679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,201600,129376311,875,875,875,875,1968
|
|
20240111,201500,129376311,875,875,875,875,0
|
|
20240111,201400,129376311,875,875,875,875,0
|
|
20240111,201300,129376311,875,875,875,875,0
|
|
20240111,201200,129376311,875,875,875,875,0
|
|
20240111,201100,129376311,875,875,875,875,0
|
|
20240111,201000,129376311,875,875,875,875,0
|
|
20240111,200900,129376311,875,875,875,875,0
|
|
20240111,200800,129376311,875,875,875,875,0
|
|
20240111,200700,129376311,875,875,875,875,0
|
|
20240111,200600,129376311,875,875,875,875,0
|
|
20240111,200500,129376311,875,875,875,875,0
|
|
20240111,200400,129376311,875,875,875,875,0
|
|
20240111,200300,129376311,875,875,875,875,0
|
|
20240111,200200,129376311,875,875,875,875,0
|
|
20240111,200100,129376311,875,875,875,875,0
|
|
20240111,200000,129376311,875,875,875,875,0
|
|
20240111,195900,129376311,875,875,875,875,0
|
|
20240111,195800,129376311,875,875,875,875,0
|
|
20240111,195700,129376311,875,875,875,875,0
|
|
20240111,195600,129376311,875,875,875,875,0
|
|
20240111,195500,129376311,875,875,875,875,0
|
|
20240111,195400,129376311,875,875,875,875,0
|
|
20240111,195300,129376311,875,875,875,875,0
|
|
20240111,195200,129376311,875,875,875,875,0
|
|
20240111,195100,129376311,875,875,875,875,0
|
|
20240111,195000,129376311,875,875,875,875,0
|
|
20240111,194900,129376311,875,875,875,875,0
|
|
20240111,194800,129376311,875,875,875,875,0
|
|
20240111,194700,129376311,875,875,875,875,0
|
|
20240111,194600,129376311,875,875,875,875,1968
|
|
20240111,194500,129376311,875,875,875,875,0
|
|
20240111,194400,129376311,875,875,875,875,0
|
|
20240111,194300,129376311,875,875,875,875,0
|
|
20240111,194200,129376311,875,875,875,875,0
|
|
20240111,194100,129376311,875,875,875,875,0
|
|
20240111,194000,129376311,875,875,875,875,0
|
|
20240111,193900,129376311,875,875,875,875,0
|
|
20240111,193800,129376311,875,875,875,875,0
|
|
20240111,193700,129376311,875,875,875,875,0
|
|
20240111,193600,129376311,875,875,875,875,0
|
|
20240111,193500,129376311,875,875,875,875,0
|
|
20240111,193400,129376311,875,875,875,875,0
|
|
20240111,193300,129376311,875,875,875,875,0
|
|
20240111,193200,129376311,875,875,875,875,0
|
|
20240111,193100,129376311,875,875,875,875,0
|
|
20240111,193000,129376311,875,875,875,875,0
|
|
20240111,192900,129376311,875,875,875,875,0
|
|
20240111,192800,129376311,875,875,875,875,0
|
|
20240111,192700,129376311,875,875,875,875,0
|
|
20240111,192600,129376311,875,875,875,875,0
|
|
20240111,192500,129376311,875,875,875,875,0
|
|
20240111,192400,129376311,875,875,875,875,0
|
|
20240111,192300,129376311,875,875,875,875,0
|
|
20240111,192200,129376311,875,875,875,875,0
|
|
20240111,192100,129376311,875,875,875,875,0
|
|
20240111,192000,129376311,875,875,875,875,0
|
|
20240111,191900,129376311,875,875,875,875,0
|
|
20240111,191800,129376311,875,875,875,875,0
|
|
20240111,191700,129376311,875,875,875,875,0
|
|
20240111,191600,129376311,875,875,875,875,1968
|
|
20240111,191500,129376311,875,875,875,875,0
|
|
20240111,191400,129376311,875,875,875,875,0
|
|
20240111,191300,129376311,875,875,875,875,0
|
|
20240111,191200,129376311,875,875,875,875,0
|
|
20240111,191100,129376311,875,875,875,875,0
|
|
20240111,191000,129376311,875,875,875,875,0
|
|
20240111,190900,129376311,875,875,875,875,0
|
|
20240111,190800,129376311,875,875,875,875,0
|
|
20240111,190700,129376311,875,875,875,875,0
