679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201600,82144769,868,868,868,868,1128
|
|
20240108,201500,82144769,868,868,868,868,0
|
|
20240108,201400,82144769,868,868,868,868,0
|
|
20240108,201300,82144769,868,868,868,868,0
|
|
20240108,201200,82144769,868,868,868,868,0
|
|
20240108,201100,82144769,868,868,868,868,0
|
|
20240108,201000,82144769,868,868,868,868,0
|
|
20240108,200900,82144769,868,868,868,868,0
|
|
20240108,200800,82144769,868,868,868,868,0
|
|
20240108,200700,82144769,868,868,868,868,0
|
|
20240108,200600,82144769,868,868,868,868,0
|
|
20240108,200500,82144769,868,868,868,868,0
|
|
20240108,200400,82144769,868,868,868,868,0
|
|
20240108,200300,82144769,868,868,868,868,0
|
|
20240108,200200,82144769,868,868,868,868,0
|
|
20240108,200100,82144769,868,868,868,868,0
|
|
20240108,200000,82144769,868,868,868,868,0
|
|
20240108,195900,82144769,868,868,868,868,0
|
|
20240108,195800,82144769,868,868,868,868,0
|
|
20240108,195700,82144769,868,868,868,868,0
|
|
20240108,195600,82144769,868,868,868,868,0
|
|
20240108,195500,82144769,868,868,868,868,0
|
|
20240108,195400,82144769,868,868,868,868,0
|
|
20240108,195300,82144769,868,868,868,868,0
|
|
20240108,195200,82144769,868,868,868,868,0
|
|
20240108,195100,82144769,868,868,868,868,0
|
|
20240108,195000,82144769,868,868,868,868,0
|
|
20240108,194900,82144769,868,868,868,868,0
|
|
20240108,194800,82144769,868,868,868,868,0
|
|
20240108,194700,82144769,868,868,868,868,0
|
|
20240108,194600,82144769,868,868,868,868,1128
|
|
20240108,194500,82144769,868,868,868,868,0
|
|
20240108,194400,82144769,868,868,868,868,0
|
|
20240108,194300,82144769,868,868,868,868,0
|
|
20240108,194200,82144769,868,868,868,868,0
|
|
20240108,194100,82144769,868,868,868,868,0
|
|
20240108,194000,82144769,868,868,868,868,0
|
|
20240108,193900,82144769,868,868,868,868,0
|
|
20240108,193800,82144769,868,868,868,868,0
|
|
20240108,193700,82144769,868,868,868,868,0
|
|
20240108,193600,82144769,868,868,868,868,0
|
|
20240108,193500,82144769,868,868,868,868,0
|
|
20240108,193400,82144769,868,868,868,868,0
|
|
20240108,193300,82144769,868,868,868,868,0
|
|
20240108,193200,82144769,868,868,868,868,0
|
|
20240108,193100,82144769,868,868,868,868,0
|
|
20240108,193000,82144769,868,868,868,868,0
|
|
20240108,192900,82144769,868,868,868,868,0
|
|
20240108,192800,82144769,868,868,868,868,0
|
|
20240108,192700,82144769,868,868,868,868,0
|
|
20240108,192600,82144769,868,868,868,868,0
|
|
20240108,192500,82144769,868,868,868,868,0
|
|
20240108,192400,82144769,868,868,868,868,0
|
|
20240108,192300,82144769,868,868,868,868,0
|
|
20240108,192200,82144769,868,868,868,868,0
|
|
20240108,192100,82144769,868,868,868,868,0
|
|
20240108,192000,82144769,868,868,868,868,0
|
|
20240108,191900,82144769,868,868,868,868,0
|
|
20240108,191800,82144769,868,868,868,868,0
|
|
20240108,191700,82144769,868,868,868,868,0
|
|
20240108,191600,82144769,868,868,868,868,1128
|
|
20240108,191500,82144769,868,868,868,868,0
|
|
20240108,191400,82144769,868,868,868,868,0
|
|
20240108,191300,82144769,868,868,868,868,0
|
|
20240108,191200,82144769,868,868,868,868,0
|
|
20240108,191100,82144769,868,868,868,868,0
|
|
20240108,191000,82144769,868,868,868,868,0
|
|
20240108,190900,82144769,868,868,868,868,0
|
|
20240108,190800,82144769,868,868,868,868,0
|
|
20240108,190700,82144769,868,868,868,868,0
|
|
20240108,190600,82144769,868,868,868,868,0
|
|
20240108,190500,82144769,868,868,868,868,0
|
|
20240108,190400,82144769,868,868,868,868,0
|
|
20240108,190300,82144769,868,868,868,868,0
|
|
20240108,190200,82144769,868,868,868,868,0
|
|
20240108,190100,82144769,868,868,868,868,0
|
|
20240108,190000,82144769,868,868,868,868,0
|
|
20240108,185900,82144769,868,868,868,868,0
|
|
20240108,185800,82144769,868,868,868,868,0
|
|
20240108,185700,82144769,868,868,868,868,0
|
|
20240108,185600,82144769,868,868,868,868,0
|
|
20240108,185500,82144769,868,868,868,868,0
|
|
20240108,185400,82144769,868,868,868,868,0
|
|
20240108,185300,82144769,868,868,868,868,0
|
|
