679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201600,223848168,880,880,880,880,2687
|
|
20240110,201500,223848168,880,880,880,880,0
|
|
20240110,201400,223848168,880,880,880,880,0
|
|
20240110,201300,223848168,880,880,880,880,0
|
|
20240110,201200,223848168,880,880,880,880,0
|
|
20240110,201100,223848168,880,880,880,880,0
|
|
20240110,201000,223848168,880,880,880,880,0
|
|
20240110,200900,223848168,880,880,880,880,0
|
|
20240110,200800,223848168,880,880,880,880,0
|
|
20240110,200700,223848168,880,880,880,880,0
|
|
20240110,200600,223848168,880,880,880,880,0
|
|
20240110,200500,223848168,880,880,880,880,0
|
|
20240110,200400,223848168,880,880,880,880,0
|
|
20240110,200300,223848168,880,880,880,880,0
|
|
20240110,200200,223848168,880,880,880,880,0
|
|
20240110,200100,223848168,880,880,880,880,0
|
|
20240110,200000,223848168,880,880,880,880,0
|
|
20240110,195900,223848168,880,880,880,880,0
|
|
20240110,195800,223848168,880,880,880,880,0
|
|
20240110,195700,223848168,880,880,880,880,0
|
|
20240110,195600,223848168,880,880,880,880,0
|
|
20240110,195500,223848168,880,880,880,880,0
|
|
20240110,195400,223848168,880,880,880,880,0
|
|
20240110,195300,223848168,880,880,880,880,0
|
|
20240110,195200,223848168,880,880,880,880,0
|
|
20240110,195100,223848168,880,880,880,880,0
|
|
20240110,195000,223848168,880,880,880,880,0
|
|
20240110,194900,223848168,880,880,880,880,0
|
|
20240110,194800,223848168,880,880,880,880,0
|
|
20240110,194700,223848168,880,880,880,880,0
|
|
20240110,194600,223848168,880,880,880,880,2687
|
|
20240110,194500,223848168,880,880,880,880,0
|
|
20240110,194400,223848168,880,880,880,880,0
|
|
20240110,194300,223848168,880,880,880,880,0
|
|
20240110,194200,223848168,880,880,880,880,0
|
|
20240110,194100,223848168,880,880,880,880,0
|
|
20240110,194000,223848168,880,880,880,880,0
|
|
20240110,193900,223848168,880,880,880,880,0
|
|
20240110,193800,223848168,880,880,880,880,0
|
|
20240110,193700,223848168,880,880,880,880,0
|
|
20240110,193600,223848168,880,880,880,880,0
|
|
20240110,193500,223848168,880,880,880,880,0
|
|
20240110,193400,223848168,880,880,880,880,0
|
|
20240110,193300,223848168,880,880,880,880,0
|
|
20240110,193200,223848168,880,880,880,880,0
|
|
20240110,193100,223848168,880,880,880,880,0
|
|
20240110,193000,223848168,880,880,880,880,0
|
|
20240110,192900,223848168,880,880,880,880,0
|
|
20240110,192800,223848168,880,880,880,880,0
|
|
20240110,192700,223848168,880,880,880,880,0
|
|
20240110,192600,223848168,880,880,880,880,0
|
|
20240110,192500,223848168,880,880,880,880,0
|
|
20240110,192400,223848168,880,880,880,880,0
|
|
20240110,192300,223848168,880,880,880,880,0
|
|
20240110,192200,223848168,880,880,880,880,0
|
|
20240110,192100,223848168,880,880,880,880,0
|
|
20240110,192000,223848168,880,880,880,880,0
|
|
20240110,191900,223848168,880,880,880,880,0
|
|
20240110,191800,223848168,880,880,880,880,0
|
|
20240110,191700,223848168,880,880,880,880,0
|
|
20240110,191600,223848168,880,880,880,880,2687
|
|
20240110,191500,223848168,880,880,880,880,0
|
|
20240110,191400,223848168,880,880,880,880,0
|
|
20240110,191300,223848168,880,880,880,880,0
|
|
20240110,191200,223848168,880,880,880,880,0
|
|
20240110,191100,223848168,880,880,880,880,0
|
|
20240110,191000,223848168,880,880,880,880,0
|
|
20240110,190900,223848168,880,880,880,880,0
|
|
20240110,190800,223848168,880,880,880,880,0
|
|
20240110,190700,223848168,880,880,880,880,0
|
|
20240110,190600,223848168,880,880,880,880,0
|
|
20240110,190500,223848168,880,880,880,880,0
|
|
20240110,190400,223848168,880,880,880,880,0
|
|
20240110,190300,223848168,880,880,880,880,0
|
|
20240110,190200,223848168,880,880,880,880,0
|
|
20240110,190100,223848168,880,880,880,880,0
|
|
20240110,190000,223848168,880,880,880,880,0
|
|
20240110,185900,223848168,880,880,880,880,0
|
|
20240110,185800,223848168,880,880,880,880,0
|
|
20240110,185700,223848168,880,880,880,880,0
|
|
20240110,185600,223848168,880,880,880,880,0
|
|
20240110,185500,223848168,880,880,880,880,0
|
|
20240110,185400,223848168,880,880,880,880,0
|
|
20240110,185300,223848168,880,880,880,880,0
