143300,67859814,864,864,864,864,0
|
|
20240104,143200,67859814,864,864,864,864,2
|
|
20240104,143100,67858086,864,864,864,864,10
|
|
20240104,143000,67849446,864,864,864,864,0
|
|
20240104,142900,67849446,864,864,864,864,7
|
|
20240104,142800,67843398,864,864,864,864,23
|
|
20240104,142700,67823526,864,864,864,864,0
|
|
20240104,142600,67823526,864,864,864,864,1
|
|
20240104,142500,67822662,860,860,860,860,1643
|
|
20240104,142400,66409682,860,860,860,860,0
|
|
20240104,142300,66409682,860,860,860,860,0
|
|
20240104,142200,66409682,860,860,860,860,0
|
|
20240104,142100,66409682,860,860,860,860,0
|
|
20240104,142000,66409682,860,860,860,860,0
|
|
20240104,141900,66409682,860,860,860,860,0
|
|
20240104,141800,66409682,860,860,860,860,0
|
|
20240104,141700,66409682,860,860,860,860,0
|
|
20240104,141600,66409682,860,860,860,860,0
|
|
20240104,141500,66409682,860,860,860,860,0
|
|
20240104,141400,66409682,860,860,860,860,0
|
|
20240104,141300,66409682,860,860,860,860,0
|
|
20240104,141200,66409682,860,860,860,860,357
|
|
20240104,141100,66102662,859,860,860,859,152
|
|
20240104,141000,65971951,862,862,862,862,0
|
|
20240104,140900,65971951,862,862,862,862,0
|
|
20240104,140800,65971951,862,862,862,862,201
|
|
20240104,140700,65798689,862,862,862,862,0
|
|
20240104,140600,65798689,862,862,862,862,0
|
|
20240104,140500,65798689,862,862,862,862,0
|
|
20240104,140400,65798689,862,862,862,862,0
|
|
20240104,140300,65798689,862,862,862,862,0
|
|
20240104,140200,65798689,862,860,862,860,1030
|
|
20240104,140100,64912829,860,860,860,860,0
|
|
20240104,140000,64912829,860,860,860,860,0
|
|
20240104,135900,64912829,860,860,860,860,0
|
|
20240104,135800,64912829,860,860,860,860,0
|
|
20240104,135700,64912829,860,860,860,860,0
|
|
20240104,135600,64912829,860,860,860,860,0
|
|
20240104,135500,64912829,860,862,862,860,460
|
|
20240104,135400,64516772,863,863,863,863,0
|
|
20240104,135300,64516772,863,864,864,863,40
|
|
20240104,135200,64482232,864,864,864,864,0
|
|
20240104,135100,64482232,864,864,864,864,20
|
|
20240104,135000,64464952,865,865,865,865,0
|
|
20240104,134900,64464952,865,865,865,865,0
|
|
20240104,134800,64464952,865,865,865,865,0
|
|
20240104,134700,64464952,865,865,865,865,0
|
|
20240104,134600,64464952,865,865,865,865,10
|
|
20240104,134500,64456302,865,865,865,865,0
|
|
20240104,134400,64456302,865,865,865,865,0
|
|
20240104,134300,64456302,865,865,865,865,43
|
|
20240104,134200,64419107,862,862,862,862,0
|
|
20240104,134100,64419107,862,862,862,862,0
|
|
20240104,134000,64419107,862,862,862,862,0
|
|
20240104,133900,64419107,862,862,862,862,302
|
|
20240104,133800,64158783,863,863,863,863,0
|
|
20240104,133700,64158783,863,863,863,863,41
|
|
20240104,133600,64123400,863,863,863,863,0
|
|
20240104,133500,64123400,863,863,863,863,0
|
|
20240104,133400,64123400,863,863,863,863,405
|
|
20240104,133300,63773885,864,864,864,864,269
|
|
20240104,133200,63541469,865,865,865,865,0
|
|
20240104,133100,63541469,865,865,865,865,0
|
|
20240104,133000,63541469,865,865,865,865,0
|
|
20240104,132900,63541469,865,865,865,865,0
|
|
20240104,132800,63541469,865,865,865,865,0
|
|
20240104,132700,63541469,865,865,865,865,0
|