|
|
20240111,190600,129376311,875,875,875,875,0
|
|
20240111,190500,129376311,875,875,875,875,0
|
|
20240111,190400,129376311,875,875,875,875,0
|
|
20240111,190300,129376311,875,875,875,875,0
|
|
20240111,190200,129376311,875,875,875,875,0
|
|
20240111,190100,129376311,875,875,875,875,0
|
|
20240111,190000,129376311,875,875,875,875,0
|
|
20240111,185900,129376311,875,875,875,875,0
|
|
20240111,185800,129376311,875,875,875,875,0
|
|
20240111,185700,129376311,875,875,875,875,0
|
|
20240111,185600,129376311,875,875,875,875,0
|
|
20240111,185500,129376311,875,875,875,875,0
|
|
20240111,185400,129376311,875,875,875,875,0
|
|
20240111,185300,129376311,875,875,875,875,0
|
|
20240111,185200,129376311,875,875,875,875,0
|
|
20240111,185100,129376311,875,875,875,875,0
|
|
20240111,185000,129376311,875,875,875,875,0
|
|
20240111,184900,129376311,875,875,875,875,0
|
|
20240111,184800,129376311,875,875,875,875,0
|
|
20240111,184700,129376311,875,875,875,875,0
|
|
20240111,184600,129376311,875,875,875,875,1968
|
|
20240111,184500,129376311,875,875,875,875,0
|
|
20240111,184400,129376311,875,875,875,875,0
|
|
20240111,184300,129376311,875,875,875,875,0
|
|
20240111,184200,129376311,875,875,875,875,0
|
|
20240111,184100,129376311,875,875,875,875,0
|
|
20240111,184000,129376311,875,875,875,875,0
|
|
20240111,183900,129376311,875,875,875,875,0
|
|
20240111,183800,129376311,875,875,875,875,0
|
|
20240111,183700,129376311,875,875,875,875,0
|
|
20240111,183600,129376311,875,875,875,875,0
|
|
20240111,183500,129376311,875,875,875,875,0
|
|
20240111,183400,129376311,875,875,875,875,0
|
|
20240111,183300,129376311,875,875,875,875,0
|
|
20240111,183200,129376311,875,875,875,875,0
|
|
20240111,183100,129376311,875,875,875,875,0
|
|
20240111,183000,129376311,875,875,875,875,0
|
|
20240111,182900,129376311,875,875,875,875,0
|
|
20240111,182800,129376311,875,875,875,875,0
|
|
20240111,182700,129376311,875,875,875,875,0
|
|
20240111,182600,129376311,875,875,875,875,0
|
|
20240111,182500,129376311,875,875,875,875,0
|
|
20240111,182400,129376311,875,875,875,875,0
|
|
20240111,182300,129376311,875,875,875,875,0
|
|
20240111,182200,129376311,875,875,875,875,0
|
|
20240111,182100,129376311,875,875,875,875,0
|
|
20240111,182000,129376311,875,875,875,875,0
|
|
20240111,181900,129376311,875,875,875,875,0
|
|
20240111,181800,129376311,875,875,875,875,0
|
|
20240111,181700,129376311,875,875,875,875,0
|
|
20240111,181600,129376311,875,875,875,875,1968
|
|
20240111,181500,129376311,875,875,875,875,0
|
|
20240111,181400,129376311,875,875,875,875,0
|
|
20240111,181300,129376311,875,875,875,875,0
|
|
20240111,181200,129376311,875,875,875,875,0
|
|
20240111,181100,129376311,875,875,875,875,0
|
|
20240111,181000,129376311,875,875,875,875,0
|
|
20240111,180900,129376311,875,875,875,875,0
|
|
20240111,180800,129376311,875,875,875,875,0
|
|
20240111,180700,129376311,875,875,875,875,0
|
|
20240111,180600,129376311,875,875,875,875,0
|
|
20240111,180500,129376311,875,875,875,875,0
|
|
20240111,180400,129376311,875,875,875,875,0
|
|
20240111,180300,129376311,875,875,875,875,0
|
|
20240111,180200,129376311,875,875,875,875,0
|
|
20240111,180100,129376311,875,875,875,875,0
|
|
20240111,180000,129376311,875,875,875,875,0
|
|
20240111,175900,129376311,875,875,875,875,0
|
|
20240111,175800,129376311,875,875,875,875,0
|
|
20240111,175700,129376311,875,875,875,875,0
|
|
