703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,204000,45857103,856,856,856,856,1333
|
|
20240105,203900,45857103,856,856,856,856,0
|
|
20240105,203800,45857103,856,856,856,856,0
|
|
20240105,203700,45857103,856,856,856,856,0
|
|
20240105,203600,45857103,856,856,856,856,0
|
|
20240105,203500,45857103,856,856,856,856,0
|
|
20240105,203400,45857103,856,856,856,856,0
|
|
20240105,203300,45857103,856,856,856,856,0
|
|
20240105,203200,45857103,856,856,856,856,0
|
|
20240105,203100,45857103,856,856,856,856,0
|
|
20240105,203000,45857103,856,856,856,856,0
|
|
20240105,202900,45857103,856,856,856,856,0
|
|
20240105,202800,45857103,856,856,856,856,0
|
|
20240105,202700,45857103,856,856,856,856,0
|
|
20240105,202600,45857103,856,856,856,856,0
|
|
20240105,202500,45857103,856,856,856,856,0
|
|
20240105,202400,45857103,856,856,856,856,0
|
|
20240105,202300,45857103,856,856,856,856,0
|
|
20240105,202200,45857103,856,856,856,856,0
|
|
20240105,202100,45857103,856,856,856,856,0
|
|
20240105,202000,45857103,856,856,856,856,0
|
|
20240105,201900,45857103,856,856,856,856,0
|
|
20240105,201800,45857103,856,856,856,856,0
|
|
20240105,201700,45857103,856,856,856,856,0
|
|
20240105,201600,45857103,856,856,856,856,0
|
|
20240105,201500,45857103,856,856,856,856,0
|
|
20240105,201400,45857103,856,856,856,856,0
|
|
20240105,201300,45857103,856,856,856,856,0
|
|
20240105,201200,45857103,856,856,856,856,0
|
|
20240105,201100,45857103,856,856,856,856,0
|
|
20240105,201000,45857103,856,856,856,856,1333
|
|
20240105,200900,45857103,856,856,856,856,0
|
|
20240105,200800,45857103,856,856,856,856,0
|
|
20240105,200700,45857103,856,856,856,856,0
|
|
20240105,200600,45857103,856,856,856,856,0
|
|
20240105,200500,45857103,856,856,856,856,0
|
|
20240105,200400,45857103,856,856,856,856,0
|
|
20240105,200300,45857103,856,856,856,856,0
|
|
20240105,200200,45857103,856,856,856,856,0
|
|
20240105,200100,45857103,856,856,856,856,0
|
|
20240105,200000,45857103,856,856,856,856,0
|
|
20240105,195900,45857103,856,856,856,856,0
|
|
20240105,195800,45857103,856,856,856,856,0
|
|
20240105,195700,45857103,856,856,856,856,0
|
|
20240105,195600,45857103,856,856,856,856,0
|
|
20240105,195500,45857103,856,856,856,856,0
|
|
20240105,195400,45857103,856,856,856,856,0
|
|
20240105,195300,45857103,856,856,856,856,0
|
|
20240105,195200,45857103,856,856,856,856,0
|
|
20240105,195100,45857103,856,856,856,856,0
|
|
20240105,195000,45857103,856,856,856,856,0
|
|
20240105,194900,45857103,856,856,856,856,0
|
|
20240105,194800,45857103,856,856,856,856,0
|
|
20240105,194700,45857103,856,856,856,856,0
|
|
20240105,194600,45857103,856,856,856,856,0
|
|
20240105,194500,45857103,856,856,856,856,0
|
|
20240105,194400,45857103,856,856,856,856,0
|
|
20240105,194300,45857103,856,856,856,856,0
|
|
20240105,194200,45857103,856,856,856,856,0
|
|
20240105,194100,45857103,856,856,856,856,0
|
|
20240105,194000,45857103,856,856,856,856,1333
|
|
20240105,193900,45857103,856,856,856,856,0
|
|
20240105,193800,45857103,856,856,856,856,0
|
|
20240105,193700,45857103,856,856,856,856,0
|
|
20240105,193600,45857103,856,856,856,856,0
|
|
20240105,193500,45857103,856,856,856,856,0
|
|
20240105,193400,45857103,856,856,856,856,0
|
|
20240105,193300,45857103,856,856,856,856,0
|
|
20240105,193200,45857103,856,856,856,856,0
|
|
20240105,193100,45857103,856,856,856,856,0
|
|
20240105,193000,45857103,856,856,856,856,0
|
|
20240105,192900,45857103,856,856,856,856,0
|
|
20240105,192800,45857103,856,856,856,856,0
|
|
20240105,192700,45857103,856,856,856,856,0
|
|
20240105,192600,45857103,856,856,856,856,0
|
|
20240105,192500,45857103,856,856,856,856,0
|
|
20240105,192400,45857103,856,856,856,856,0
|
|
20240105,192300,45857103,856,856,856,856,0
|
|
20240105,192200,45857103,856,856,856,856,0
|
|
20240105,192100,45857103,856,856,856,856,0
|
|
20240105,192000,45857103,856,856,856,856,0
|
|
20240105,191900,45857103,856,856,856,856,0
|
|
20240105,191800,45857103,856,856,856,856,0
|
|
20240105,191700,45857103,856,856,856,856,0
|
|
20240105,191600,45857103,856,856,856,856,0
|
|
20240105,191500,45857103,856,856,856,856,0
|
|
20240105,191400,45857103,856,856,856,856,0