|
20240104,132600,63541469,865,865,865,865,0
|
|
20240104,132500,63541469,865,865,865,865,100
|
|
20240104,132400,63454969,865,865,865,865,0
|
|
20240104,132300,63454969,865,865,865,865,0
|
|
20240104,132200,63454969,865,865,865,865,0
|
|
20240104,132100,63454969,865,865,865,865,0
|
|
20240104,132000,63454969,865,865,865,865,0
|
|
20240104,131900,63454969,865,865,865,865,0
|
|
20240104,131800,63454969,865,865,865,865,193
|
|
20240104,131700,63288024,865,865,865,865,0
|
|
20240104,131600,63288024,865,865,865,865,0
|
|
20240104,131500,63288024,865,865,865,865,0
|
|
20240104,131400,63288024,865,865,865,865,0
|
|
20240104,131300,63288024,865,865,865,865,0
|
|
20240104,131200,63288024,865,864,865,864,3890
|
|
20240104,131100,59923319,863,863,863,863,355
|
|
20240104,131000,59616954,863,863,863,863,50
|
|
20240104,130900,59573804,860,860,860,860,0
|
|
20240104,130800,59573804,860,860,860,860,121
|
|
20240104,130700,59469744,864,864,864,864,0
|
|
20240104,130600,59469744,864,864,864,864,0
|
|
20240104,130500,59469744,864,864,864,864,0
|
|
20240104,130400,59469744,864,864,864,864,0
|
|
20240104,130300,59469744,864,864,864,864,0
|
|
20240104,130200,59469744,864,864,864,864,0
|
|
20240104,130100,59469744,864,864,864,864,0
|
|
20240104,130000,59469744,864,864,864,864,0
|
|
20240104,125900,59469744,864,864,864,864,0
|
|
20240104,125800,59469744,864,864,864,864,7
|
|
20240104,125700,59463696,864,864,864,864,0
|
|
20240104,125600,59463696,864,864,864,864,358
|
|
20240104,125500,59154384,864,864,864,864,2
|
|
20240104,125400,59152656,865,865,865,865,0
|
|
20240104,125300,59152656,865,865,865,865,0
|
|
20240104,125200,59152656,865,865,865,865,0
|
|
20240104,125100,59152656,865,865,865,865,0
|
|
20240104,125000,59152656,865,865,865,865,44
|
|
20240104,124900,59114596,865,865,865,865,0
|
|
20240104,124800,59114596,865,865,865,865,0
|
|
20240104,124700,59114596,865,865,865,865,1
|
|
20240104,124600,59113731,864,864,864,864,0
|
|
20240104,124500,59113731,864,864,864,864,1200
|
|
20240104,124400,58076931,864,864,864,864,0
|
|
20240104,124300,58076931,864,864,864,864,0
|
|
20240104,124200,58076931,864,864,864,864,0
|
|
20240104,124100,58076931,864,864,864,864,0
|
|
20240104,124000,58076931,864,864,864,864,0
|
|
20240104,123900,58076931,864,864,864,864,6
|
|
20240104,123800,58071747,864,864,864,864,0
|
|
20240104,123700,58071747,864,864,864,864,0
|
|
20240104,123600,58071747,864,864,864,864,0
|
|
20240104,123500,58071747,864,864,864,864,0
|
|
20240104,123400,58071747,864,864,864,864,0
|
|
20240104,123300,58071747,864,864,864,864,0
|
|
20240104,123200,58071747,864,864,864,864,202
|
|
20240104,123100,57897219,864,863,864,863,1003
|
|
20240104,123000,57031628,863,863,863,863,30
|
|
20240104,122900,57005738,863,863,863,863,0
|
|
20240104,122800,57005738,863,863,863,863,4
|
|
20240104,122700,57002286,863,863,863,863,0
|
|
20240104,122600,57002286,863,863,863,863,1
|
|
20240104,122500,57001423,859,859,859,859,0
|
|
20240104,122400,57001423,859,859,859,859,0
|
|
20240104,122300,57001423,859,859,859,859,0
|
|
20240104,122200,57001423,859,859,859,859,0
|
|
20240104,122100,57001423,859,859,859,859,0
|
|
20240104,122000,57001423,859,859,859,859,0