20240111,175600,129376311,875,875,875,875,0
|
|
20240111,175500,129376311,875,875,875,875,0
|
|
20240111,175400,129376311,875,875,875,875,0
|
|
20240111,175300,129376311,875,875,875,875,0
|
|
20240111,175200,129376311,875,875,875,875,0
|
|
20240111,175100,129376311,875,875,875,875,0
|
|
20240111,175000,129376311,875,875,875,875,0
|
|
20240111,174900,129376311,875,875,875,875,0
|
|
20240111,174800,129376311,875,875,875,875,0
|
|
20240111,174700,129376311,875,875,875,875,0
|
|
20240111,174600,129376311,875,875,875,875,1968
|
|
20240111,174500,129376311,875,875,875,875,0
|
|
20240111,174400,129376311,875,875,875,875,0
|
|
20240111,174300,129376311,875,875,875,875,0
|
|
20240111,174200,129376311,875,875,875,875,0
|
|
20240111,174100,129376311,875,875,875,875,0
|
|
20240111,174000,129376311,875,875,875,875,0
|
|
20240111,173900,129376311,875,875,875,875,0
|
|
20240111,173800,129376311,875,875,875,875,0
|
|
20240111,173700,129376311,875,875,875,875,0
|
|
20240111,173600,129376311,875,875,875,875,0
|
|
20240111,173500,129376311,875,875,875,875,0
|
|
20240111,173400,129376311,875,875,875,875,0
|
|
20240111,173300,129376311,875,875,875,875,0
|
|
20240111,173200,129376311,875,875,875,875,0
|
|
20240111,173100,129376311,875,875,875,875,0
|
|
20240111,173000,129376311,875,875,875,875,0
|
|
20240111,172900,129376311,875,875,875,875,0
|
|
20240111,172800,129376311,875,875,875,875,0
|
|
20240111,172700,129376311,875,875,875,875,0
|
|
20240111,172600,129376311,875,875,875,875,0
|
|
20240111,172500,129376311,875,875,875,875,0
|
|
20240111,172400,129376311,875,875,875,875,0
|
|
20240111,172300,129376311,875,875,875,875,0
|
|
20240111,172200,129376311,875,875,875,875,0
|
|
20240111,172100,129376311,875,875,875,875,0
|
|
20240111,172000,129376311,875,875,875,875,0
|
|
20240111,171900,129376311,875,875,875,875,0
|
|
20240111,171800,129376311,875,875,875,875,0
|
|
20240111,171700,129376311,875,875,875,875,0
|
|
20240111,171600,129376311,875,875,875,875,1968
|
|
20240111,171500,129376311,875,875,875,875,0
|
|
20240111,171400,129376311,875,875,875,875,0
|
|
20240111,171300,129376311,875,875,875,875,0
|
|
20240111,171200,129376311,875,875,875,875,0
|
|
20240111,171100,129376311,875,875,875,875,0
|
|
20240111,171000,129376311,875,875,875,875,0
|
|
20240111,170900,129376311,875,875,875,875,0
|
|
20240111,170800,129376311,875,875,875,875,0
|
|
20240111,170700,129376311,875,875,875,875,0
|
|
20240111,170600,129376311,875,875,875,875,0
|
|
20240111,170500,129376311,875,875,875,875,0
|
|
20240111,170400,129376311,875,875,875,875,0
|
|
20240111,170300,129376311,875,875,875,875,0
|
|
20240111,170200,129376311,875,875,875,875,0
|
|
20240111,170100,129376311,875,875,875,875,0
|
|
20240111,170000,129376311,875,875,875,875,0
|
|
20240111,165900,129376311,875,875,875,875,0
|
|
20240111,165800,129376311,875,875,875,875,0
|
|
20240111,165700,129376311,875,875,875,875,0
|
|
20240111,165600,129376311,875,875,875,875,0
|
|
20240111,165500,129376311,875,875,875,875,0
|
|
20240111,165400,129376311,875,875,875,875,0
|
|
20240111,165300,129376311,875,875,875,875,0
|
|
20240111,165200,129376311,875,875,875,875,0
|
|
20240111,165100,129376311,875,875,875,875,0
|
|
20240111,165000,129376311,875,875,875,875,0
|
|
20240111,164900,129376311,875,875,875,875,0
|
|
20240111,164800,129376311,875,875,875,875,0
|
|
20240111,164700,129376311,875,875,875,875,0
|
|
20240111,164600,129376311,875,875,875,875,1968
|
|