|
|
20240105,191300,45857103,856,856,856,856,0
|
|
20240105,191200,45857103,856,856,856,856,0
|
|
20240105,191100,45857103,856,856,856,856,0
|
|
20240105,191000,45857103,856,856,856,856,1333
|
|
20240105,190900,45857103,856,856,856,856,0
|
|
20240105,190800,45857103,856,856,856,856,0
|
|
20240105,190700,45857103,856,856,856,856,0
|
|
20240105,190600,45857103,856,856,856,856,0
|
|
20240105,190500,45857103,856,856,856,856,0
|
|
20240105,190400,45857103,856,856,856,856,0
|
|
20240105,190300,45857103,856,856,856,856,0
|
|
20240105,190200,45857103,856,856,856,856,0
|
|
20240105,190100,45857103,856,856,856,856,0
|
|
20240105,190000,45857103,856,856,856,856,0
|
|
20240105,185900,45857103,856,856,856,856,0
|
|
20240105,185800,45857103,856,856,856,856,0
|
|
20240105,185700,45857103,856,856,856,856,0
|
|
20240105,185600,45857103,856,856,856,856,0
|
|
20240105,185500,45857103,856,856,856,856,0
|
|
20240105,185400,45857103,856,856,856,856,0
|
|
20240105,185300,45857103,856,856,856,856,0
|
|
20240105,185200,45857103,856,856,856,856,0
|
|
20240105,185100,45857103,856,856,856,856,0
|
|
20240105,185000,45857103,856,856,856,856,0
|
|
20240105,184900,45857103,856,856,856,856,0
|
|
20240105,184800,45857103,856,856,856,856,0
|
|
20240105,184700,45857103,856,856,856,856,0
|
|
20240105,184600,45857103,856,856,856,856,0
|
|
20240105,184500,45857103,856,856,856,856,0
|
|
20240105,184400,45857103,856,856,856,856,0
|
|
20240105,184300,45857103,856,856,856,856,0
|
|
20240105,184200,45857103,856,856,856,856,0
|
|
20240105,184100,45857103,856,856,856,856,0
|
|
20240105,184000,45857103,856,856,856,856,1333
|
|
20240105,183900,45857103,856,856,856,856,0
|
|
20240105,183800,45857103,856,856,856,856,0
|
|
20240105,183700,45857103,856,856,856,856,0
|
|
20240105,183600,45857103,856,856,856,856,0
|
|
20240105,183500,45857103,856,856,856,856,0
|
|
20240105,183400,45857103,856,856,856,856,0
|
|
20240105,183300,45857103,856,856,856,856,0
|
|
20240105,183200,45857103,856,856,856,856,0
|
|
20240105,183100,45857103,856,856,856,856,0
|
|
20240105,183000,45857103,856,856,856,856,0
|
|
20240105,182900,45857103,856,856,856,856,0
|
|
20240105,182800,45857103,856,856,856,856,0
|
|
20240105,182700,45857103,856,856,856,856,0
|
|
20240105,182600,45857103,856,856,856,856,0
|
|
20240105,182500,45857103,856,856,856,856,0
|
|
20240105,182400,45857103,856,856,856,856,0
|
|
20240105,182300,45857103,856,856,856,856,0
|
|
20240105,182200,45857103,856,856,856,856,0
|
|
20240105,182100,45857103,856,856,856,856,0
|
|
20240105,182000,45857103,856,856,856,856,0
|
|
20240105,181900,45857103,856,856,856,856,0
|
|
20240105,181800,45857103,856,856,856,856,0
|
|
20240105,181700,45857103,856,856,856,856,0
|
|
20240105,181600,45857103,856,856,856,856,0
|
|
20240105,181500,45857103,856,856,856,856,0
|
|
20240105,181400,45857103,856,856,856,856,0
|
|
20240105,181300,45857103,856,856,856,856,0
|
|
20240105,181200,45857103,856,856,856,856,0
|
|
20240105,181100,45857103,856,856,856,856,0
|
|
20240105,181000,45857103,856,856,856,856,1333
|
|
20240105,180900,45857103,856,856,856,856,0
|
|
20240105,180800,45857103,856,856,856,856,0
|
|
20240105,180700,45857103,856,856,856,856,0
|
|
20240105,180600,45857103,856,856,856,856,0
|
|
20240105,180500,45857103,856,856,856,856,0
|
|
20240105,180400,45857103,856,856,856,856,0
|
|
20240105,180300,45857103,856,856,856,856,0
|
|
20240105,180200,45857103,856,856,856,856,0
|
|
20240105,180100,45857103,856,856,856,856,0
|
|
20240105,180000,45857103,856,856,856,856,0
|
|
20240105,175900,45857103,856,856,856,856,0
|
|
20240105,175800,45857103,856,856,856,856,0
|
|
20240105,175700,45857103,856,856,856,856,0
|
|
20240105,175600,45857103,856,856,856,856,0
|
|
20240105,175500,45857103,856,856,856,856,0
|
|
20240105,175400,45857103,856,856,856,856,0
|
|
20240105,175300,45857103,856,856,856,856,0
|
|
20240105,175200,45857103,856,856,856,856,0
|
|
20240105,175100,45857103,856,856,856,856,0
|
|
20240105,175000,45857103,856,856,856,856,0
|
|
20240105,174900,45857103,856,856,856,856,0
|
|
20240105,174800,45857103,856,856,856,856,0
|
|
20240105,174700,45857103,856,856,856,856,0
|
|
20240105,174600,45857103,856,856,856,856,0