|
|
20240104,121900,57001423,859,859,859,859,0
|
|
20240104,121800,57001423,859,859,859,859,0
|
|
20240104,121700,57001423,859,859,859,859,0
|
|
20240104,121600,57001423,859,859,859,859,0
|
|
20240104,121500,57001423,859,859,859,859,50
|
|
20240104,121400,56958473,864,864,864,864,0
|
|
20240104,121300,56958473,864,864,864,864,0
|
|
20240104,121200,56958473,864,864,864,864,0
|
|
20240104,121100,56958473,864,864,864,864,0
|
|
20240104,121000,56958473,864,864,864,864,0
|
|
20240104,120900,56958473,864,864,864,864,48
|
|
20240104,120800,56917001,865,864,865,864,196
|
|
20240104,120700,56747644,856,856,856,856,0
|
|
20240104,120600,56747644,856,856,856,856,0
|
|
20240104,120500,56747644,856,856,856,856,0
|
|
20240104,120400,56747644,856,856,856,856,0
|
|
20240104,120300,56747644,856,856,856,856,0
|
|
20240104,120200,56747644,856,856,856,856,0
|
|
20240104,120100,56747644,856,856,856,856,0
|
|
20240104,120000,56747644,856,856,856,856,0
|
|
20240104,115900,56747644,856,856,856,856,0
|
|
20240104,115800,56747644,856,856,856,856,0
|
|
20240104,115700,56747644,856,856,856,856,0
|
|
20240104,115600,56747644,856,856,856,856,0
|
|
20240104,115500,56747644,856,856,856,856,0
|
|
20240104,115400,56747644,856,856,856,856,0
|
|
20240104,115300,56747644,856,858,858,856,2557
|
|
20240104,115200,54556956,864,864,864,864,3
|
|
20240104,115100,54554364,857,857,857,857,0
|
|
20240104,115000,54554364,857,857,857,857,0
|
|
20240104,114900,54554364,857,857,857,857,0
|
|
20240104,114800,54554364,857,857,857,857,0
|
|
20240104,114700,54554364,857,857,857,857,0
|
|
20240104,114600,54554364,857,857,857,857,0
|
|
20240104,114500,54554364,857,857,857,857,0
|
|
20240104,114400,54554364,857,857,857,857,0
|
|
20240104,114300,54554364,857,857,857,857,0
|
|
20240104,114200,54554364,857,857,857,857,0
|
|
20240104,114100,54554364,857,857,857,857,0
|
|
20240104,114000,54554364,857,857,857,857,0
|
|
20240104,113900,54554364,857,857,857,857,0
|
|
20240104,113800,54554364,857,857,857,857,0
|
|
20240104,113700,54554364,857,857,857,857,0
|
|
20240104,113600,54554364,857,857,857,857,0
|
|
20240104,113500,54554364,857,857,857,857,0
|
|
20240104,113400,54554364,857,857,857,857,0
|
|
20240104,113300,54554364,857,857,857,857,0
|
|
20240104,113200,54554364,857,858,858,857,1100
|
|
20240104,113100,53610654,857,857,857,857,0
|
|
20240104,113000,53610654,857,857,857,857,0
|
|
20240104,112900,53610654,857,857,857,857,0
|
|
20240104,112800,53610654,857,857,857,857,0
|
|
20240104,112700,53610654,857,857,857,857,0
|
|
20240104,112600,53610654,857,857,857,857,0
|
|
20240104,112500,53610654,857,857,857,857,0
|
|
20240104,112400,53610654,857,857,857,857,0
|
|
20240104,112300,53610654,857,857,857,857,1
|
|
20240104,112200,53609797,858,859,859,858,2500
|
|
20240104,112100,51464796,858,858,858,858,0
|
|
20240104,112000,51464796,858,858,858,858,0
|
|
20240104,111900,51464796,858,858,858,858,0
|
|
20240104,111800,51464796,858,858,858,858,0
|
|
20240104,111700,51464796,858,858,858,858,0
|
|
20240104,111600,51464796,858,858,858,858,0
|
|
20240104,111500,51464796,858,858,858,858,0
|
|
20240104,111400,51464796,858,858,858,858,0
|
|
20240104,111300,51464796,858,858,858,858,0