20240108,185200,82144769,868,868,868,868,0
|
|
20240108,185100,82144769,868,868,868,868,0
|
|
20240108,185000,82144769,868,868,868,868,0
|
|
20240108,184900,82144769,868,868,868,868,0
|
|
20240108,184800,82144769,868,868,868,868,0
|
|
20240108,184700,82144769,868,868,868,868,0
|
|
20240108,184600,82144769,868,868,868,868,1128
|
|
20240108,184500,82144769,868,868,868,868,0
|
|
20240108,184400,82144769,868,868,868,868,0
|
|
20240108,184300,82144769,868,868,868,868,0
|
|
20240108,184200,82144769,868,868,868,868,0
|
|
20240108,184100,82144769,868,868,868,868,0
|
|
20240108,184000,82144769,868,868,868,868,0
|
|
20240108,183900,82144769,868,868,868,868,0
|
|
20240108,183800,82144769,868,868,868,868,0
|
|
20240108,183700,82144769,868,868,868,868,0
|
|
20240108,183600,82144769,868,868,868,868,0
|
|
20240108,183500,82144769,868,868,868,868,0
|
|
20240108,183400,82144769,868,868,868,868,0
|
|
20240108,183300,82144769,868,868,868,868,0
|
|
20240108,183200,82144769,868,868,868,868,0
|
|
20240108,183100,82144769,868,868,868,868,0
|
|
20240108,183000,82144769,868,868,868,868,0
|
|
20240108,182900,82144769,868,868,868,868,0
|
|
20240108,182800,82144769,868,868,868,868,0
|
|
20240108,182700,82144769,868,868,868,868,0
|
|
20240108,182600,82144769,868,868,868,868,0
|
|
20240108,182500,82144769,868,868,868,868,0
|
|
20240108,182400,82144769,868,868,868,868,0
|
|
20240108,182300,82144769,868,868,868,868,0
|
|
20240108,182200,82144769,868,868,868,868,0
|
|
20240108,182100,82144769,868,868,868,868,0
|
|
20240108,182000,82144769,868,868,868,868,0
|
|
20240108,181900,82144769,868,868,868,868,0
|
|
20240108,181800,82144769,868,868,868,868,0
|
|
20240108,181700,82144769,868,868,868,868,0
|
|
20240108,181600,82144769,868,868,868,868,1128
|
|
20240108,181500,82144769,868,868,868,868,0
|
|
20240108,181400,82144769,868,868,868,868,0
|
|
20240108,181300,82144769,868,868,868,868,0
|
|
20240108,181200,82144769,868,868,868,868,0
|
|
20240108,181100,82144769,868,868,868,868,0
|
|
20240108,181000,82144769,868,868,868,868,0
|
|
20240108,180900,82144769,868,868,868,868,0
|
|
20240108,180800,82144769,868,868,868,868,0
|
|
20240108,180700,82144769,868,868,868,868,0
|
|
20240108,180600,82144769,868,868,868,868,0
|
|
20240108,180500,82144769,868,868,868,868,0
|
|
20240108,180400,82144769,868,868,868,868,0
|
|
20240108,180300,82144769,868,868,868,868,0
|
|
20240108,180200,82144769,868,868,868,868,0
|
|
20240108,180100,82144769,868,868,868,868,0
|
|
20240108,180000,82144769,868,868,868,868,0
|
|
20240108,175900,82144769,868,868,868,868,0
|
|
20240108,175800,82144769,868,868,868,868,0
|
|
20240108,175700,82144769,868,868,868,868,0
|
|
20240108,175600,82144769,868,868,868,868,0
|
|
20240108,175500,82144769,868,868,868,868,0
|
|
20240108,175400,82144769,868,868,868,868,0
|
|
20240108,175300,82144769,868,868,868,868,0
|
|
20240108,175200,82144769,868,868,868,868,0
|
|
20240108,175100,82144769,868,868,868,868,0
|
|
20240108,175000,82144769,868,868,868,868,0
|
|
20240108,174900,82144769,868,868,868,868,0
|
|
20240108,174800,82144769,868,868,868,868,0
|
|
20240108,174700,82144769,868,868,868,868,0
|
|
20240108,174600,82144769,868,868,868,868,1128
|
|
20240108,174500,82144769,868,868,868,868,0
|
|
20240108,174400,82144769,868,868,868,868,0
|
|
20240108,174300,82144769,868,868,868,868,0
|
|
20240108,174200,82144769,868,868,868,868,0
|
|
20240108,174100,82144769,868,868,868,868,0
|
|
20240108,174000,82144769,868,868,868,868,0
|
|
20240108,173900,82144769,868,868,868,868,0
|
|
20240108,173800,82144769,868,868,868,868,0
|
|
20240108,173700,82144769,868,868,868,868,0
|
|
20240108,173600,82144769,868,868,868,868,0
|
|
20240108,173500,82144769,868,868,868,868,0
|
|
20240108,173400,82144769,868,868,868,868,0
|
|
20240108,173300,82144769,868,868,868,868,0
|
|
20240108,173200,82144769,868,868,868,868,0
|
|
20240108,173100,82144769,868,868,868,868,0
|
|
20240108,173000,82144769,868,868,868,868,0
|
|
20240108,172900,82144769,868,868,868,868,0
|
|
20240108,172800,82144769,868,868,868,868,0
|
|