|
|
20240105,174500,45857103,856,856,856,856,0
|
|
20240105,174400,45857103,856,856,856,856,0
|
|
20240105,174300,45857103,856,856,856,856,0
|
|
20240105,174200,45857103,856,856,856,856,0
|
|
20240105,174100,45857103,856,856,856,856,0
|
|
20240105,174000,45857103,856,856,856,856,1333
|
|
20240105,173900,45857103,856,856,856,856,0
|
|
20240105,173800,45857103,856,856,856,856,0
|
|
20240105,173700,45857103,856,856,856,856,0
|
|
20240105,173600,45857103,856,856,856,856,0
|
|
20240105,173500,45857103,856,856,856,856,0
|
|
20240105,173400,45857103,856,856,856,856,0
|
|
20240105,173300,45857103,856,856,856,856,0
|
|
20240105,173200,45857103,856,856,856,856,0
|
|
20240105,173100,45857103,856,856,856,856,0
|
|
20240105,173000,45857103,856,856,856,856,0
|
|
20240105,172900,45857103,856,856,856,856,0
|
|
20240105,172800,45857103,856,856,856,856,0
|
|
20240105,172700,45857103,856,856,856,856,0
|
|
20240105,172600,45857103,856,856,856,856,0
|
|
20240105,172500,45857103,856,856,856,856,0
|
|
20240105,172400,45857103,856,856,856,856,0
|
|
20240105,172300,45857103,856,856,856,856,0
|
|
20240105,172200,45857103,856,856,856,856,0
|
|
20240105,172100,45857103,856,856,856,856,0
|
|
20240105,172000,45857103,856,856,856,856,0
|
|
20240105,171900,45857103,856,856,856,856,0
|
|
20240105,171800,45857103,856,856,856,856,0
|
|
20240105,171700,45857103,856,856,856,856,0
|
|
20240105,171600,45857103,856,856,856,856,0
|
|
20240105,171500,45857103,856,856,856,856,0
|
|
20240105,171400,45857103,856,856,856,856,0
|
|
20240105,171300,45857103,856,856,856,856,0
|
|
20240105,171200,45857103,856,856,856,856,0
|
|
20240105,171100,45857103,856,856,856,856,0
|
|
20240105,171000,45857103,856,856,856,856,1333
|
|
20240105,170900,45857103,856,856,856,856,0
|
|
20240105,170800,45857103,856,856,856,856,0
|
|
20240105,170700,45857103,856,856,856,856,0
|
|
20240105,170600,45857103,856,856,856,856,0
|
|
20240105,170500,45857103,856,856,856,856,0
|
|
20240105,170400,45857103,856,856,856,856,0
|
|
20240105,170300,45857103,856,856,856,856,0
|
|
20240105,170200,45857103,856,856,856,856,0
|
|
20240105,170100,45857103,856,856,856,856,0
|
|
20240105,170000,45857103,856,856,856,856,0
|
|
20240105,165900,45857103,856,856,856,856,0
|
|
20240105,165800,45857103,856,856,856,856,0
|
|
20240105,165700,45857103,856,856,856,856,0
|
|
20240105,165600,45857103,856,856,856,856,0
|
|
20240105,165500,45857103,856,856,856,856,0
|
|
20240105,165400,45857103,856,856,856,856,0
|
|
20240105,165300,45857103,856,856,856,856,0
|
|
20240105,165200,45857103,856,856,856,856,0
|
|
20240105,165100,45857103,856,856,856,856,0
|
|
20240105,165000,45857103,856,856,856,856,0
|
|
20240105,164900,45857103,856,856,856,856,0
|
|
20240105,164800,45857103,856,856,856,856,0
|
|
20240105,164700,45857103,856,856,856,856,0
|
|
20240105,164600,45857103,856,856,856,856,0
|
|
20240105,164500,45857103,856,856,856,856,0
|
|
20240105,164400,45857103,856,856,856,856,0
|
|
20240105,164300,45857103,856,856,856,856,0
|
|
20240105,164200,45857103,856,856,856,856,0
|
|
20240105,164100,45857103,856,856,856,856,0
|
|
20240105,164000,45857103,856,856,856,856,1333
|
|
20240105,163900,45857103,856,856,856,856,0
|
|
20240105,163800,45857103,856,856,856,856,0
|
|
20240105,163700,45857103,856,856,856,856,0
|
|
20240105,163600,45857103,856,856,856,856,0
|
|
20240105,163500,45857103,856,856,856,856,0
|
|
20240105,163400,45857103,856,856,856,856,0
|
|
20240105,163300,45857103,856,856,856,856,0
|
|
20240105,163200,45857103,856,856,856,856,0
|
|
20240105,163100,45857103,856,856,856,856,0
|
|
20240105,163000,45857103,856,856,856,856,0
|
|
20240105,162900,45857103,856,856,856,856,0
|
|
20240105,162800,45857103,856,856,856,856,0
|
|
20240105,162700,45857103,856,856,856,856,0
|
|
20240105,162600,45857103,856,856,856,856,0
|
|
20240105,162500,45857103,856,856,856,856,0
|
|
20240105,162400,45857103,856,856,856,856,0
|
|
20240105,162300,45857103,856,856,856,856,0
|
|
20240105,162200,45857103,856,856,856,856,0
|
|
20240105,162100,45857103,856,856,856,856,0
|
|
20240105,162000,45857103,856,856,856,856,0
|
|
20240105,161900,45857103,856,856,856,856,0
|
|
20240105,161800,45857103,856,856,856,856,0