|
|
20240110,185200,223848168,880,880,880,880,0
|
|
20240110,185100,223848168,880,880,880,880,0
|
|
20240110,185000,223848168,880,880,880,880,0
|
|
20240110,184900,223848168,880,880,880,880,0
|
|
20240110,184800,223848168,880,880,880,880,0
|
|
20240110,184700,223848168,880,880,880,880,0
|
|
20240110,184600,223848168,880,880,880,880,2687
|
|
20240110,184500,223848168,880,880,880,880,0
|
|
20240110,184400,223848168,880,880,880,880,0
|
|
20240110,184300,223848168,880,880,880,880,0
|
|
20240110,184200,223848168,880,880,880,880,0
|
|
20240110,184100,223848168,880,880,880,880,0
|
|
20240110,184000,223848168,880,880,880,880,0
|
|
20240110,183900,223848168,880,880,880,880,0
|
|
20240110,183800,223848168,880,880,880,880,0
|
|
20240110,183700,223848168,880,880,880,880,0
|
|
20240110,183600,223848168,880,880,880,880,0
|
|
20240110,183500,223848168,880,880,880,880,0
|
|
20240110,183400,223848168,880,880,880,880,0
|
|
20240110,183300,223848168,880,880,880,880,0
|
|
20240110,183200,223848168,880,880,880,880,0
|
|
20240110,183100,223848168,880,880,880,880,0
|
|
20240110,183000,223848168,880,880,880,880,0
|
|
20240110,182900,223848168,880,880,880,880,0
|
|
20240110,182800,223848168,880,880,880,880,0
|
|
20240110,182700,223848168,880,880,880,880,0
|
|
20240110,182600,223848168,880,880,880,880,0
|
|
20240110,182500,223848168,880,880,880,880,0
|
|
20240110,182400,223848168,880,880,880,880,0
|
|
20240110,182300,223848168,880,880,880,880,0
|
|
20240110,182200,223848168,880,880,880,880,0
|
|
20240110,182100,223848168,880,880,880,880,0
|
|
20240110,182000,223848168,880,880,880,880,0
|
|
20240110,181900,223848168,880,880,880,880,0
|
|
20240110,181800,223848168,880,880,880,880,0
|
|
20240110,181700,223848168,880,880,880,880,0
|
|
20240110,181600,223848168,880,880,880,880,2687
|
|
20240110,181500,223848168,880,880,880,880,0
|
|
20240110,181400,223848168,880,880,880,880,0
|
|
20240110,181300,223848168,880,880,880,880,0
|
|
20240110,181200,223848168,880,880,880,880,0
|
|
20240110,181100,223848168,880,880,880,880,0
|
|
20240110,181000,223848168,880,880,880,880,0
|
|
20240110,180900,223848168,880,880,880,880,0
|
|
20240110,180800,223848168,880,880,880,880,0
|
|
20240110,180700,223848168,880,880,880,880,0
|
|
20240110,180600,223848168,880,880,880,880,0
|
|
20240110,180500,223848168,880,880,880,880,0
|
|
20240110,180400,223848168,880,880,880,880,0
|
|
20240110,180300,223848168,880,880,880,880,0
|
|
20240110,180200,223848168,880,880,880,880,0
|
|
20240110,180100,223848168,880,880,880,880,0
|
|
20240110,180000,223848168,880,880,880,880,0
|
|
20240110,175900,223848168,880,880,880,880,0
|
|
20240110,175800,223848168,880,880,880,880,0
|
|
20240110,175700,223848168,880,880,880,880,0
|
|
20240110,175600,223848168,880,880,880,880,0
|
|
20240110,175500,223848168,880,880,880,880,0
|
|
20240110,175400,223848168,880,880,880,880,0
|
|
20240110,175300,223848168,880,880,880,880,0
|
|
20240110,175200,223848168,880,880,880,880,0
|
|
20240110,175100,223848168,880,880,880,880,0
|
|
20240110,175000,223848168,880,880,880,880,0
|
|
20240110,174900,223848168,880,880,880,880,0
|
|
20240110,174800,223848168,880,880,880,880,0
|
|
20240110,174700,223848168,880,880,880,880,0
|
|
20240110,174600,223848168,880,880,880,880,2687
|
|
20240110,174500,223848168,880,880,880,880,0
|
|
20240110,174400,223848168,880,880,880,880,0
|
|
20240110,174300,223848168,880,880,880,880,0
|
|
20240110,174200,223848168,880,880,880,880,0
|
|
20240110,174100,223848168,880,880,880,880,0
|
|
20240110,174000,223848168,880,880,880,880,0
|
|
20240110,173900,223848168,880,880,880,880,0
|
|
20240110,173800,223848168,880,880,880,880,0
|
|
20240110,173700,223848168,880,880,880,880,0
|
|
20240110,173600,223848168,880,880,880,880,0
|
|
20240110,173500,223848168,880,880,880,880,0
|
|
20240110,173400,223848168,880,880,880,880,0
|
|
20240110,173300,223848168,880,880,880,880,0
|
|
20240110,173200,223848168,880,880,880,880,0
|
|
20240110,173100,223848168,880,880,880,880,0
|
|
20240110,173000,223848168,880,880,880,880,0
|
|
20240110,172900,223848168,880,880,880,880,0
|
|