|
|
20240104,111200,51464796,858,858,858,858,308
|
|
20240104,111100,51200532,858,858,858,858,0
|
|
20240104,111000,51200532,858,858,858,858,5
|
|
20240104,110900,51196242,858,858,858,858,1032
|
|
20240104,110800,50310786,858,858,858,858,0
|
|
20240104,110700,50310786,858,858,858,858,0
|
|
20240104,110600,50310786,858,858,858,858,0
|
|
20240104,110500,50310786,858,858,858,858,0
|
|
20240104,110400,50310786,858,858,858,858,0
|
|
20240104,110300,50310786,858,858,858,858,0
|
|
20240104,110200,50310786,858,858,858,858,700
|
|
20240104,110100,49710186,859,859,859,859,1004
|
|
20240104,110000,48847750,859,859,859,859,0
|
|
20240104,105900,48847750,859,859,859,859,0
|
|
20240104,105800,48847750,859,859,859,859,0
|
|
20240104,105700,48847750,859,859,859,859,0
|
|
20240104,105600,48847750,859,859,859,859,0
|
|
20240104,105500,48847750,859,859,859,859,0
|
|
20240104,105400,48847750,859,862,865,859,2482
|
|
20240104,105300,46714899,860,860,860,860,0
|
|
20240104,105200,46714899,860,860,860,860,0
|
|
20240104,105100,46714899,860,860,860,860,3776
|
|
20240104,105000,43467539,860,860,860,860,0
|
|
20240104,104900,43467539,860,860,860,860,224
|
|
20240104,104800,43274899,859,859,859,859,0
|
|
20240104,104700,43274899,859,859,859,859,0
|
|
20240104,104600,43274899,859,859,859,859,0
|
|
20240104,104500,43274899,859,859,859,859,0
|
|
20240104,104400,43274899,859,859,859,859,0
|
|
20240104,104300,43274899,859,859,859,859,0
|
|
20240104,104200,43274899,859,859,859,859,0
|
|
20240104,104100,43274899,859,859,859,859,0
|
|
20240104,104000,43274899,859,859,859,859,0
|
|
20240104,103900,43274899,859,859,859,859,0
|
|
20240104,103800,43274899,859,859,859,859,0
|
|
20240104,103700,43274899,859,859,859,859,0
|
|
20240104,103600,43274899,859,859,859,859,0
|
|
20240104,103500,43274899,859,859,859,859,0
|
|
20240104,103400,43274899,859,860,860,859,8
|
|
20240104,103300,43268026,859,859,859,859,0
|
|
20240104,103200,43268026,859,859,859,859,0
|
|
20240104,103100,43268026,859,859,859,859,0
|
|
20240104,103000,43268026,859,859,859,859,0
|
|
20240104,102900,43268026,859,860,860,859,2000
|
|
20240104,102800,41549697,867,867,867,867,0
|
|
20240104,102700,41549697,867,867,867,867,0
|
|
20240104,102600,41549697,867,867,867,867,0
|
|
20240104,102500,41549697,867,867,867,867,11
|
|
20240104,102400,41540160,868,868,868,868,0
|
|
20240104,102300,41540160,868,866,868,866,1000
|
|
20240104,102200,40673038,859,859,859,859,50
|
|
20240104,102100,40630088,859,859,859,859,4
|
|
20240104,102000,40626652,859,859,859,859,0
|
|
20240104,101900,40626652,859,861,861,859,2000
|
|
20240104,101800,38907862,860,860,860,860,0
|
|
20240104,101700,38907862,860,860,860,860,0
|
|
20240104,101600,38907862,860,860,860,860,94
|
|
20240104,101500,38827022,866,866,866,866,24
|
|
20240104,101400,38806238,860,860,860,860,0
|
|
20240104,101300,38806238,860,860,860,860,300
|
|
20240104,101200,38548238,860,860,860,860,0
|
|
20240104,101100,38548238,860,860,860,860,0
|
|
20240104,101000,38548238,860,860,860,860,0
|
|
20240104,100900,38548238,860,863,863,860,14
|
|
20240104,100800,38536168,868,868,868,868,0
|
|
20240104,100700,38536168,868,868,868,868,0
|
|