|
|
20240105,161700,45857103,856,856,856,856,0
|
|
20240105,161600,45857103,856,856,856,856,0
|
|
20240105,161500,45857103,856,856,856,856,0
|
|
20240105,161400,45857103,856,856,856,856,0
|
|
20240105,161300,45857103,856,856,856,856,0
|
|
20240105,161200,45857103,856,856,856,856,0
|
|
20240105,161100,45857103,856,856,856,856,0
|
|
20240105,161000,45857103,856,856,856,856,1333
|
|
20240105,160900,45857103,856,856,856,856,0
|
|
20240105,160800,45857103,856,856,856,856,0
|
|
20240105,160700,45857103,856,856,856,856,0
|
|
20240105,160600,45857103,856,856,856,856,0
|
|
20240105,160500,45857103,856,856,856,856,0
|
|
20240105,160400,45857103,856,856,856,856,0
|
|
20240105,160300,45857103,856,856,856,856,0
|
|
20240105,160200,45857103,856,856,856,856,0
|
|
20240105,160100,45857103,856,856,856,856,0
|
|
20240105,160000,45857103,856,856,856,856,0
|
|
20240105,155900,45857103,856,856,856,856,0
|
|
20240105,155800,45857103,856,856,856,856,0
|
|
20240105,155700,45857103,856,856,856,856,0
|
|
20240105,155600,45857103,856,856,856,856,0
|
|
20240105,155500,45857103,856,856,856,856,0
|
|
20240105,155400,45857103,856,856,856,856,0
|
|
20240105,155300,45857103,856,856,856,856,0
|
|
20240105,155200,45857103,856,856,856,856,0
|
|
20240105,155100,45857103,856,856,856,856,0
|
|
20240105,155000,45857103,856,856,856,856,0
|
|
20240105,154900,45857103,856,856,856,856,0
|
|
20240105,154800,45857103,856,856,856,856,0
|
|
20240105,154700,45857103,856,856,856,856,0
|
|
20240105,154600,45857103,856,856,856,856,0
|
|
20240105,154500,45857103,856,856,856,856,0
|
|
20240105,154400,45857103,856,856,856,856,0
|
|
20240105,154300,45857103,856,856,856,856,0
|
|
20240105,154200,45857103,856,856,856,856,0
|
|
20240105,154100,45857103,856,856,856,856,0
|
|
20240105,154000,45857103,856,856,856,856,1333
|
|
20240105,153900,45857103,856,856,856,856,0
|
|
20240105,153800,45857103,856,856,856,856,0
|
|
20240105,153700,45857103,856,856,856,856,0
|
|
20240105,153600,45857103,856,856,856,856,0
|
|
20240105,153500,45857103,856,856,856,856,0
|
|
20240105,153400,45857103,856,856,856,856,0
|
|
20240105,153300,45857103,856,856,856,856,0
|
|
20240105,153200,45857103,856,856,856,856,0
|
|
20240105,153100,45857103,856,856,856,856,0
|
|
20240105,153000,45857103,856,856,856,856,1333
|
|
20240105,152900,44716055,855,855,855,855,0
|
|
20240105,152800,44716055,855,855,855,855,0
|
|
20240105,152700,44716055,855,855,855,855,0
|
|
20240105,152600,44716055,855,855,855,855,0
|
|
20240105,152500,44716055,855,855,855,855,0
|
|
20240105,152400,44716055,855,855,855,855,0
|
|
20240105,152300,44716055,855,855,855,855,0
|
|
20240105,152200,44716055,855,855,855,855,0
|
|
20240105,152100,44716055,855,855,855,855,0
|
|
20240105,152000,44716055,855,855,855,855,0
|
|
20240105,151900,44716055,855,855,855,855,307
|
|
20240105,151800,44453570,855,855,855,855,0
|
|
20240105,151700,44453570,855,856,856,855,520
|
|
20240105,151600,44008950,856,856,858,856,485
|
|
20240105,151500,43593490,861,861,861,861,0
|
|
20240105,151400,43593490,861,861,861,861,0
|
|
20240105,151300,43593490,861,861,861,861,0
|
|
20240105,151200,43593490,861,861,861,861,0
|
|
20240105,151100,43593490,861,861,861,861,0
|
|
20240105,151000,43593490,861,861,861,861,0
|
|
20240105,150900,43593490,861,861,861,861,0
|
|
20240105,150800,43593490,861,861,861,861,0
|
|
20240105,150700,43593490,861,861,861,861,1
|
|
20240105,150600,43592629,860,860,860,860,0
|
|
20240105,150500,43592629,860,860,860,860,0
|
|
20240105,150400,43592629,860,860,860,860,0
|
|
20240105,150300,43592629,860,860,860,860,0
|
|
20240105,150200,43592629,860,860,860,860,22
|
|
20240105,150100,43573709,860,860,860,860,2
|
|
20240105,150000,43571989,861,861,861,861,3
|
|
20240105,145900,43569406,861,861,861,861,0
|
|
20240105,145800,43569406,861,861,861,861,0
|
|
20240105,145700,43569406,861,861,861,861,0
|
|
20240105,145600,43569406,861,861,861,861,0
|
|
20240105,145500,43569406,861,861,861,861,0
|
|
20240105,145400,43569406,861,861,861,861,0
|
|
20240105,145300,43569406,861,861,861,861,0
|
|
20240105,145200,43569406,861,861,861,861,0
|
|
20240105,145100,43569406,861,861,861,861,1
|
|