20240108,172700,82144769,868,868,868,868,0
|
|
20240108,172600,82144769,868,868,868,868,0
|
|
20240108,172500,82144769,868,868,868,868,0
|
|
20240108,172400,82144769,868,868,868,868,0
|
|
20240108,172300,82144769,868,868,868,868,0
|
|
20240108,172200,82144769,868,868,868,868,0
|
|
20240108,172100,82144769,868,868,868,868,0
|
|
20240108,172000,82144769,868,868,868,868,0
|
|
20240108,171900,82144769,868,868,868,868,0
|
|
20240108,171800,82144769,868,868,868,868,0
|
|
20240108,171700,82144769,868,868,868,868,0
|
|
20240108,171600,82144769,868,868,868,868,1128
|
|
20240108,171500,82144769,868,868,868,868,0
|
|
20240108,171400,82144769,868,868,868,868,0
|
|
20240108,171300,82144769,868,868,868,868,0
|
|
20240108,171200,82144769,868,868,868,868,0
|
|
20240108,171100,82144769,868,868,868,868,0
|
|
20240108,171000,82144769,868,868,868,868,0
|
|
20240108,170900,82144769,868,868,868,868,0
|
|
20240108,170800,82144769,868,868,868,868,0
|
|
20240108,170700,82144769,868,868,868,868,0
|
|
20240108,170600,82144769,868,868,868,868,0
|
|
20240108,170500,82144769,868,868,868,868,0
|
|
20240108,170400,82144769,868,868,868,868,0
|
|
20240108,170300,82144769,868,868,868,868,0
|
|
20240108,170200,82144769,868,868,868,868,0
|
|
20240108,170100,82144769,868,868,868,868,0
|
|
20240108,170000,82144769,868,868,868,868,0
|
|
20240108,165900,82144769,868,868,868,868,0
|
|
20240108,165800,82144769,868,868,868,868,0
|
|
20240108,165700,82144769,868,868,868,868,0
|
|
20240108,165600,82144769,868,868,868,868,0
|
|
20240108,165500,82144769,868,868,868,868,0
|
|
20240108,165400,82144769,868,868,868,868,0
|
|
20240108,165300,82144769,868,868,868,868,0
|
|
20240108,165200,82144769,868,868,868,868,0
|
|
20240108,165100,82144769,868,868,868,868,0
|
|
20240108,165000,82144769,868,868,868,868,0
|
|
20240108,164900,82144769,868,868,868,868,0
|
|
20240108,164800,82144769,868,868,868,868,0
|
|
20240108,164700,82144769,868,868,868,868,0
|
|
20240108,164600,82144769,868,868,868,868,1128
|
|
20240108,164500,82144769,868,868,868,868,0
|
|
20240108,164400,82144769,868,868,868,868,0
|
|
20240108,164300,82144769,868,868,868,868,0
|
|
20240108,164200,82144769,868,868,868,868,0
|
|
20240108,164100,82144769,868,868,868,868,0
|
|
20240108,164000,82144769,868,868,868,868,0
|
|
20240108,163900,82144769,868,868,868,868,0
|
|
20240108,163800,82144769,868,868,868,868,0
|
|
20240108,163700,82144769,868,868,868,868,0
|
|
20240108,163600,82144769,868,868,868,868,0
|
|
20240108,163500,82144769,868,868,868,868,0
|
|
20240108,163400,82144769,868,868,868,868,0
|
|
20240108,163300,82144769,868,868,868,868,0
|
|
20240108,163200,82144769,868,868,868,868,0
|
|
20240108,163100,82144769,868,868,868,868,0
|
|
20240108,163000,82144769,868,868,868,868,0
|
|
20240108,162900,82144769,868,868,868,868,0
|
|
20240108,162800,82144769,868,868,868,868,0
|
|
20240108,162700,82144769,868,868,868,868,0
|
|
20240108,162600,82144769,868,868,868,868,0
|
|
20240108,162500,82144769,868,868,868,868,0
|
|
20240108,162400,82144769,868,868,868,868,0
|
|
20240108,162300,82144769,868,868,868,868,0
|
|
20240108,162200,82144769,868,868,868,868,0
|
|
20240108,162100,82144769,868,868,868,868,0
|
|
20240108,162000,82144769,868,868,868,868,0
|
|
20240108,161900,82144769,868,868,868,868,0
|
|
20240108,161800,82144769,868,868,868,868,0
|
|
20240108,161700,82144769,868,868,868,868,0
|
|
20240108,161600,82144769,868,868,868,868,1128
|
|
20240108,161500,82144769,868,868,868,868,0
|
|
20240108,161400,82144769,868,868,868,868,0
|
|
20240108,161300,82144769,868,868,868,868,0
|
|
20240108,161200,82144769,868,868,868,868,0
|
|
20240108,161100,82144769,868,868,868,868,0
|
|
20240108,161000,82144769,868,868,868,868,0
|
|
20240108,160900,82144769,868,868,868,868,0
|
|
20240108,160800,82144769,868,868,868,868,0
|
|
20240108,160700,82144769,868,868,868,868,0
|
|
20240108,160600,82144769,868,868,868,868,0
|
|
20240108,160500,82144769,868,868,868,868,0
|
|
20240108,160400,82144769,868,868,868,868,0
|
|
20240108,160300,82144769,868,868,868,868,0
|
|