20240111,164500,129376311,875,875,875,875,0
|
|
20240111,164400,129376311,875,875,875,875,0
|
|
20240111,164300,129376311,875,875,875,875,0
|
|
20240111,164200,129376311,875,875,875,875,0
|
|
20240111,164100,129376311,875,875,875,875,0
|
|
20240111,164000,129376311,875,875,875,875,0
|
|
20240111,163900,129376311,875,875,875,875,0
|
|
20240111,163800,129376311,875,875,875,875,0
|
|
20240111,163700,129376311,875,875,875,875,0
|
|
20240111,163600,129376311,875,875,875,875,0
|
|
20240111,163500,129376311,875,875,875,875,0
|
|
20240111,163400,129376311,875,875,875,875,0
|
|
20240111,163300,129376311,875,875,875,875,0
|
|
20240111,163200,129376311,875,875,875,875,0
|
|
20240111,163100,129376311,875,875,875,875,0
|
|
20240111,163000,129376311,875,875,875,875,0
|
|
20240111,162900,129376311,875,875,875,875,0
|
|
20240111,162800,129376311,875,875,875,875,0
|
|
20240111,162700,129376311,875,875,875,875,0
|
|
20240111,162600,129376311,875,875,875,875,0
|
|
20240111,162500,129376311,875,875,875,875,0
|
|
20240111,162400,129376311,875,875,875,875,0
|
|
20240111,162300,129376311,875,875,875,875,0
|
|
20240111,162200,129376311,875,875,875,875,0
|
|
20240111,162100,129376311,875,875,875,875,0
|
|
20240111,162000,129376311,875,875,875,875,0
|
|
20240111,161900,129376311,875,875,875,875,0
|
|
20240111,161800,129376311,875,875,875,875,0
|
|
20240111,161700,129376311,875,875,875,875,0
|
|
20240111,161600,129376311,875,875,875,875,1968
|
|
20240111,161500,129376311,875,875,875,875,0
|
|
20240111,161400,129376311,875,875,875,875,0
|
|
20240111,161300,129376311,875,875,875,875,0
|
|
20240111,161200,129376311,875,875,875,875,0
|
|
20240111,161100,129376311,875,875,875,875,0
|
|
20240111,161000,129376311,875,875,875,875,0
|
|
20240111,160900,129376311,875,875,875,875,0
|
|
20240111,160800,129376311,875,875,875,875,0
|
|
20240111,160700,129376311,875,875,875,875,0
|
|
20240111,160600,129376311,875,875,875,875,0
|
|
20240111,160500,129376311,875,875,875,875,0
|
|
20240111,160400,129376311,875,875,875,875,0
|
|
20240111,160300,129376311,875,875,875,875,0
|
|
20240111,160200,129376311,875,875,875,875,0
|
|
20240111,160100,129376311,875,875,875,875,0
|
|
20240111,160000,129376311,875,875,875,875,0
|
|
20240111,155900,129376311,875,875,875,875,0
|
|
20240111,155800,129376311,875,875,875,875,0
|
|
20240111,155700,129376311,875,875,875,875,0
|
|
20240111,155600,129376311,875,875,875,875,0
|
|
20240111,155500,129376311,875,875,875,875,0
|
|
20240111,155400,129376311,875,875,875,875,0
|
|
20240111,155300,129376311,875,875,875,875,0
|
|
20240111,155200,129376311,875,875,875,875,0
|
|
20240111,155100,129376311,875,875,875,875,0
|
|
20240111,155000,129376311,875,875,875,875,0
|
|
20240111,154900,129376311,875,875,875,875,0
|
|
20240111,154800,129376311,875,875,875,875,0
|
|
20240111,154700,129376311,875,875,875,875,0
|
|
20240111,154600,129376311,875,875,875,875,1968
|
|
20240111,154500,129376311,875,875,875,875,0
|
|
20240111,154400,129376311,875,875,875,875,0
|
|
20240111,154300,129376311,875,875,875,875,0
|
|
20240111,154200,129376311,875,875,875,875,0
|
|
20240111,154100,129376311,875,875,875,875,0
|
|
20240111,154000,129376311,875,875,875,875,0
|
|
20240111,153900,129376311,875,875,875,875,0
|
|
20240111,153800,129376311,875,875,875,875,0
|
|
20240111,153700,129376311,875,875,875,875,0
|
|
20240111,153600,129376311,875,875,875,875,0
|
|
20240111,153500,129376311,875,875,875,875,0