20240110,172800,223848168,880,880,880,880,0
|
|
20240110,172700,223848168,880,880,880,880,0
|
|
20240110,172600,223848168,880,880,880,880,0
|
|
20240110,172500,223848168,880,880,880,880,0
|
|
20240110,172400,223848168,880,880,880,880,0
|
|
20240110,172300,223848168,880,880,880,880,0
|
|
20240110,172200,223848168,880,880,880,880,0
|
|
20240110,172100,223848168,880,880,880,880,0
|
|
20240110,172000,223848168,880,880,880,880,0
|
|
20240110,171900,223848168,880,880,880,880,0
|
|
20240110,171800,223848168,880,880,880,880,0
|
|
20240110,171700,223848168,880,880,880,880,0
|
|
20240110,171600,223848168,880,880,880,880,2687
|
|
20240110,171500,223848168,880,880,880,880,0
|
|
20240110,171400,223848168,880,880,880,880,0
|
|
20240110,171300,223848168,880,880,880,880,0
|
|
20240110,171200,223848168,880,880,880,880,0
|
|
20240110,171100,223848168,880,880,880,880,0
|
|
20240110,171000,223848168,880,880,880,880,0
|
|
20240110,170900,223848168,880,880,880,880,0
|
|
20240110,170800,223848168,880,880,880,880,0
|
|
20240110,170700,223848168,880,880,880,880,0
|
|
20240110,170600,223848168,880,880,880,880,0
|
|
20240110,170500,223848168,880,880,880,880,0
|
|
20240110,170400,223848168,880,880,880,880,0
|
|
20240110,170300,223848168,880,880,880,880,0
|
|
20240110,170200,223848168,880,880,880,880,0
|
|
20240110,170100,223848168,880,880,880,880,0
|
|
20240110,170000,223848168,880,880,880,880,0
|
|
20240110,165900,223848168,880,880,880,880,0
|
|
20240110,165800,223848168,880,880,880,880,0
|
|
20240110,165700,223848168,880,880,880,880,0
|
|
20240110,165600,223848168,880,880,880,880,0
|
|
20240110,165500,223848168,880,880,880,880,0
|
|
20240110,165400,223848168,880,880,880,880,0
|
|
20240110,165300,223848168,880,880,880,880,0
|
|
20240110,165200,223848168,880,880,880,880,0
|
|
20240110,165100,223848168,880,880,880,880,0
|
|
20240110,165000,223848168,880,880,880,880,0
|
|
20240110,164900,223848168,880,880,880,880,0
|
|
20240110,164800,223848168,880,880,880,880,0
|
|
20240110,164700,223848168,880,880,880,880,0
|
|
20240110,164600,223848168,880,880,880,880,2687
|
|
20240110,164500,223848168,880,880,880,880,0
|
|
20240110,164400,223848168,880,880,880,880,0
|
|
20240110,164300,223848168,880,880,880,880,0
|
|
20240110,164200,223848168,880,880,880,880,0
|
|
20240110,164100,223848168,880,880,880,880,0
|
|
20240110,164000,223848168,880,880,880,880,0
|
|
20240110,163900,223848168,880,880,880,880,0
|
|
20240110,163800,223848168,880,880,880,880,0
|
|
20240110,163700,223848168,880,880,880,880,0
|
|
20240110,163600,223848168,880,880,880,880,0
|
|
20240110,163500,223848168,880,880,880,880,0
|
|
20240110,163400,223848168,880,880,880,880,0
|
|
20240110,163300,223848168,880,880,880,880,0
|
|
20240110,163200,223848168,880,880,880,880,0
|
|
20240110,163100,223848168,880,880,880,880,0
|
|
20240110,163000,223848168,880,880,880,880,0
|
|
20240110,162900,223848168,880,880,880,880,0
|
|
20240110,162800,223848168,880,880,880,880,0
|
|
20240110,162700,223848168,880,880,880,880,0
|
|
20240110,162600,223848168,880,880,880,880,0
|
|
20240110,162500,223848168,880,880,880,880,0
|
|
20240110,162400,223848168,880,880,880,880,0
|
|
20240110,162300,223848168,880,880,880,880,0
|
|
20240110,162200,223848168,880,880,880,880,0
|
|
20240110,162100,223848168,880,880,880,880,0
|
|
20240110,162000,223848168,880,880,880,880,0
|
|
20240110,161900,223848168,880,880,880,880,0
|
|
20240110,161800,223848168,880,880,880,880,0
|
|
20240110,161700,223848168,880,880,880,880,0
|
|
20240110,161600,223848168,880,880,880,880,2687
|
|
20240110,161500,223848168,880,880,880,880,0
|
|
20240110,161400,223848168,880,880,880,880,0
|
|
20240110,161300,223848168,880,880,880,880,0
|
|
20240110,161200,223848168,880,880,880,880,0
|
|
20240110,161100,223848168,880,880,880,880,0
|
|
20240110,161000,223848168,880,880,880,880,0
|
|
20240110,160900,223848168,880,880,880,880,0
|
|
20240110,160800,223848168,880,880,880,880,0
|
|
20240110,160700,223848168,880,880,880,880,0
|
|
20240110,160600,223848168,880,880,880,880,0
|
|
20240110,160500,223848168,880,880,880,880,0
|
|
20240110,160400,223848168,880,880,880,880,0