20240105,145000,43568545,862,856,862,856,491
|
|
20240105,144900,43147430,856,856,856,856,0
|
|
20240105,144800,43147430,856,856,856,856,0
|
|
20240105,144700,43147430,856,856,856,856,10
|
|
20240105,144600,43138870,856,856,856,856,1
|
|
20240105,144500,43138014,853,853,853,853,0
|
|
20240105,144400,43138014,853,854,854,853,495
|
|
20240105,144300,42715674,855,855,855,855,0
|
|
20240105,144200,42715674,855,855,855,855,5
|
|
20240105,144100,42711399,855,855,855,855,100
|
|
20240105,144000,42625899,853,853,853,853,500
|
|
20240105,143900,42199399,856,856,856,856,0
|
|
20240105,143800,42199399,856,856,856,856,0
|
|
20240105,143700,42199399,856,856,856,856,0
|
|
20240105,143600,42199399,856,856,856,856,0
|
|
20240105,143500,42199399,856,856,856,856,0
|
|
20240105,143400,42199399,856,856,856,856,8
|
|
20240105,143300,42192551,853,853,853,853,0
|
|
20240105,143200,42192551,853,853,853,853,8
|
|
20240105,143100,42185727,853,853,853,853,1827
|
|
20240105,143000,40627296,853,853,853,853,0
|
|
20240105,142900,40627296,853,853,853,853,0
|
|
20240105,142800,40627296,853,853,853,853,0
|
|
20240105,142700,40627296,853,857,857,853,401
|
|
20240105,142600,40284834,857,857,857,857,0
|
|
20240105,142500,40284834,857,857,857,857,1
|
|
20240105,142400,40283977,859,859,859,859,0
|
|
20240105,142300,40283977,859,859,859,859,0
|
|
20240105,142200,40283977,859,859,859,859,0
|
|
20240105,142100,40283977,859,859,859,859,0
|
|
20240105,142000,40283977,859,859,859,859,0
|
|
20240105,141900,40283977,859,859,859,859,0
|
|
20240105,141800,40283977,859,859,859,859,0
|
|
20240105,141700,40283977,859,859,859,859,0
|
|
20240105,141600,40283977,859,859,859,859,0
|
|
20240105,141500,40283977,859,859,859,859,0
|
|
20240105,141400,40283977,859,859,859,859,0
|
|
20240105,141300,40283977,859,859,859,859,0
|
|
20240105,141200,40283977,859,859,859,859,0
|
|
20240105,141100,40283977,859,859,859,859,0
|
|
20240105,141000,40283977,859,859,859,859,0
|
|
20240105,140900,40283977,859,859,859,859,0
|
|
20240105,140800,40283977,859,859,859,859,0
|
|
20240105,140700,40283977,859,859,859,859,0
|
|
20240105,140600,40283977,859,859,859,859,0
|
|
20240105,140500,40283977,859,859,859,859,0
|
|
20240105,140400,40283977,859,859,859,859,1
|
|
20240105,140300,40283118,854,859,859,854,22
|
|
20240105,140200,40264325,854,854,854,854,0
|
|
20240105,140100,40264325,854,854,854,854,0
|
|
20240105,140000,40264325,854,854,854,854,0
|
|
20240105,135900,40264325,854,854,854,854,0
|
|
20240105,135800,40264325,854,854,854,854,0
|
|
20240105,135700,40264325,854,854,854,854,949
|
|
20240105,135600,39453879,854,859,859,854,2052
|
|
20240105,135500,37701466,855,855,855,855,0
|
|
20240105,135400,37701466,855,855,855,855,36
|
|
20240105,135300,37670686,855,855,855,855,0
|
|
20240105,135200,37670686,855,855,855,855,16
|
|
20240105,135100,37657006,855,855,855,855,0
|
|
20240105,135000,37657006,855,855,855,855,0
|
|
20240105,134900,37657006,855,855,855,855,0
|
|
20240105,134800,37657006,855,855,855,855,0
|
|
20240105,134700,37657006,855,855,855,855,1
|
|
20240105,134600,37656151,855,855,855,855,5
|
|
20240105,134500,37651876,855,855,855,855,0
|
|
20240105,134400,37651876,855,855,855,855,0
|
|
20240105,134300,37651876,855,855,855,855,1
|
|
20240105,134200,37651021,854,854,854,854,0
|
|
20240105,134100,37651021,854,854,854,854,0
|
|
20240105,134000,37651021,854,855,855,854,26
|
|
20240105,133900,37628811,855,855,855,855,0
|
|
20240105,133800,37628811,855,855,855,855,0
|
|
20240105,133700,37628811,855,855,855,855,3
|
|
20240105,133600,37626246,855,855,855,855,0
|
|
20240105,133500,37626246,855,856,856,855,1819
|
|
20240105,133400,36070454,856,856,856,856,0
|
|
20240105,133300,36070454,856,856,856,856,0
|
|
20240105,133200,36070454,856,856,856,856,0
|
|
20240105,133100,36070454,856,857,857,856,5395
|
|
20240105,133000,31448290,862,862,862,862,0
|
|
20240105,132900,31448290,862,862,862,862,0
|
|
20240105,132800,31448290,862,862,862,862,1
|
|
20240105,132700,31447428,857,857,857,857,0
|
|
20240105,132600,31447428,857,857,857,857,0
|
|
20240105,132500,31447428,857,857,857,857,0
|
|
20240105,132400,31447428,857,857,857,857,0
|
|
20240105,132300,31447428,857,857,857,857,0