20240108,160200,82144769,868,868,868,868,0
|
|
20240108,160100,82144769,868,868,868,868,0
|
|
20240108,160000,82144769,868,868,868,868,0
|
|
20240108,155900,82144769,868,868,868,868,0
|
|
20240108,155800,82144769,868,868,868,868,0
|
|
20240108,155700,82144769,868,868,868,868,0
|
|
20240108,155600,82144769,868,868,868,868,0
|
|
20240108,155500,82144769,868,868,868,868,0
|
|
20240108,155400,82144769,868,868,868,868,0
|
|
20240108,155300,82144769,868,868,868,868,0
|
|
20240108,155200,82144769,868,868,868,868,0
|
|
20240108,155100,82144769,868,868,868,868,0
|
|
20240108,155000,82144769,868,868,868,868,0
|
|
20240108,154900,82144769,868,868,868,868,0
|
|
20240108,154800,82144769,868,868,868,868,0
|
|
20240108,154700,82144769,868,868,868,868,0
|
|
20240108,154600,82144769,868,868,868,868,1128
|
|
20240108,154500,82144769,868,868,868,868,0
|
|
20240108,154400,82144769,868,868,868,868,0
|
|
20240108,154300,82144769,868,868,868,868,0
|
|
20240108,154200,82144769,868,868,868,868,0
|
|
20240108,154100,82144769,868,868,868,868,0
|
|
20240108,154000,82144769,868,868,868,868,0
|
|
20240108,153900,82144769,868,868,868,868,0
|
|
20240108,153800,82144769,868,868,868,868,0
|
|
20240108,153700,82144769,868,868,868,868,0
|
|
20240108,153600,82144769,868,868,868,868,0
|
|
20240108,153500,82144769,868,868,868,868,0
|
|
20240108,153400,82144769,868,868,868,868,0
|
|
20240108,153300,82144769,868,868,868,868,0
|
|
20240108,153200,82144769,868,868,868,868,0
|
|
20240108,153100,82144769,868,868,868,868,0
|
|
20240108,153000,82144769,868,868,868,868,1128
|
|
20240108,152900,81165665,865,865,865,865,0
|
|
20240108,152800,81165665,865,865,865,865,0
|
|
20240108,152700,81165665,865,865,865,865,0
|
|
20240108,152600,81165665,865,865,865,865,0
|
|
20240108,152500,81165665,865,865,865,865,0
|
|
20240108,152400,81165665,865,865,865,865,0
|
|
20240108,152300,81165665,865,865,865,865,0
|
|
20240108,152200,81165665,865,865,865,865,0
|
|
20240108,152100,81165665,865,865,865,865,0
|
|
20240108,152000,81165665,865,865,865,865,0
|
|
20240108,151900,81165665,865,865,865,865,1
|
|
20240108,151800,81164800,858,858,858,858,3
|
|
20240108,151700,81162226,858,865,865,858,4
|
|
20240108,151600,81158787,858,865,865,858,59
|
|
20240108,151500,81107773,858,858,858,858,3
|
|
20240108,151400,81105199,858,858,858,858,3
|
|
20240108,151300,81102625,857,865,865,857,4
|
|
20240108,151200,81099186,858,863,863,858,4
|
|
20240108,151100,81095749,855,867,867,855,20003
|
|
20240108,151000,63927707,867,868,868,867,24
|
|
20240108,150900,63906878,864,864,864,864,4
|
|
20240108,150800,63903422,864,869,869,864,4
|
|
20240108,150700,63899961,864,869,869,864,4
|
|
20240108,150600,63896500,864,870,870,864,109
|
|
20240108,150500,63801688,864,870,870,864,4
|
|
20240108,150400,63798226,864,870,870,864,4
|
|
20240108,150300,63794764,864,870,870,864,4
|
|
20240108,150200,63791302,864,865,865,864,865
|
|
20240108,150100,63043842,864,865,870,864,3865
|
|
20240108,150000,59683199,864,864,864,864,3
|
|
20240108,145900,59680607,864,864,864,864,3
|
|
20240108,145800,59678015,864,864,864,864,4
|
|
20240108,145700,59674559,864,864,864,864,3
|
|
20240108,145600,59671967,864,864,864,864,3
|
|
20240108,145500,59669375,864,864,865,864,153
|
|
20240108,145400,59537133,864,864,864,864,3
|
|
20240108,145300,59534541,864,864,864,864,3
|
|
20240108,145200,59531949,864,864,864,864,68
|
|
20240108,145100,59473197,864,864,864,864,3
|
|
20240108,145000,59470605,864,864,864,864,3
|
|
20240108,144900,59468013,864,865,865,864,951
|
|
20240108,144800,58645401,865,865,865,865,3
|
|
20240108,144700,58642806,865,865,865,865,57
|
|
20240108,144600,58593501,865,865,865,865,3
|
|
20240108,144500,58590906,865,865,865,865,3
|
|
20240108,144400,58588311,865,865,865,865,3
|
|
20240108,144300,58585716,865,865,865,865,3
|
|
20240108,144200,58583121,865,865,865,865,3
|
|
20240108,144100,58580526,865,865,865,865,3
|
|
20240108,144000,58577931,865,865,865,865,3
|
|
20240108,143900,58575336,865,865,865,865,68
|
|
20240108,143800,58516516,865,865,865,865,3