|
|
20240110,160300,223848168,880,880,880,880,0
|
|
20240110,160200,223848168,880,880,880,880,0
|
|
20240110,160100,223848168,880,880,880,880,0
|
|
20240110,160000,223848168,880,880,880,880,0
|
|
20240110,155900,223848168,880,880,880,880,0
|
|
20240110,155800,223848168,880,880,880,880,0
|
|
20240110,155700,223848168,880,880,880,880,0
|
|
20240110,155600,223848168,880,880,880,880,0
|
|
20240110,155500,223848168,880,880,880,880,0
|
|
20240110,155400,223848168,880,880,880,880,0
|
|
20240110,155300,223848168,880,880,880,880,0
|
|
20240110,155200,223848168,880,880,880,880,0
|
|
20240110,155100,223848168,880,880,880,880,0
|
|
20240110,155000,223848168,880,880,880,880,0
|
|
20240110,154900,223848168,880,880,880,880,0
|
|
20240110,154800,223848168,880,880,880,880,0
|
|
20240110,154700,223848168,880,880,880,880,0
|
|
20240110,154600,223848168,880,880,880,880,2687
|
|
20240110,154500,223848168,880,880,880,880,0
|
|
20240110,154400,223848168,880,880,880,880,0
|
|
20240110,154300,223848168,880,880,880,880,0
|
|
20240110,154200,223848168,880,880,880,880,0
|
|
20240110,154100,223848168,880,880,880,880,0
|
|
20240110,154000,223848168,880,880,880,880,0
|
|
20240110,153900,223848168,880,880,880,880,0
|
|
20240110,153800,223848168,880,880,880,880,0
|
|
20240110,153700,223848168,880,880,880,880,0
|
|
20240110,153600,223848168,880,880,880,880,0
|
|
20240110,153500,223848168,880,880,880,880,0
|
|
20240110,153400,223848168,880,880,880,880,0
|
|
20240110,153300,223848168,880,880,880,880,0
|
|
20240110,153200,223848168,880,880,880,880,0
|
|
20240110,153100,223848168,880,880,880,880,0
|
|
20240110,153000,223848168,880,880,880,880,2687
|
|
20240110,152900,221483608,879,879,879,879,0
|
|
20240110,152800,221483608,879,879,879,879,0
|
|
20240110,152700,221483608,879,879,879,879,0
|
|
20240110,152600,221483608,879,879,879,879,0
|
|
20240110,152500,221483608,879,879,879,879,0
|
|
20240110,152400,221483608,879,879,879,879,0
|
|
20240110,152300,221483608,879,879,879,879,0
|
|
20240110,152200,221483608,879,879,879,879,0
|
|
20240110,152100,221483608,879,879,879,879,0
|
|
20240110,152000,221483608,879,879,879,879,0
|
|
20240110,151900,221483608,879,876,879,876,1141
|
|
20240110,151800,220480931,880,878,880,878,3000
|
|
20240110,151700,217844345,878,878,878,878,0
|
|
20240110,151600,217844345,878,878,878,878,0
|
|
20240110,151500,217844345,878,877,878,877,6
|
|
20240110,151400,217839082,877,877,877,877,5
|
|
20240110,151300,217834697,877,878,878,877,144
|
|
20240110,151200,217708283,880,880,880,880,0
|
|
20240110,151100,217708283,880,879,880,879,48
|
|
20240110,151000,217666090,878,877,878,877,57
|
|
20240110,150900,217616100,880,880,880,880,0
|
|
20240110,150800,217616100,880,880,880,880,0
|
|
20240110,150700,217616100,880,880,880,880,1
|
|
20240110,150600,217615220,877,877,877,877,1
|
|
20240110,150500,217614343,880,880,880,880,0
|
|
20240110,150400,217614343,880,880,880,880,0
|
|
20240110,150300,217614343,880,880,880,880,8
|
|
20240110,150200,217607303,881,881,881,881,0
|
|
20240110,150100,217607303,881,881,881,881,0
|
|
20240110,150000,217607303,881,881,881,881,0
|
|
20240110,145900,217607303,881,881,881,881,0
|
|
20240110,145800,217607303,881,881,881,881,0
|
|
20240110,145700,217607303,881,877,881,877,106
|
|
20240110,145600,217514125,877,877,877,877,30
|
|
20240110,145500,217487815,878,878,880,878,51
|
|
20240110,145400,217443035,881,877,881,877,180
|
|
20240110,145300,217284462,874,873,874,873,6574
|
|
20240110,145200,211545280,873,870,873,870,28887
|
|
20240110,145100,186413530,870,870,870,870,0
|
|
20240110,145000,186413530,870,870,870,870,0
|
|
20240110,144900,186413530,870,870,870,870,60
|
|
20240110,144800,186361330,870,869,870,869,173
|
|
20240110,144700,186210992,869,869,869,869,102
|
|
20240110,144600,186122354,869,870,870,869,1083
|
|
20240110,144500,185181155,872,872,872,872,0
|
|
20240110,144400,185181155,872,874,874,872,90
|
|
20240110,144300,185102655,873,873,873,873,42
|
|
20240110,144200,185065989,872,870,872,869,836
|
|
20240110,144100,184339188,870,873,873,870,11
|
|