|
|
20240105,132200,31447428,857,857,857,857,0
|
|
20240105,132100,31447428,857,857,857,857,0
|
|
20240105,132000,31447428,857,857,857,857,0
|
|
20240105,131900,31447428,857,857,857,857,0
|
|
20240105,131800,31447428,857,857,857,857,0
|
|
20240105,131700,31447428,857,857,857,857,0
|
|
20240105,131600,31447428,857,857,857,857,0
|
|
20240105,131500,31447428,857,857,857,857,0
|
|
20240105,131400,31447428,857,857,857,857,0
|
|
20240105,131300,31447428,857,857,857,857,0
|
|
20240105,131200,31447428,857,857,857,857,0
|
|
20240105,131100,31447428,857,857,857,857,544
|
|
20240105,131000,30981220,857,857,857,857,1616
|
|
20240105,130900,29596308,857,857,857,857,665
|
|
20240105,130800,29026403,857,857,857,857,0
|
|
20240105,130700,29026403,857,857,857,857,0
|
|
20240105,130600,29026403,857,857,857,857,0
|
|
20240105,130500,29026403,857,857,857,857,0
|
|
20240105,130400,29026403,857,857,857,857,0
|
|
20240105,130300,29026403,857,860,860,857,168
|
|
20240105,130200,28882313,862,862,862,862,0
|
|
20240105,130100,28882313,862,862,862,862,0
|
|
20240105,130000,28882313,862,862,862,862,399
|
|
20240105,125900,28538375,863,863,863,863,0
|
|
20240105,125800,28538375,863,863,863,863,0
|
|
20240105,125700,28538375,863,863,863,863,0
|
|
20240105,125600,28538375,863,863,863,863,0
|
|
20240105,125500,28538375,863,863,863,863,0
|
|
20240105,125400,28538375,863,863,863,863,10
|
|
20240105,125300,28529745,862,862,862,862,0
|
|
20240105,125200,28529745,862,862,862,862,101
|
|
20240105,125100,28442683,862,862,862,862,0
|
|
20240105,125000,28442683,862,862,862,862,0
|
|
20240105,124900,28442683,862,862,862,862,499
|
|
20240105,124800,28012545,862,862,862,862,0
|
|
20240105,124700,28012545,862,862,862,862,0
|
|
20240105,124600,28012545,862,862,862,862,1
|
|
20240105,124500,28011683,863,863,863,863,56
|
|
20240105,124400,27963355,863,863,863,863,0
|
|
20240105,124300,27963355,863,863,863,863,0
|
|
20240105,124200,27963355,863,863,863,863,1001
|
|
20240105,124100,27099492,863,863,863,863,0
|
|
20240105,124000,27099492,863,863,863,863,0
|
|
20240105,123900,27099492,863,863,863,863,0
|
|
20240105,123800,27099492,863,863,863,863,159
|
|
20240105,123700,26962275,863,863,863,863,3000
|
|
20240105,123600,24373275,863,863,863,863,180
|
|
20240105,123500,24217935,862,862,862,862,0
|
|
20240105,123400,24217935,862,862,862,862,0
|
|
20240105,123300,24217935,862,862,862,862,0
|
|
20240105,123200,24217935,862,862,862,862,0
|
|
20240105,123100,24217935,862,862,862,862,500
|
|
20240105,123000,23786935,862,862,862,862,0
|
|
20240105,122900,23786935,862,862,862,862,0
|
|
20240105,122800,23786935,862,862,862,862,0
|
|
20240105,122700,23786935,862,862,862,862,0
|
|
20240105,122600,23786935,862,862,862,862,153
|
|
20240105,122500,23655049,862,862,862,862,0
|
|
20240105,122400,23655049,862,862,862,862,0
|
|
20240105,122300,23655049,862,862,862,862,2
|
|
20240105,122200,23653325,862,862,862,862,0
|
|
20240105,122100,23653325,862,862,862,862,0
|
|
20240105,122000,23653325,862,862,862,862,0
|
|
20240105,121900,23653325,862,862,862,862,13
|
|
20240105,121800,23642119,862,862,862,862,44
|
|
20240105,121700,23604191,859,859,859,859,45
|
|
20240105,121600,23565536,856,856,856,856,0
|
|
20240105,121500,23565536,856,856,856,856,0
|
|
20240105,121400,23565536,856,856,856,856,0
|
|
20240105,121300,23565536,856,856,856,856,0
|
|
20240105,121200,23565536,856,856,856,856,468
|
|
20240105,121100,23164928,856,857,857,856,1200
|
|
20240105,121000,22137136,857,857,857,857,0
|
|
20240105,120900,22137136,857,857,857,857,0
|
|
20240105,120800,22137136,857,857,857,857,4418
|
|
20240105,120700,18350910,856,856,856,856,0
|
|
20240105,120600,18350910,856,856,856,856,9
|
|
20240105,120500,18343206,857,857,857,857,0
|
|
20240105,120400,18343206,857,857,857,857,0
|
|
20240105,120300,18343206,857,857,857,857,2653
|
|
20240105,120200,16069585,861,861,861,861,0
|
|
20240105,120100,16069585,861,860,861,859,702
|
|
20240105,120000,15465975,862,862,862,862,0
|
|
20240105,115900,15465975,862,862,862,862,0
|
|
20240105,115800,15465975,862,862,862,862,0
|
|
20240105,115700,15465975,862,862,862,862,1
|
|
20240105,115600,15465113,860,860,860,860,0