|
|
20240108,143700,58513921,865,865,865,865,3
|
|
20240108,143600,58511326,865,865,865,865,4
|
|
20240108,143500,58507866,865,864,868,864,4050
|
|
20240108,143400,55008656,864,864,864,864,3
|
|
20240108,143300,55006064,864,864,864,864,3
|
|
20240108,143200,55003472,864,864,864,864,3
|
|
20240108,143100,55000880,864,864,864,864,3
|
|
20240108,143000,54998288,864,864,864,864,3
|
|
20240108,142900,54995696,864,864,864,864,3
|
|
20240108,142800,54993104,864,864,864,864,1503
|
|
20240108,142700,53694512,864,864,864,864,3
|
|
20240108,142600,53691920,864,867,867,864,4
|
|
20240108,142500,53688461,864,864,864,864,4
|
|
20240108,142400,53685005,864,864,864,864,367
|
|
20240108,142300,53367917,864,866,866,864,3
|
|
20240108,142200,53365322,864,868,868,864,4
|
|
20240108,142100,53361860,864,864,864,864,3
|
|
20240108,142000,53359268,864,864,864,864,3
|
|
20240108,141900,53356676,864,864,864,864,3
|
|
20240108,141800,53354084,864,864,864,864,3
|
|
20240108,141700,53351492,864,869,869,864,4
|
|
20240108,141600,53348031,864,869,869,864,4
|
|
20240108,141500,53344570,864,864,864,864,3
|
|
20240108,141400,53341978,864,869,869,864,294
|
|
20240108,141300,53086512,864,864,864,864,3
|
|
20240108,141200,53083920,864,869,869,864,2003
|
|
20240108,141100,51343328,869,864,869,864,4
|
|
20240108,141000,51339867,864,864,864,864,3
|
|
20240108,140900,51337275,864,864,864,864,3
|
|
20240108,140800,51334683,864,864,864,864,3
|
|
20240108,140700,51332091,864,864,864,864,3
|
|
20240108,140600,51329499,864,864,864,864,3
|
|
20240108,140500,51326907,864,864,864,864,3
|
|
20240108,140400,51324315,864,864,864,864,4
|
|
20240108,140300,51320859,864,864,864,864,3
|
|
20240108,140200,51318267,864,864,869,864,1021
|
|
20240108,140100,50436118,865,865,865,865,12
|
|
20240108,140000,50425738,864,870,870,864,4
|
|
20240108,135900,50422276,864,864,864,864,3
|
|
20240108,135800,50419684,864,867,870,864,5
|
|
20240108,135700,50415352,864,869,870,864,17
|
|
20240108,135600,50400593,864,869,869,864,5
|
|
20240108,135500,50396263,864,868,868,864,12
|
|
20240108,135400,50385859,864,864,868,864,1511
|
|
20240108,135300,49080245,863,864,864,863,88
|
|
20240108,135200,49004217,863,863,863,863,3
|
|
20240108,135100,49001628,863,864,864,863,2379
|
|
20240108,135000,46946175,863,864,864,863,4
|
|
20240108,134900,46942722,863,864,864,863,33
|
|
20240108,134800,46914213,863,864,864,863,4
|
|
20240108,134700,46910760,863,864,864,863,934
|
|
20240108,134600,46103787,863,863,863,863,3
|
|
20240108,134500,46101198,863,863,863,863,3
|
|
20240108,134400,46098609,863,863,863,863,3
|
|
20240108,134300,46096020,863,863,863,863,3
|
|
20240108,134200,46093431,863,863,863,863,4
|
|
20240108,134100,46089979,863,863,863,863,3
|
|
20240108,134000,46087390,863,863,863,863,3
|
|
20240108,133900,46084801,863,864,864,863,103
|
|
20240108,133800,45995812,863,864,864,863,4
|
|
20240108,133700,45992359,863,863,863,863,3
|
|
20240108,133600,45989770,863,863,863,863,3
|
|
20240108,133500,45987181,863,863,863,863,3
|
|
20240108,133400,45984592,862,864,864,862,4
|
|
20240108,133300,45981142,861,864,864,861,2209
|
|
20240108,133200,44072575,862,862,862,862,3
|
|
20240108,133100,44069989,861,864,864,861,969
|
|
20240108,133000,43232785,861,863,864,861,11414
|
|
20240108,132900,33371099,861,861,861,861,6
|
|
20240108,132800,33365933,861,861,861,861,3
|
|
20240108,132700,33363350,861,861,861,861,3
|
|
20240108,132600,33360767,861,861,861,861,3
|
|
20240108,132500,33358184,861,864,864,861,41
|
|
20240108,132400,33322769,861,863,864,861,618
|
|
20240108,132300,32790532,861,861,861,861,3
|
|
20240108,132200,32787949,861,861,861,861,3
|
|
20240108,132100,32785366,861,861,861,861,53
|
|
20240108,132000,32739733,861,861,861,861,4
|
|
20240108,131900,32736289,861,861,861,861,3
|
|
20240108,131800,32733706,861,861,861,861,3
|
|
20240108,131700,32731123,861,861,861,861,3
|
|
20240108,131600,32728540,861,861,861,861,3
|
|
20240108,131500,32725957,861,861,861,861,3
|
|
20240108,131400,32723374,861,861,861,861,3
|