20240104,100600,38536168,868,867,868,867,658
|
|
20240104,100500,37965402,863,863,863,863,503
|
|
20240104,100400,37531313,867,864,867,864,10
|
|
20240104,100300,37522670,867,867,867,867,5
|
|
20240104,100200,37518335,867,867,867,867,0
|
|
20240104,100100,37518335,867,867,867,867,116
|
|
20240104,100000,37417763,867,867,867,867,70
|
|
20240104,095900,37357073,868,866,868,866,89
|
|
20240104,095800,37279922,866,866,866,866,1
|
|
20240104,095700,37279056,860,860,860,860,1
|
|
20240104,095600,37278196,866,866,866,866,580
|
|
20240104,095500,36775916,867,867,867,867,0
|
|
20240104,095400,36775916,867,867,867,867,64
|
|
20240104,095300,36720428,868,868,868,868,0
|
|
20240104,095200,36720428,868,868,868,868,66
|
|
20240104,095100,36663140,868,862,868,862,1068
|
|
20240104,095000,35737604,859,859,859,859,0
|
|
20240104,094900,35737604,859,859,859,859,0
|
|
20240104,094800,35737604,859,859,859,859,6544
|
|
20240104,094700,30116308,859,858,859,858,3996
|
|
20240104,094600,26683823,858,860,860,858,2963
|
|
20240104,094500,24139447,860,860,860,860,958
|
|
20240104,094400,23315567,860,861,861,860,10
|
|
20240104,094300,23306966,868,868,868,868,0
|
|
20240104,094200,23306966,868,868,868,868,0
|
|
20240104,094100,23306966,868,868,868,868,30
|
|
20240104,094000,23280926,869,869,869,869,0
|
|
20240104,093900,23280926,869,865,869,865,1530
|
|
20240104,093800,21956798,865,865,865,863,9
|
|
20240104,093700,21949019,865,865,865,865,5
|
|
20240104,093600,21944694,865,865,865,865,1
|
|
20240104,093500,21943829,859,860,860,859,6926
|
|
20240104,093400,15987515,866,866,866,866,1
|
|
20240104,093300,15986649,862,862,862,862,96
|
|
20240104,093200,15903897,861,866,866,861,6338
|
|
20240104,093100,10440593,865,865,865,865,0
|
|
20240104,093000,10440593,865,863,865,863,5393
|
|
20240104,092900,5786428,865,865,865,865,14
|
|
20240104,092800,5774318,865,865,865,865,394
|
|
20240104,092700,5433508,863,863,863,863,0
|
|
20240104,092600,5433508,863,863,863,863,0
|
|
20240104,092500,5433508,863,864,864,863,1805
|
|
20240104,092400,3874662,866,866,866,866,0
|
|
20240104,092300,3874662,866,866,866,866,0
|
|
20240104,092200,3874662,866,866,866,866,0
|
|
20240104,092100,3874662,866,866,866,866,0
|
|
20240104,092000,3874662,866,866,866,866,0
|
|
20240104,091900,3874662,866,866,866,866,0
|
|
20240104,091800,3874662,866,866,866,866,57
|
|
20240104,091700,3825300,866,866,866,866,0
|
|
20240104,091600,3825300,866,866,866,865,84
|
|
20240104,091500,3752571,867,867,867,867,321
|
|
20240104,091400,3474264,868,868,868,868,0
|
|
20240104,091300,3474264,868,868,868,868,316
|
|
20240104,091200,3199976,868,868,868,868,0
|
|
20240104,091100,3199976,868,868,868,868,0
|
|
20240104,091000,3199976,868,868,868,868,110
|
|
20240104,090900,3104496,869,870,870,869,581
|
|
20240104,090800,2599042,873,873,873,873,0
|
|
20240104,090700,2599042,873,873,873,873,3
|
|
20240104,090600,2596423,871,871,871,871,0
|
|
20240104,090500,2596423,871,871,871,871,130
|
|
20240104,090400,2483193,877,877,877,877,11
|
|
20240104,090300,2473546,877,877,877,877,22
|
|
20240104,090200,2454252,870,870,870,870,200
|
|
20240104,090100,2280252,870,871,871,870,377
|
|
20240104,090000,1952259,879,879,879,879,2221
|