|
|
20240111,153400,129376311,875,875,875,875,0
|
|
20240111,153300,129376311,875,875,875,875,0
|
|
20240111,153200,129376311,875,875,875,875,0
|
|
20240111,153100,129376311,875,875,875,875,0
|
|
20240111,153000,129376311,875,875,875,875,1968
|
|
20240111,152900,127654311,878,878,878,878,0
|
|
20240111,152800,127654311,878,878,878,878,0
|
|
20240111,152700,127654311,878,878,878,878,0
|
|
20240111,152600,127654311,878,878,878,878,0
|
|
20240111,152500,127654311,878,878,878,878,0
|
|
20240111,152400,127654311,878,878,878,878,0
|
|
20240111,152300,127654311,878,878,878,878,0
|
|
20240111,152200,127654311,878,878,878,878,0
|
|
20240111,152100,127654311,878,878,878,878,0
|
|
20240111,152000,127654311,878,878,878,878,0
|
|
20240111,151900,127654311,878,878,878,871,2795
|
|
20240111,151800,125207865,878,878,878,878,33
|
|
20240111,151700,125178891,878,878,878,878,0
|
|
20240111,151600,125178891,878,878,878,878,0
|
|
20240111,151500,125178891,878,878,878,878,1
|
|
20240111,151400,125178013,877,877,877,877,4
|
|
20240111,151300,125174505,876,876,876,876,0
|
|
20240111,151200,125174505,876,876,876,876,4
|
|
20240111,151100,125171001,876,876,878,876,11
|
|
20240111,151000,125161360,878,876,878,876,101
|
|
20240111,150900,125072847,878,878,878,878,0
|
|
20240111,150800,125072847,878,878,878,878,0
|
|
20240111,150700,125072847,878,876,878,876,636
|
|
20240111,150600,124514811,877,876,877,876,25
|
|
20240111,150500,124492910,876,876,876,876,30
|
|
20240111,150400,124466630,877,877,877,877,631
|
|
20240111,150300,123913243,879,878,879,878,195
|
|
20240111,150200,123741932,876,876,876,876,0
|
|
20240111,150100,123741932,876,878,878,876,1505
|
|
20240111,150000,122421542,877,877,877,877,1000
|
|
20240111,145900,121544542,878,878,878,878,0
|
|
20240111,145800,121544542,878,878,878,878,0
|
|
20240111,145700,121544542,878,877,879,877,921
|
|
20240111,145600,120735917,879,879,879,879,0
|
|
20240111,145500,120735917,879,879,879,879,0
|
|
20240111,145400,120735917,879,879,879,879,6
|
|
20240111,145300,120730643,877,877,877,877,0
|
|
20240111,145200,120730643,877,877,877,877,0
|
|
20240111,145100,120730643,877,875,877,875,29
|
|
20240111,145000,120705252,877,877,877,877,0
|
|
20240111,144900,120705252,877,877,877,877,0
|
|
20240111,144800,120705252,877,877,877,877,0
|
|
20240111,144700,120705252,877,877,877,877,0
|
|
20240111,144600,120705252,877,877,877,877,0
|
|
20240111,144500,120705252,877,877,877,877,0
|
|
20240111,144400,120705252,877,877,877,877,1
|
|
20240111,144300,120704375,876,876,876,876,14
|
|
20240111,144200,120692111,875,875,875,875,920
|
|
20240111,144100,119887111,875,875,875,875,0
|
|
20240111,144000,119887111,875,875,875,875,5
|
|
20240111,143900,119882736,874,874,874,874,1000
|
|
20240111,143800,119008736,874,875,875,874,38
|
|
20240111,143700,118975500,875,875,875,875,130
|
|
20240111,143600,118861750,875,875,875,875,0
|
|
20240111,143500,118861750,875,875,875,875,1
|
|
20240111,143400,118860875,874,874,874,874,0
|
|
20240111,143300,118860875,874,875,875,874,38
|
|
20240111,143200,118827653,875,875,875,875,0
|
|
20240111,143100,118827653,875,875,875,875,0
|
|
20240111,143000,118827653,875,875,875,875,0
|
|
20240111,142900,118827653,875,875,875,875,3
|
|
20240111,142800,118825028,873,873,873,873,0
|
|
20240111,142700,118825028,873,873,873,873,0
|
|
20240111,142600,118825028,873,873,873,873,0
|
|
20240111,142500,118825028,873,873,873,873,6