|
20240108,131300,32720791,861,861,861,861,3
|
|
20240108,131200,32718208,861,861,861,861,3
|
|
20240108,131100,32715625,861,861,861,861,680
|
|
20240108,131000,32130145,861,861,861,861,3
|
|
20240108,130900,32127562,861,861,861,861,4
|
|
20240108,130800,32124118,861,861,861,861,3
|
|
20240108,130700,32121535,861,861,861,861,3
|
|
20240108,130600,32118952,861,861,861,861,3
|
|
20240108,130500,32116369,861,861,861,861,3
|
|
20240108,130400,32113786,861,861,861,861,3
|
|
20240108,130300,32111203,861,861,861,861,3
|
|
20240108,130200,32108620,861,861,861,861,3
|
|
20240108,130100,32106037,861,862,862,861,6
|
|
20240108,130000,32100868,862,862,863,862,21
|
|
20240108,125900,32082754,862,862,862,862,3
|
|
20240108,125800,32080168,861,861,861,861,4
|
|
20240108,125700,32076724,861,861,861,861,3
|
|
20240108,125600,32074141,861,861,861,861,3
|
|
20240108,125500,32071558,861,861,861,861,3
|
|
20240108,125400,32068975,861,861,861,861,3
|
|
20240108,125300,32066392,861,864,864,861,9
|
|
20240108,125200,32058625,864,863,864,861,6
|
|
20240108,125100,32053450,861,862,864,861,72
|
|
20240108,125000,31991314,861,862,862,861,29
|
|
20240108,124900,31966319,861,862,862,861,5
|
|
20240108,124800,31962012,861,861,861,861,4
|
|
20240108,124700,31958568,861,861,861,861,5
|
|
20240108,124600,31954263,860,860,860,860,3
|
|
20240108,124500,31951683,860,860,860,860,4
|
|
20240108,124400,31948243,860,860,860,860,3
|
|
20240108,124300,31945663,860,860,860,860,3
|
|
20240108,124200,31943083,860,860,860,860,3
|
|
20240108,124100,31940503,860,860,860,860,3
|
|
20240108,124000,31937923,860,860,860,860,3
|
|
20240108,123900,31935343,860,860,860,860,3
|
|
20240108,123800,31932763,860,860,860,860,3
|
|
20240108,123700,31930183,860,860,860,860,4
|
|
20240108,123600,31926743,860,860,860,860,3
|
|
20240108,123500,31924163,860,860,860,860,3
|
|
20240108,123400,31921583,860,860,860,860,3
|
|
20240108,123300,31919003,860,860,860,860,3
|
|
20240108,123200,31916423,860,860,860,860,3
|
|
20240108,123100,31913843,860,860,860,860,3
|
|
20240108,123000,31911263,860,860,860,860,3
|
|
20240108,122900,31908683,860,860,860,860,3
|
|
20240108,122800,31906103,860,860,860,860,3
|
|
20240108,122700,31903523,860,860,860,860,3
|
|
20240108,122600,31900943,860,862,862,860,54
|
|
20240108,122500,31854403,860,860,860,860,3
|
|
20240108,122400,31851823,860,862,862,860,53
|
|
20240108,122300,31806143,860,860,860,860,3
|
|
20240108,122200,31803563,860,860,860,860,3
|
|
20240108,122100,31800983,860,860,860,860,3
|
|
20240108,122000,31798403,860,860,860,860,3
|
|
20240108,121900,31795823,860,860,860,860,3
|
|
20240108,121800,31793243,860,860,860,860,3
|
|
20240108,121700,31790663,860,862,862,860,26
|
|
20240108,121600,31768257,860,861,861,860,3
|
|
20240108,121500,31765676,861,861,861,861,4
|
|
20240108,121400,31762232,861,861,861,861,3
|
|
20240108,121300,31759649,861,861,861,861,3
|
|
20240108,121200,31757066,861,861,861,861,3
|
|
20240108,121100,31754483,861,861,861,861,10
|
|
20240108,121000,31745873,861,861,861,861,3
|
|
20240108,120900,31743290,861,861,861,861,3
|
|
20240108,120800,31740707,861,862,862,861,53
|
|
20240108,120700,31695024,861,862,862,861,4
|
|
20240108,120600,31691579,862,861,862,861,228
|
|
20240108,120500,31495046,861,861,861,861,3
|
|
20240108,120400,31492463,861,861,861,861,4
|
|
20240108,120300,31489019,861,861,861,861,3
|
|
20240108,120200,31486436,861,861,861,861,3
|
|
20240108,120100,31483853,861,861,861,861,3
|
|
20240108,120000,31481270,861,861,861,861,3
|
|
20240108,115900,31478687,861,861,861,861,3
|
|
20240108,115800,31476104,861,861,861,861,3
|
|
20240108,115700,31473521,861,861,861,861,3
|
|
20240108,115600,31470938,861,861,861,861,3
|
|
20240108,115500,31468355,861,861,861,861,5
|
|
20240108,115400,31464050,861,862,862,861,93
|
|
20240108,115300,31383887,861,862,862,861,5
|
|
20240108,115200,31379581,861,861,861,861,3
|
|
20240108,115100,31376998,861,862,862,861,27
|
|
20240108,115000,31353727,861,861,861,861,3
|
|
20240108,114900,31351144,861,862,862,861,5