20240110,144000,184329612,875,875,875,875,0
|
|
20240110,143900,184329612,875,875,875,875,0
|
|
20240110,143800,184329612,875,875,875,875,153
|
|
20240110,143700,184195737,875,871,875,870,1570
|
|
20240110,143600,182829323,875,875,875,875,5
|
|
20240110,143500,182824948,870,870,871,870,3453
|
|
20240110,143400,179820828,870,875,875,870,3741
|
|
20240110,143300,176562579,882,882,882,882,0
|
|
20240110,143200,176562579,882,882,882,882,0
|
|
20240110,143100,176562579,882,882,882,882,0
|
|
20240110,143000,176562579,882,879,882,872,48
|
|
20240110,142900,176520518,887,876,887,876,2100
|
|
20240110,142800,174678995,876,876,876,876,1
|
|
20240110,142700,174678119,869,882,882,868,30177
|
|
20240110,142600,148319631,888,888,888,888,0
|
|
20240110,142500,148319631,888,888,888,888,7
|
|
20240110,142400,148313415,883,887,887,883,3401
|
|
20240110,142300,145307561,887,887,887,887,0
|
|
20240110,142200,145307561,887,887,887,887,0
|
|
20240110,142100,145307561,887,887,887,887,0
|
|
20240110,142000,145307561,887,890,890,887,863
|
|
20240110,141900,144541099,890,890,890,890,101
|
|
20240110,141800,144451209,891,891,891,891,60
|
|
20240110,141700,144397749,893,893,893,893,0
|
|
20240110,141600,144397749,893,893,893,893,0
|
|
20240110,141500,144397749,893,893,893,893,0
|
|
20240110,141400,144397749,893,891,893,891,414
|
|
20240110,141300,144028094,891,891,891,891,30
|
|
20240110,141200,144001364,892,892,892,892,0
|
|
20240110,141100,144001364,892,892,892,892,0
|
|
20240110,141000,144001364,892,892,892,892,10
|
|
20240110,140900,143992444,892,892,892,892,21
|
|
20240110,140800,143973712,890,890,890,890,0
|
|
20240110,140700,143973712,890,893,893,890,1201
|
|
20240110,140600,142904819,890,893,894,890,2182
|
|
20240110,140500,140958155,894,894,894,894,1715
|
|
20240110,140400,139424945,894,894,894,894,200
|
|
20240110,140300,139246145,894,894,894,894,800
|
|
20240110,140200,138530945,894,892,894,890,1926
|
|
20240110,140100,136812705,894,893,895,890,7075
|
|
20240110,140000,130489391,893,892,893,892,4005
|
|
20240110,135900,126913664,892,893,894,892,2912
|
|
20240110,135800,124315554,893,894,894,893,4614
|
|
20240110,135700,120193664,893,892,893,891,1749
|
|
20240110,135600,118633519,891,892,893,891,499
|
|
20240110,135500,118188442,892,891,892,890,1439
|
|
20240110,135400,116907591,890,890,890,890,271
|
|
20240110,135300,116666401,890,890,891,890,662
|
|
20240110,135200,116076985,890,887,890,887,952
|
|
20240110,135100,115231806,888,883,888,883,1032
|
|
20240110,135000,114316540,887,885,887,884,529
|
|
20240110,134900,113848467,884,882,884,882,343
|
|
20240110,134800,113545482,883,883,883,883,0
|
|
20240110,134700,113545482,883,883,883,883,0
|
|
20240110,134600,113545482,883,881,883,881,502
|
|
20240110,134500,113102585,881,881,881,881,0
|
|
20240110,134400,113102585,881,880,881,880,67
|
|
20240110,134300,113043621,882,877,882,877,43301
|
|
20240110,134200,74995901,877,872,877,872,5115
|
|
20240110,134100,70514061,871,871,871,871,501
|
|
20240110,134000,70077690,870,870,870,870,998
|
|
20240110,133900,69209430,870,870,870,870,0
|
|
20240110,133800,69209430,870,869,870,869,89
|
|
20240110,133700,69132088,868,868,868,868,16
|
|
20240110,133600,69118200,868,868,868,868,0
|
|
20240110,133500,69118200,868,868,868,868,0
|
|
20240110,133400,69118200,868,868,868,867,45
|
|
20240110,133300,69079183,866,868,868,866,29
|
|
20240110,133200,69054013,868,868,868,868,1
|
|
20240110,133100,69053145,865,865,865,865,9846
|
|
20240110,133000,60536355,865,865,865,865,100
|
|
20240110,132900,60449855,866,866,866,866,317
|
|
20240110,132800,60175333,866,866,866,866,43
|
|
20240110,132700,60138095,866,866,866,866,0
|
|
20240110,132600,60138095,866,866,866,866,13
|
|
20240110,132500,60126837,866,866,866,866,3
|
|
20240110,132400,60124239,867,867,867,867,0
|
|
20240110,132300,60124239,867,867,867,867,37
|
|
20240110,132200,60092160,868,868,868,868,0
|
|
20240110,132100,60092160,868,868,868,868,0
|
|
20240110,132000,60092160,868,868,868,868,0
|
|
20240110,131900,60092160,868,868,868,868,0
|
|
20240110,131800,60092160,868,868,868,868,7
|
|