|
|
20240111,142400,118819790,874,874,874,874,14
|
|
20240111,142300,118807554,875,875,875,875,0
|
|
20240111,142200,118807554,875,875,875,875,0
|
|
20240111,142100,118807554,875,875,875,875,1
|
|
20240111,142000,118806679,875,875,875,875,1000
|
|
20240111,141900,117931679,875,874,875,874,33
|
|
20240111,141800,117902832,875,875,875,875,55
|
|
20240111,141700,117854707,876,876,876,876,0
|
|
20240111,141600,117854707,876,876,876,876,0
|
|
20240111,141500,117854707,876,876,876,876,0
|
|
20240111,141400,117854707,876,876,876,876,3
|
|
20240111,141300,117852079,875,875,875,875,50
|
|
20240111,141200,117808329,876,876,876,876,0
|
|
20240111,141100,117808329,876,876,876,876,0
|
|
20240111,141000,117808329,876,876,876,876,0
|
|
20240111,140900,117808329,876,875,876,875,58
|
|
20240111,140800,117757536,876,876,876,876,0
|
|
20240111,140700,117757536,876,876,876,876,0
|
|
20240111,140600,117757536,876,874,876,873,258
|
|
20240111,140500,117532134,873,873,873,873,481
|
|
20240111,140400,117112221,874,874,874,874,539
|
|
20240111,140300,116641135,876,876,876,876,5
|
|
20240111,140200,116636755,875,875,875,875,14
|
|
20240111,140100,116624505,874,874,874,874,15
|
|
20240111,140000,116611395,877,877,877,877,0
|
|
20240111,135900,116611395,877,877,877,877,0
|
|
20240111,135800,116611395,877,877,877,877,0
|
|
20240111,135700,116611395,877,877,877,877,0
|
|
20240111,135600,116611395,877,877,877,877,0
|
|
20240111,135500,116611395,877,877,877,877,1
|
|
20240111,135400,116610518,870,870,870,870,0
|
|
20240111,135300,116610518,870,877,877,870,10000
|
|
20240111,135200,107906944,885,885,885,885,0
|
|
20240111,135100,107906944,885,885,885,885,0
|
|
20240111,135000,107906944,885,885,885,885,0
|
|
20240111,134900,107906944,885,885,885,885,0
|
|
20240111,134800,107906944,885,885,885,885,0
|
|
20240111,134700,107906944,885,885,885,885,0
|
|
20240111,134600,107906944,885,885,885,885,0
|
|
20240111,134500,107906944,885,885,885,885,0
|
|
20240111,134400,107906944,885,885,885,885,0
|
|
20240111,134300,107906944,885,885,885,885,1
|
|
20240111,134200,107906059,884,884,884,884,188
|
|
20240111,134100,107739867,885,885,885,885,0
|
|
20240111,134000,107739867,885,885,885,885,0
|
|
20240111,133900,107739867,885,885,885,885,0
|
|
20240111,133800,107739867,885,871,885,868,4131
|
|
20240111,133700,104146080,872,879,879,872,5874
|
|
20240111,133600,99013578,885,885,885,885,0
|
|
20240111,133500,99013578,885,885,885,885,0
|
|
20240111,133400,99013578,885,885,885,885,0
|
|
20240111,133300,99013578,885,885,885,885,0
|
|
20240111,133200,99013578,885,882,885,882,45
|
|
20240111,133100,98973829,882,882,882,882,12
|
|
20240111,133000,98963245,885,885,885,885,0
|
|
20240111,132900,98963245,885,885,885,885,0
|
|
20240111,132800,98963245,885,885,885,885,0
|
|
20240111,132700,98963245,885,885,885,885,0
|
|
20240111,132600,98963245,885,885,885,885,0
|
|
20240111,132500,98963245,885,885,885,885,0
|
|
20240111,132400,98963245,885,885,885,885,0
|
|
20240111,132300,98963245,885,885,885,885,0
|
|
20240111,132200,98963245,885,885,885,885,0
|
|
20240111,132100,98963245,885,885,885,885,0
|
|
20240111,132000,98963245,885,885,885,885,0
|
|
20240111,131900,98963245,885,885,885,885,0
|
|
20240111,131800,98963245,885,885,885,885,0
|
|
20240111,131700,98963245,885,885,885,885,0
|
|
20240111,131600,98963245,885,885,885,885,0
|
|
20240111,131500,98963245,885,883,885,883,56
|
|
20240111,131400,98913754,879,879,879,879,54