|
|
20240108,114800,31346837,861,861,861,861,3
|
|
20240108,114700,31344254,860,860,860,860,3
|
|
20240108,114600,31341674,860,862,862,860,119
|
|
20240108,114500,31239102,860,861,862,860,409
|
|
20240108,114400,30886697,860,860,860,860,3
|
|
20240108,114300,30884117,860,860,860,860,3
|
|
20240108,114200,30881537,860,860,860,860,4
|
|
20240108,114100,30878097,861,860,861,860,4
|
|
20240108,114000,30874656,860,860,860,860,3
|
|
20240108,113900,30872076,860,861,861,860,137
|
|
20240108,113800,30754122,860,861,861,860,6
|
|
20240108,113700,30748959,860,860,860,860,3
|
|
20240108,113600,30746379,860,861,861,860,40
|
|
20240108,113500,30711942,861,861,861,861,3
|
|
20240108,113400,30709359,861,861,861,861,3
|
|
20240108,113300,30706776,861,861,861,861,3
|
|
20240108,113200,30704193,861,861,861,861,4
|
|
20240108,113100,30700749,860,860,860,860,3
|
|
20240108,113000,30698169,860,860,860,860,3
|
|
20240108,112900,30695589,860,861,861,860,10
|
|
20240108,112800,30686980,861,862,862,861,62
|
|
20240108,112700,30633548,861,861,861,861,6
|
|
20240108,112600,30628382,861,861,861,861,3
|
|
20240108,112500,30625799,861,861,861,861,3
|
|
20240108,112400,30623216,861,861,861,861,27
|
|
20240108,112300,30599969,861,861,861,861,3
|
|
20240108,112200,30597386,861,862,862,861,6
|
|
20240108,112100,30592217,862,862,862,862,5
|
|
20240108,112000,30587907,862,862,862,862,6
|
|
20240108,111900,30582735,862,862,862,862,3
|
|
20240108,111800,30580149,862,862,862,862,3
|
|
20240108,111700,30577563,862,862,862,862,3
|
|
20240108,111600,30574977,862,862,862,862,3
|
|
20240108,111500,30572391,861,861,861,861,3
|
|
20240108,111400,30569808,861,861,861,861,3
|
|
20240108,111300,30567225,861,861,861,861,3
|
|
20240108,111200,30564642,860,861,861,860,903
|
|
20240108,111100,29787633,861,861,861,861,3
|
|
20240108,111000,29785050,861,861,861,861,4
|
|
20240108,110900,29781606,861,862,862,861,9
|
|
20240108,110800,29773851,862,862,862,862,3
|
|
20240108,110700,29771265,861,862,862,861,9
|
|
20240108,110600,29763510,862,863,863,862,109
|
|
20240108,110500,29669446,863,863,863,863,3
|
|
20240108,110400,29666857,863,863,863,863,3
|
|
20240108,110300,29664268,863,863,863,863,3
|
|
20240108,110200,29661679,863,863,863,863,3
|
|
20240108,110100,29659090,863,863,863,863,3
|
|
20240108,110000,29656501,863,864,864,863,413
|
|
20240108,105900,29299672,864,863,864,862,1605
|
|
20240108,105800,27914460,862,862,862,862,3
|
|
20240108,105700,27911874,862,862,862,862,13
|
|
20240108,105600,27900668,862,862,862,862,27
|
|
20240108,105500,27877394,861,861,861,861,3
|
|
20240108,105400,27874811,861,861,862,861,98
|
|
20240108,105300,27790409,861,862,862,861,7116
|
|
20240108,105200,21656420,862,862,862,862,3
|
|
20240108,105100,21653834,862,862,862,862,3
|
|
20240108,105000,21651248,862,862,862,862,3
|
|
20240108,104900,21648662,862,862,862,862,3
|
|
20240108,104800,21646076,862,862,862,862,4
|
|
20240108,104700,21642628,862,862,862,862,3
|
|
20240108,104600,21640042,862,863,863,862,27
|
|
20240108,104500,21616744,862,862,862,862,3
|
|
20240108,104400,21614158,862,862,862,862,3
|
|
20240108,104300,21611572,862,863,863,862,27
|
|
20240108,104200,21588274,862,862,862,862,3
|
|
20240108,104100,21585688,862,862,862,862,3
|
|
20240108,104000,21583102,862,862,862,862,3
|
|
20240108,103900,21580516,862,862,862,862,5
|
|
20240108,103800,21576206,862,862,862,862,3
|
|
20240108,103700,21573620,862,862,862,862,404
|
|
20240108,103600,21225372,862,863,863,862,27
|
|
20240108,103500,21202074,862,862,862,862,3
|
|
20240108,103400,21199488,862,863,863,862,128
|
|
20240108,103300,21089127,862,862,862,862,106
|
|
20240108,103200,20997755,862,862,862,862,1310
|
|
20240108,103100,19868535,862,862,862,862,3
|
|
20240108,103000,19865949,862,862,862,862,3
|
|
20240108,102900,19863363,862,862,862,862,3
|
|
20240108,102800,19860777,862,862,862,862,3
|
|
20240108,102700,19858191,862,864,864,862,228
|
|
20240108,102600,19661605,863,863,863,863,6
|
|
20240108,102500,19656427,863,863,863,863,3
|
|