20240110,131700,60086084,868,868,868,868,7
|
|
20240110,131600,60080008,868,868,868,868,0
|
|
20240110,131500,60080008,868,868,868,868,0
|
|
20240110,131400,60080008,868,868,868,868,0
|
|
20240110,131300,60080008,868,868,868,868,0
|
|
20240110,131200,60080008,868,868,868,868,0
|
|
20240110,131100,60080008,868,868,868,868,10
|
|
20240110,131000,60071328,869,869,869,869,0
|
|
20240110,130900,60071328,869,869,869,869,0
|
|
20240110,130800,60071328,869,869,869,869,0
|
|
20240110,130700,60071328,869,869,869,868,24
|
|
20240110,130600,60050476,869,868,869,868,102
|
|
20240110,130500,59961890,868,868,868,868,5
|
|
20240110,130400,59957550,868,868,869,867,140
|
|
20240110,130300,59835970,868,869,869,868,17
|
|
20240110,130200,59821207,870,870,870,870,0
|
|
20240110,130100,59821207,870,869,870,869,115
|
|
20240110,130000,59721171,868,869,869,868,18
|
|
20240110,125900,59705546,870,869,870,869,20
|
|
20240110,125800,59688156,868,870,870,868,465
|
|
20240110,125700,59283674,869,869,869,869,0
|
|
20240110,125600,59283674,869,866,870,866,337
|
|
20240110,125500,58990909,865,865,865,865,20
|
|
20240110,125400,58973609,865,865,865,865,0
|
|
20240110,125300,58973609,865,865,865,865,43
|
|
20240110,125200,58936414,866,866,866,866,0
|
|
20240110,125100,58936414,866,866,866,866,0
|
|
20240110,125000,58936414,866,866,866,866,0
|
|
20240110,124900,58936414,866,866,866,866,0
|
|
20240110,124800,58936414,866,866,866,866,20
|
|
20240110,124700,58919094,868,868,868,868,0
|
|
20240110,124600,58919094,868,868,868,868,0
|
|
20240110,124500,58919094,868,868,868,868,0
|
|
20240110,124400,58919094,868,868,868,868,0
|
|
20240110,124300,58919094,868,868,868,868,0
|
|
20240110,124200,58919094,868,868,868,868,0
|
|
20240110,124100,58919094,868,868,868,868,0
|
|
20240110,124000,58919094,868,868,868,868,10
|
|
20240110,123900,58910414,869,869,869,869,0
|
|
20240110,123800,58910414,869,869,869,869,0
|
|
20240110,123700,58910414,869,869,869,869,0
|
|
20240110,123600,58910414,869,869,869,869,0
|
|
20240110,123500,58910414,869,869,869,869,0
|
|
20240110,123400,58910414,869,869,869,869,0
|
|
20240110,123300,58910414,869,869,869,869,0
|
|
20240110,123200,58910414,869,869,869,869,0
|
|
20240110,123100,58910414,869,869,869,869,0
|
|
20240110,123000,58910414,869,869,869,869,0
|
|
20240110,122900,58910414,869,869,869,869,1
|
|
20240110,122800,58909545,864,864,864,864,36
|
|
20240110,122700,58878441,864,864,864,864,0
|
|
20240110,122600,58878441,864,862,864,862,127
|
|
20240110,122500,58768879,863,863,863,863,0
|
|
20240110,122400,58768879,863,863,863,863,0
|
|
20240110,122300,58768879,863,863,863,863,7
|
|
20240110,122200,58762838,863,863,863,863,0
|
|
20240110,122100,58762838,863,863,863,863,0
|
|
20240110,122000,58762838,863,863,863,863,0
|
|
20240110,121900,58762838,863,863,863,863,0
|
|
20240110,121800,58762838,863,863,863,863,0
|
|
20240110,121700,58762838,863,863,863,863,0
|
|
20240110,121600,58762838,863,863,863,863,3
|
|
20240110,121500,58760249,863,863,863,863,0
|
|
20240110,121400,58760249,863,863,863,863,0
|
|
20240110,121300,58760249,863,863,863,863,0
|
|
20240110,121200,58760249,863,863,863,863,0
|
|
20240110,121100,58760249,863,863,863,863,44
|
|
20240110,121000,58722277,863,863,863,863,0
|
|
20240110,120900,58722277,863,863,863,863,0
|
|
20240110,120800,58722277,863,863,863,863,0
|
|
20240110,120700,58722277,863,863,863,863,0
|
|
20240110,120600,58722277,863,863,863,863,44
|
|
20240110,120500,58684305,864,864,864,864,3
|
|
20240110,120400,58681713,864,865,866,864,91
|
|
20240110,120300,58602994,862,862,862,862,0
|
|
20240110,120200,58602994,862,863,863,862,1148
|
|
20240110,120100,57613288,863,863,863,863,0
|
|
20240110,120000,57613288,863,863,863,863,3
|
|
20240110,115900,57610699,863,863,863,863,0
|
|
20240110,115800,57610699,863,863,863,863,0
|
|
20240110,115700,57610699,863,863,863,863,0
|
|
20240110,115600,57610699,863,863,863,863,0
|
|
20240110,115500,57610699,863,863,863,863,0
|
|
20240110,115400,57610699,863,863,863,863,0
|
|
20240110,115300,57610699,863,863,863,863,0
|
|
20240110,115200,57610699,863,863,863,863,0
|
|