|
|
20240111,131300,98866288,878,878,878,878,0
|
|
20240111,131200,98866288,878,881,881,878,2000
|
|
20240111,131100,97107585,884,884,884,884,0
|
|
20240111,131000,97107585,884,884,884,884,0
|
|
20240111,130900,97107585,884,884,884,884,20
|
|
20240111,130800,97089905,886,886,886,886,0
|
|
20240111,130700,97089905,886,886,886,886,0
|
|
20240111,130600,97089905,886,886,886,886,0
|
|
20240111,130500,97089905,886,886,886,886,0
|
|
20240111,130400,97089905,886,886,886,886,0
|
|
20240111,130300,97089905,886,886,886,886,0
|
|
20240111,130200,97089905,886,886,886,886,150
|
|
20240111,130100,96957005,886,884,886,884,28
|
|
20240111,130000,96932235,884,884,884,884,2
|
|
20240111,125900,96930467,886,886,886,886,0
|
|
20240111,125800,96930467,886,886,886,886,0
|
|
20240111,125700,96930467,886,886,886,886,0
|
|
20240111,125600,96930467,886,886,886,886,0
|
|
20240111,125500,96930467,886,886,886,886,0
|
|
20240111,125400,96930467,886,886,886,886,0
|
|
20240111,125300,96930467,886,886,886,886,0
|
|
20240111,125200,96930467,886,886,886,886,0
|
|
20240111,125100,96930467,886,886,886,886,0
|
|
20240111,125000,96930467,886,885,886,885,50
|
|
20240111,124900,96886181,880,880,880,880,105
|
|
20240111,124800,96793781,880,880,880,880,0
|
|
20240111,124700,96793781,880,883,883,880,2020
|
|
20240111,124600,95013903,886,886,886,886,0
|
|
20240111,124500,95013903,886,885,886,885,26
|
|
20240111,124400,94990881,886,886,886,886,0
|
|
20240111,124300,94990881,886,886,886,886,43
|
|
20240111,124200,94952783,886,886,886,886,16
|
|
20240111,124100,94938607,886,886,886,886,0
|
|
20240111,124000,94938607,886,886,886,886,0
|
|
20240111,123900,94938607,886,887,887,886,8
|
|
20240111,123800,94931516,890,890,890,890,2
|
|
20240111,123700,94929736,886,888,888,886,198
|
|
20240111,123600,94754122,889,889,889,889,9
|
|
20240111,123500,94746121,891,891,891,891,0
|
|
20240111,123400,94746121,891,891,891,891,105
|
|
20240111,123300,94652566,891,891,891,891,0
|
|
20240111,123200,94652566,891,888,891,888,30
|
|
20240111,123100,94625904,889,889,889,889,0
|
|
20240111,123000,94625904,889,889,889,889,0
|
|
20240111,122900,94625904,889,889,889,889,0
|
|
20240111,122800,94625904,889,889,889,889,0
|
|
20240111,122700,94625904,889,889,889,889,1
|
|
20240111,122600,94625015,885,885,885,885,0
|
|
20240111,122500,94625015,885,888,888,885,9
|
|
20240111,122400,94617045,893,893,893,893,0
|
|
20240111,122300,94617045,893,893,893,893,0
|
|
20240111,122200,94617045,893,893,893,893,0
|
|
20240111,122100,94617045,893,893,893,893,0
|
|
20240111,122000,94617045,893,893,893,893,0
|
|
20240111,121900,94617045,893,893,893,893,0
|
|
20240111,121800,94617045,893,894,896,893,204
|
|
20240111,121700,94434648,893,887,893,887,20656
|
|
20240111,121600,76041642,888,888,888,888,0
|
|
20240111,121500,76041642,888,888,888,888,0
|
|
20240111,121400,76041642,888,888,888,888,0
|
|
20240111,121300,76041642,888,888,888,888,0
|
|
20240111,121200,76041642,888,888,888,888,0
|
|
20240111,121100,76041642,888,888,888,888,0
|
|
20240111,121000,76041642,888,888,888,888,0
|
|
20240111,120900,76041642,888,888,888,888,0
|
|
20240111,120800,76041642,888,888,888,888,0
|
|
20240111,120700,76041642,888,888,888,888,0
|
|
20240111,120600,76041642,888,888,888,888,0
|
|
20240111,120500,76041642,888,888,888,888,0
|
|
20240111,120400,76041642,888,888,888,888,0
|
|
20240111,120300,76041642,888,888,888,888,0
|
|