20240108,102400,19653838,863,863,863,863,3
|
|
20240108,102300,19651249,863,863,863,863,13
|
|
20240108,102200,19640030,862,862,862,862,3
|
|
20240108,102100,19637444,862,863,864,862,787
|
|
20240108,102000,18958114,863,863,863,863,13
|
|
20240108,101900,18946895,863,863,863,863,6
|
|
20240108,101800,18941717,863,864,864,863,53
|
|
20240108,101700,18895928,863,863,863,863,19
|
|
20240108,101600,18879531,863,864,864,863,5
|
|
20240108,101500,18875215,863,863,863,863,3
|
|
20240108,101400,18872626,863,863,863,863,3
|
|
20240108,101300,18870037,863,863,863,863,3
|
|
20240108,101200,18867448,863,863,863,863,3
|
|
20240108,101100,18864859,863,864,864,863,13
|
|
20240108,101000,18853630,863,864,864,863,133
|
|
20240108,100900,18738721,863,863,863,863,3
|
|
20240108,100800,18736132,863,864,864,863,63
|
|
20240108,100700,18681703,863,863,863,863,3
|
|
20240108,100600,18679114,863,864,864,863,28
|
|
20240108,100500,18654925,863,864,864,863,715
|
|
20240108,100400,18037169,864,864,864,863,134
|
|
20240108,100300,17921396,863,863,863,863,3
|
|
20240108,100200,17918807,863,864,864,863,23
|
|
20240108,100100,17898938,863,864,864,863,28
|
|
20240108,100000,17874749,863,863,863,863,3
|
|
20240108,095900,17872160,863,864,864,863,4
|
|
20240108,095800,17868707,863,864,864,863,27
|
|
20240108,095700,17845382,863,863,863,863,3
|
|
20240108,095600,17842793,863,863,863,863,1003
|
|
20240108,095500,16977204,863,863,863,863,3
|
|
20240108,095400,16974615,863,863,863,863,4
|
|
20240108,095300,16971163,863,863,863,863,4
|
|
20240108,095200,16967711,863,863,863,863,303
|
|
20240108,095100,16706222,863,864,864,863,27
|
|
20240108,095000,16682897,863,863,863,863,13
|
|
20240108,094900,16671678,863,863,863,863,66
|
|
20240108,094800,16614720,863,863,864,863,7182
|
|
20240108,094700,10416630,863,863,863,863,3
|
|
20240108,094600,10414041,863,863,863,863,6
|
|
20240108,094500,10408863,863,863,863,863,3
|
|
20240108,094400,10406274,863,863,863,863,6
|
|
20240108,094300,10401096,863,865,865,863,1536
|
|
20240108,094200,9073296,865,868,868,865,8
|
|
20240108,094100,9066370,864,865,865,864,329
|
|
20240108,094000,8781788,864,865,865,864,14
|
|
20240108,093900,8769681,864,864,864,864,3
|
|
20240108,093800,8767089,864,865,865,864,13
|
|
20240108,093700,8755847,864,865,865,864,10
|
|
20240108,093600,8747200,865,867,867,865,4
|
|
20240108,093500,8743738,864,865,865,864,4160
|
|
20240108,093400,5149481,865,868,868,865,103
|
|
20240108,093300,5060086,864,865,868,864,10
|
|
20240108,093200,5051436,864,863,864,863,85
|
|
20240108,093100,4977997,862,862,862,862,9
|
|
20240108,093000,4970239,862,862,862,862,6
|
|
20240108,092900,4965067,862,862,862,862,6
|
|
20240108,092800,4959895,862,862,862,862,6
|
|
20240108,092700,4954723,861,860,861,860,580
|
|
20240108,092600,4455346,860,860,860,860,917
|
|
20240108,092500,3666726,860,860,860,860,3
|
|
20240108,092400,3664146,860,860,860,860,6
|
|
20240108,092300,3658986,859,859,859,859,3
|
|
20240108,092200,3656409,861,861,861,861,280
|
|
20240108,092100,3415329,860,860,860,860,504
|
|
20240108,092000,2981889,860,860,860,860,3
|
|
20240108,091900,2979309,860,861,861,860,153
|
|
20240108,091800,2847579,860,860,860,860,3
|
|
20240108,091700,2844999,860,860,860,860,98
|
|
20240108,091600,2760719,860,860,863,860,5
|
|
20240108,091500,2756416,860,861,862,860,11
|
|
20240108,091400,2746941,860,860,860,860,1449
|
|
20240108,091300,1500801,857,858,858,857,369
|
|
20240108,091200,1184214,858,860,860,858,14
|
|
20240108,091100,1172188,858,859,859,858,81
|
|
20240108,091000,1102612,858,859,859,858,96
|
|
20240108,090900,1020152,857,857,857,857,3
|
|
20240108,090800,1017581,856,856,856,856,3
|
|
20240108,090700,1015013,856,856,856,856,3
|
|
20240108,090600,1012445,856,856,856,856,3
|
|
20240108,090500,1009877,856,856,856,856,4
|
|
20240108,090400,1006453,855,859,859,855,19
|
|
20240108,090300,990144,855,855,855,855,3
|
|
20240108,090200,987579,855,855,855,855,270
|
|
20240108,090100,756729,855,856,856,855,57
|
|
20240108,090000,707940,855,855,855,855,487
|