20240110,115100,57610699,863,863,863,863,0
|
|
20240110,115000,57610699,863,863,863,863,0
|
|
20240110,114900,57610699,863,863,863,863,43
|
|
20240110,114800,57573590,862,862,862,862,0
|
|
20240110,114700,57573590,862,862,862,862,43
|
|
20240110,114600,57536524,862,862,862,862,23
|
|
20240110,114500,57516698,862,862,862,862,20
|
|
20240110,114400,57499458,861,861,861,861,0
|
|
20240110,114300,57499458,861,861,861,861,0
|
|
20240110,114200,57499458,861,861,861,861,0
|
|
20240110,114100,57499458,861,861,861,861,0
|
|
20240110,114000,57499458,861,861,861,861,0
|
|
20240110,113900,57499458,861,861,861,861,0
|
|
20240110,113800,57499458,861,861,861,861,0
|
|
20240110,113700,57499458,861,862,862,861,4447
|
|
20240110,113600,53670540,863,863,863,863,0
|
|
20240110,113500,53670540,863,863,863,863,0
|
|
20240110,113400,53670540,863,863,863,863,0
|
|
20240110,113300,53670540,863,863,863,863,0
|
|
20240110,113200,53670540,863,863,863,863,60
|
|
20240110,113100,53618760,863,863,863,863,0
|
|
20240110,113000,53618760,863,863,863,863,0
|
|
20240110,112900,53618760,863,863,863,863,0
|
|
20240110,112800,53618760,863,863,863,863,0
|
|
20240110,112700,53618760,863,863,863,863,0
|
|
20240110,112600,53618760,863,864,864,863,3
|
|
20240110,112500,53616169,865,865,865,865,0
|
|
20240110,112400,53616169,865,865,865,865,0
|
|
20240110,112300,53616169,865,865,865,865,0
|
|
20240110,112200,53616169,865,865,865,865,0
|
|
20240110,112100,53616169,865,865,865,865,0
|
|
20240110,112000,53616169,865,865,865,865,0
|
|
20240110,111900,53616169,865,865,865,865,0
|
|
20240110,111800,53616169,865,865,865,865,0
|
|
20240110,111700,53616169,865,865,865,865,0
|
|
20240110,111600,53616169,865,865,865,865,0
|
|
20240110,111500,53616169,865,865,865,865,0
|
|
20240110,111400,53616169,865,865,865,865,0
|
|
20240110,111300,53616169,865,865,865,865,0
|
|
20240110,111200,53616169,865,865,865,865,0
|
|
20240110,111100,53616169,865,865,865,865,110
|
|
20240110,111000,53521019,865,865,865,865,0
|
|
20240110,110900,53521019,865,865,865,865,0
|
|
20240110,110800,53521019,865,865,865,865,0
|
|
20240110,110700,53521019,865,865,865,865,44
|
|
20240110,110600,53482959,865,865,865,865,1
|
|
20240110,110500,53482094,865,865,865,865,500
|
|
20240110,110400,53049594,866,866,866,866,356
|
|
20240110,110300,52741298,867,867,867,867,0
|
|
20240110,110200,52741298,867,867,867,867,0
|
|
20240110,110100,52741298,867,867,867,867,0
|
|
20240110,110000,52741298,867,867,867,867,0
|
|
20240110,105900,52741298,867,867,867,867,0
|
|
20240110,105800,52741298,867,867,867,867,0
|
|
20240110,105700,52741298,867,867,867,867,0
|
|
20240110,105600,52741298,867,867,867,867,1
|
|
20240110,105500,52740431,870,870,870,870,0
|
|
20240110,105400,52740431,870,870,870,870,0
|
|
20240110,105300,52740431,870,870,870,870,0
|
|
20240110,105200,52740431,870,870,870,870,0
|
|
20240110,105100,52740431,870,870,870,870,0
|
|
20240110,105000,52740431,870,870,870,870,0
|
|
20240110,104900,52740431,870,870,870,870,0
|
|
20240110,104800,52740431,870,870,870,870,0
|
|
20240110,104700,52740431,870,870,870,870,0
|
|
20240110,104600,52740431,870,870,870,870,1
|
|
20240110,104500,52739561,866,866,866,866,0
|
|
20240110,104400,52739561,866,866,866,866,0
|
|
20240110,104300,52739561,866,866,866,866,9755
|
|
20240110,104200,44291731,866,866,866,866,0
|
|
20240110,104100,44291731,866,866,866,866,0
|
|
20240110,104000,44291731,866,866,866,866,14
|
|
20240110,103900,44279607,866,866,866,866,0
|
|
20240110,103800,44279607,866,866,866,866,231
|
|
20240110,103700,44079561,867,867,867,867,0
|
|
20240110,103600,44079561,867,867,867,867,0
|
|
20240110,103500,44079561,867,867,867,867,0
|
|
20240110,103400,44079561,867,867,867,867,0
|
|
20240110,103300,44079561,867,867,867,867,81
|
|
20240110,103200,44009334,866,866,866,866,0
|
|
20240110,103100,44009334,866,866,866,866,13
|
|
20240110,103000,43998076,867,867,867,867,6
|
|
20240110,102900,43992874,868,868,868,868,0
|
|
20240110,102800,43992874,868,868,868,868,0
|
|
20240110,102700,43992874,868,868,868,868,3
|
|
20240110,102600,43990270,866,866,866,866,0
|
|