|
|
20240105,115500,15465113,860,860,860,860,0
|
|
20240105,115400,15465113,860,860,860,860,0
|
|
20240105,115300,15465113,860,860,860,860,0
|
|
20240105,115200,15465113,860,860,860,860,0
|
|
20240105,115100,15465113,860,860,860,860,0
|
|
20240105,115000,15465113,860,860,860,860,0
|
|
20240105,114900,15465113,860,860,860,860,0
|
|
20240105,114800,15465113,860,860,860,860,0
|
|
20240105,114700,15465113,860,860,860,860,0
|
|
20240105,114600,15465113,860,860,860,860,0
|
|
20240105,114500,15465113,860,860,860,860,0
|
|
20240105,114400,15465113,860,860,860,860,0
|
|
20240105,114300,15465113,860,860,860,860,0
|
|
20240105,114200,15465113,860,860,860,860,0
|
|
20240105,114100,15465113,860,860,860,860,0
|
|
20240105,114000,15465113,860,860,860,860,0
|
|
20240105,113900,15465113,860,860,860,860,0
|
|
20240105,113800,15465113,860,860,860,860,0
|
|
20240105,113700,15465113,860,860,860,860,1472
|
|
20240105,113600,14199193,863,863,863,863,0
|
|
20240105,113500,14199193,863,863,863,863,0
|
|
20240105,113400,14199193,863,863,863,863,0
|
|
20240105,113300,14199193,863,863,863,863,0
|
|
20240105,113200,14199193,863,863,863,863,0
|
|
20240105,113100,14199193,863,863,863,863,0
|
|
20240105,113000,14199193,863,863,863,863,0
|
|
20240105,112900,14199193,863,863,863,863,0
|
|
20240105,112800,14199193,863,863,863,863,0
|
|
20240105,112700,14199193,863,863,863,863,0
|
|
20240105,112600,14199193,863,863,863,863,0
|
|
20240105,112500,14199193,863,863,863,863,0
|
|
20240105,112400,14199193,863,863,863,863,0
|
|
20240105,112300,14199193,863,863,863,863,0
|
|
20240105,112200,14199193,863,863,863,863,0
|
|
20240105,112100,14199193,863,863,863,863,0
|
|
20240105,112000,14199193,863,863,863,863,0
|
|
20240105,111900,14199193,863,863,863,863,0
|
|
20240105,111800,14199193,863,863,863,863,0
|
|
20240105,111700,14199193,863,863,863,863,0
|
|
20240105,111600,14199193,863,863,863,863,5
|
|
20240105,111500,14194878,863,863,863,863,0
|
|
20240105,111400,14194878,863,863,863,863,0
|
|
20240105,111300,14194878,863,863,863,863,0
|
|
20240105,111200,14194878,863,863,863,863,0
|
|
20240105,111100,14194878,863,863,863,863,0
|
|
20240105,111000,14194878,863,863,863,863,0
|
|
20240105,110900,14194878,863,863,863,863,0
|
|
20240105,110800,14194878,863,863,863,863,0
|
|
20240105,110700,14194878,863,863,863,863,0
|
|
20240105,110600,14194878,863,863,863,863,0
|
|
20240105,110500,14194878,863,863,863,863,0
|
|
20240105,110400,14194878,863,863,863,863,0
|
|
20240105,110300,14194878,863,863,863,863,0
|
|
20240105,110200,14194878,863,863,863,863,0
|
|
20240105,110100,14194878,863,863,863,863,0
|
|
20240105,110000,14194878,863,863,863,863,0
|
|
20240105,105900,14194878,863,863,863,863,0
|
|
20240105,105800,14194878,863,863,863,863,0
|
|
20240105,105700,14194878,863,863,863,863,0
|
|
20240105,105600,14194878,863,863,863,863,0
|
|
20240105,105500,14194878,863,863,863,863,0
|
|
20240105,105400,14194878,863,863,863,863,4
|
|
20240105,105300,14191426,863,863,863,863,2
|
|
20240105,105200,14189700,863,863,863,863,0
|
|
20240105,105100,14189700,863,863,863,863,0
|
|
20240105,105000,14189700,863,863,863,863,0
|
|
20240105,104900,14189700,863,863,863,863,1
|
|
20240105,104800,14188837,863,863,863,863,0
|
|
20240105,104700,14188837,863,860,863,860,96
|
|
20240105,104600,14106274,860,860,860,860,0
|
|
20240105,104500,14106274,860,860,860,860,20
|
|
20240105,104400,14089074,860,860,860,860,88
|
|
20240105,104300,14013394,860,860,860,860,0
|
|
20240105,104200,14013394,860,860,860,860,35
|
|
20240105,104100,13983294,862,862,862,862,65
|
|
20240105,104000,13927264,863,863,863,863,0
|
|
20240105,103900,13927264,863,863,863,863,0
|
|
20240105,103800,13927264,863,863,863,863,1
|
|
20240105,103700,13926401,863,863,863,863,0
|
|
20240105,103600,13926401,863,863,863,863,0
|
|
20240105,103500,13926401,863,863,863,863,125
|
|
20240105,103400,13818526,863,863,863,863,10
|
|
20240105,103300,13809896,864,864,864,864,0
|
|
20240105,103200,13809896,864,864,864,864,0
|
|
20240105,103100,13809896,864,864,864,864,0
|
|
20240105,103000,13809896,864,864,864,864,0
|
|
20240105,102900,13809896,864,864,864,864,800
|
|
20240105,102800,13118696,865,865,865,865,0