20240110,102500,43990270,866,866,866,866,0
|
|
20240110,102400,43990270,866,866,866,866,0
|
|
20240110,102300,43990270,866,866,866,866,3
|
|
20240110,102200,43987672,868,868,868,868,0
|
|
20240110,102100,43987672,868,866,868,866,124
|
|
20240110,102000,43880286,865,865,865,865,0
|
|
20240110,101900,43880286,865,865,865,865,81
|
|
20240110,101800,43810221,865,865,865,865,803
|
|
20240110,101700,43115626,865,865,865,865,88
|
|
20240110,101600,43039506,866,866,866,866,0
|
|
20240110,101500,43039506,866,866,866,866,0
|
|
20240110,101400,43039506,866,866,866,866,0
|
|
20240110,101300,43039506,866,866,866,866,0
|
|
20240110,101200,43039506,866,866,866,866,208
|
|
20240110,101100,42859378,866,866,866,866,5
|
|
20240110,101000,42855048,865,865,865,865,0
|
|
20240110,100900,42855048,865,865,865,865,0
|
|
20240110,100800,42855048,865,865,865,865,44
|
|
20240110,100700,42816988,865,865,865,865,87
|
|
20240110,100600,42741733,865,865,865,865,0
|
|
20240110,100500,42741733,865,865,865,865,0
|
|
20240110,100400,42741733,865,865,865,865,0
|
|
20240110,100300,42741733,865,865,865,865,0
|
|
20240110,100200,42741733,865,865,865,865,0
|
|
20240110,100100,42741733,865,866,866,865,21
|
|
20240110,100000,42723548,866,866,866,866,0
|
|
20240110,095900,42723548,866,866,866,866,1
|
|
20240110,095800,42722682,870,862,870,862,1141
|
|
20240110,095700,41732415,862,862,862,862,0
|
|
20240110,095600,41732415,862,862,862,862,0
|
|
20240110,095500,41732415,862,862,862,862,2
|
|
20240110,095400,41730691,862,862,862,862,0
|
|
20240110,095300,41730691,862,862,862,862,0
|
|
20240110,095200,41730691,862,862,862,862,2
|
|
20240110,095100,41728967,861,861,861,861,0
|
|
20240110,095000,41728967,861,861,861,861,0
|
|
20240110,094900,41728967,861,861,861,861,0
|
|
20240110,094800,41728967,861,861,861,861,0
|
|
20240110,094700,41728967,861,861,861,861,0
|
|
20240110,094600,41728967,861,861,861,861,43
|
|
20240110,094500,41691944,861,861,861,861,0
|
|
20240110,094400,41691944,861,861,861,861,1
|
|
20240110,094300,41691083,860,860,861,860,2622
|
|
20240110,094200,39436162,860,860,860,860,317
|
|
20240110,094100,39163542,860,860,860,860,3
|
|
20240110,094000,39160962,860,860,860,860,12
|
|
20240110,093900,39150642,860,860,860,860,5
|
|
20240110,093800,39146342,860,860,860,860,8
|
|
20240110,093700,39139462,860,860,860,860,0
|
|
20240110,093600,39139462,860,860,860,860,0
|
|
20240110,093500,39139462,860,860,860,860,0
|
|
20240110,093400,39139462,860,857,860,857,256
|
|
20240110,093300,38919334,855,860,864,855,20143
|
|
20240110,093200,21683465,860,860,860,860,0
|
|
20240110,093100,21683465,860,864,864,860,10000
|
|
20240110,093000,13052341,865,866,866,865,889
|
|
20240110,092900,12282927,866,866,866,866,0
|
|
20240110,092800,12282927,866,866,866,866,0
|
|
20240110,092700,12282927,866,866,866,866,0
|
|
20240110,092600,12282927,866,866,866,866,0
|
|
20240110,092500,12282927,866,866,866,866,0
|
|
20240110,092400,12282927,866,866,866,866,0
|
|
20240110,092300,12282927,866,866,866,866,0
|
|
20240110,092200,12282927,866,866,866,866,0
|
|
20240110,092100,12282927,866,866,866,866,0
|
|
20240110,092000,12282927,866,866,866,866,16
|
|
20240110,091900,12269071,866,866,866,866,0
|
|
20240110,091800,12269071,866,866,866,866,0
|
|
20240110,091700,12269071,866,867,867,866,1512
|
|
20240110,091600,10959063,868,868,868,868,30
|
|
20240110,091500,10933023,868,868,868,868,30
|
|
20240110,091400,10906983,868,868,868,868,0
|
|
20240110,091300,10906983,868,868,868,868,0
|
|
20240110,091200,10906983,868,868,868,868,0
|
|
20240110,091100,10906983,868,868,868,868,0
|
|
20240110,091000,10906983,868,868,868,868,1
|
|
20240110,090900,10906115,868,868,868,868,0
|
|
20240110,090800,10906115,868,868,868,868,0
|
|
20240110,090700,10906115,868,869,869,868,1773
|
|
20240110,090600,9365488,869,869,869,869,9
|
|
20240110,090500,9357667,875,872,875,869,10001
|
|
20240110,090400,666787,873,873,873,873,0
|
|
20240110,090300,666787,873,873,873,873,0
|
|
20240110,090200,666787,873,873,873,873,0
|
|
20240110,090100,666787,873,873,873,873,419
|
|
20240110,090000,301000,875,875,875,875,344
|