|
|
20240105,102700,13118696,865,865,865,865,0
|
|
20240105,102600,13118696,865,865,865,865,0
|
|
20240105,102500,13118696,865,865,865,865,0
|
|
20240105,102400,13118696,865,862,865,862,2669
|
|
20240105,102300,10813314,862,862,862,862,0
|
|
20240105,102200,10813314,862,862,862,862,0
|
|
20240105,102100,10813314,862,862,862,862,0
|
|
20240105,102000,10813314,862,862,862,862,1
|
|
20240105,101900,10812452,857,857,857,857,0
|
|
20240105,101800,10812452,857,857,857,857,0
|
|
20240105,101700,10812452,857,860,860,857,100
|
|
20240105,101600,10726629,863,863,863,863,0
|
|
20240105,101500,10726629,863,863,863,863,0
|
|
20240105,101400,10726629,863,863,863,863,0
|
|
20240105,101300,10726629,863,863,863,863,4
|
|
20240105,101200,10723177,864,864,864,864,2
|
|
20240105,101100,10721449,864,864,864,864,0
|
|
20240105,101000,10721449,864,864,864,864,0
|
|
20240105,100900,10721449,864,864,864,864,1
|
|
20240105,100800,10720585,864,864,864,864,47
|
|
20240105,100700,10679977,864,864,864,864,0
|
|
20240105,100600,10679977,864,864,864,864,0
|
|
20240105,100500,10679977,864,864,864,864,5
|
|
20240105,100400,10675657,857,857,857,857,0
|
|
20240105,100300,10675657,857,857,857,857,0
|
|
20240105,100200,10675657,857,857,857,857,0
|
|
20240105,100100,10675657,857,861,865,857,2037
|
|
20240105,100000,8924686,860,860,860,860,0
|
|
20240105,095900,8924686,860,860,860,860,0
|
|
20240105,095800,8924686,860,860,860,860,0
|
|
20240105,095700,8924686,860,860,860,860,0
|
|
20240105,095600,8924686,860,860,860,860,0
|
|
20240105,095500,8924686,860,861,861,860,12
|
|
20240105,095400,8914361,861,861,861,861,2
|
|
20240105,095300,8912639,863,863,863,863,0
|
|
20240105,095200,8912639,863,863,863,863,14
|
|
20240105,095100,8900557,863,863,863,863,0
|
|
20240105,095000,8900557,863,863,863,863,0
|
|
20240105,094900,8900557,863,857,863,857,24
|
|
20240105,094800,8879869,858,858,858,858,402
|
|
20240105,094700,8534953,859,859,859,859,10
|
|
20240105,094600,8526363,860,861,861,860,1129
|
|
20240105,094500,7555373,862,863,863,862,565
|
|
20240105,094400,7068147,865,865,865,865,0
|
|
20240105,094300,7068147,865,865,865,865,1
|
|
20240105,094200,7067282,865,865,865,865,0
|
|
20240105,094100,7067282,865,863,865,863,1053
|
|
20240105,094000,6157893,863,863,863,863,0
|
|
20240105,093900,6157893,863,864,864,863,7
|
|
20240105,093800,6151846,863,864,864,863,601
|
|
20240105,093700,5633182,863,863,863,863,0
|
|
20240105,093600,5633182,863,863,863,863,0
|
|
20240105,093500,5633182,863,863,863,863,0
|
|
20240105,093400,5633182,863,863,863,863,1001
|
|
20240105,093300,4769319,865,865,865,865,0
|
|
20240105,093200,4769319,865,865,865,865,0
|
|
20240105,093100,4769319,865,865,865,865,0
|
|
20240105,093000,4769319,865,865,865,865,0
|
|
20240105,092900,4769319,865,865,865,865,1
|
|
20240105,092800,4768454,863,863,863,863,0
|
|
20240105,092700,4768454,863,863,863,863,421
|
|
20240105,092600,4405131,861,861,861,861,0
|
|
20240105,092500,4405131,861,861,861,861,0
|
|
20240105,092400,4405131,861,861,861,861,0
|
|
20240105,092300,4405131,861,861,861,861,0
|
|
20240105,092200,4405131,861,861,861,861,0
|
|
20240105,092100,4405131,861,861,861,861,0
|
|
20240105,092000,4405131,861,861,861,861,0
|
|
20240105,091900,4405131,861,861,861,861,1
|
|
20240105,091800,4404270,860,860,860,860,342
|
|
20240105,091700,4110150,860,860,860,860,1000
|
|
20240105,091600,3250150,857,857,857,857,71
|
|
20240105,091500,3189303,860,860,860,860,0
|
|
20240105,091400,3189303,860,860,860,860,715
|
|
20240105,091300,2574403,860,860,860,860,0
|
|
20240105,091200,2574403,860,860,860,860,0
|
|
20240105,091100,2574403,860,860,860,860,0
|
|
20240105,091000,2574403,860,860,860,860,0
|
|
20240105,090900,2574403,860,860,860,860,0
|
|
20240105,090800,2574403,860,860,860,860,24
|
|
20240105,090700,2553763,858,858,858,858,50
|
|
20240105,090600,2510863,860,860,860,860,4
|
|
20240105,090500,2507423,860,860,860,860,0
|
|
20240105,090400,2507423,860,859,860,859,1006
|
|
20240105,090300,1643231,859,859,859,859,0
|
|
20240105,090200,1643231,859,859,859,859,1
|
|
20240105,090100,1642372,851,851,851,851,0
|
|
20240105,090000,1642372,851,851,851,850,1930
|