20240111,120200,76041642,888,888,888,888,0
|
|
20240111,120100,76041642,888,888,888,888,10
|
|
20240111,120000,76032762,889,889,889,889,0
|
|
20240111,115900,76032762,889,889,889,889,0
|
|
20240111,115800,76032762,889,889,889,889,2
|
|
20240111,115700,76030984,890,886,890,886,3209
|
|
20240111,115600,73180447,880,880,880,880,30
|
|
20240111,115500,73154047,887,887,887,887,11
|
|
20240111,115400,73144290,887,885,887,885,5000
|
|
20240111,115300,68710148,885,884,885,884,11001
|
|
20240111,115200,58975103,883,883,883,883,1200
|
|
20240111,115100,57915503,884,884,884,884,0
|
|
20240111,115000,57915503,884,879,884,879,3076
|
|
20240111,114900,55208616,877,877,877,877,17
|
|
20240111,114800,55193707,879,879,879,879,0
|
|
20240111,114700,55193707,879,879,879,879,0
|
|
20240111,114600,55193707,879,879,879,879,0
|
|
20240111,114500,55193707,879,879,879,879,0
|
|
20240111,114400,55193707,879,879,879,879,9
|
|
20240111,114300,55185796,876,876,876,876,1
|
|
20240111,114200,55184920,880,880,880,880,0
|
|
20240111,114100,55184920,880,880,880,880,0
|
|
20240111,114000,55184920,880,880,880,880,0
|
|
20240111,113900,55184920,880,880,880,880,0
|
|
20240111,113800,55184920,880,880,880,880,0
|
|
20240111,113700,55184920,880,880,880,880,0
|
|
20240111,113600,55184920,880,880,880,880,0
|
|
20240111,113500,55184920,880,880,880,880,0
|
|
20240111,113400,55184920,880,880,880,880,0
|
|
20240111,113300,55184920,880,880,880,880,0
|
|
20240111,113200,55184920,880,880,880,880,1
|
|
20240111,113100,55184040,880,879,880,879,1000
|
|
20240111,113000,54304050,880,880,880,880,0
|
|
20240111,112900,54304050,880,880,880,880,0
|
|
20240111,112800,54304050,880,880,880,880,0
|
|
20240111,112700,54304050,880,880,880,880,0
|
|
20240111,112600,54304050,880,880,880,880,0
|
|
20240111,112500,54304050,880,880,880,880,0
|
|
20240111,112400,54304050,880,880,880,880,0
|
|
20240111,112300,54304050,880,880,880,880,0
|
|
20240111,112200,54304050,880,880,880,880,0
|
|
20240111,112100,54304050,880,880,880,880,0
|
|
20240111,112000,54304050,880,879,880,879,2
|
|
20240111,111900,54302291,880,880,880,880,0
|
|
20240111,111800,54302291,880,880,880,880,568
|
|
20240111,111700,53802451,880,880,880,880,5
|
|
20240111,111600,53798051,880,880,880,880,0
|
|
20240111,111500,53798051,880,880,880,880,0
|
|
20240111,111400,53798051,880,880,880,880,0
|
|
20240111,111300,53798051,880,880,880,880,0
|
|
20240111,111200,53798051,880,880,880,880,2
|
|
20240111,111100,53796291,875,875,875,875,0
|
|
20240111,111000,53796291,875,875,875,875,230
|
|
20240111,110900,53595041,880,880,880,880,0
|
|
20240111,110800,53595041,880,880,880,880,0
|
|
20240111,110700,53595041,880,880,880,880,0
|
|
20240111,110600,53595041,880,880,880,880,0
|
|
20240111,110500,53595041,880,880,880,880,0
|
|
20240111,110400,53595041,880,880,880,880,0
|
|
20240111,110300,53595041,880,880,880,880,0
|
|
20240111,110200,53595041,880,880,880,880,0
|
|
20240111,110100,53595041,880,880,880,880,0
|
|
20240111,110000,53595041,880,880,880,880,0
|
|
20240111,105900,53595041,880,880,880,880,0
|
|
20240111,105800,53595041,880,880,880,880,0
|
|
20240111,105700,53595041,880,880,880,880,425
|
|
20240111,105600,53221041,880,880,880,880,0
|
|
20240111,105500,53221041,880,880,880,880,0
|
|
20240111,105400,53221041,880,880,880,880,0
|
|
20240111,105300,53221041,880,880,880,880,61
|
|
20240111,105200,53167361,880,879,880,879,26
|
|
20240111,105100,53144501,879,879,879,879,54
|
|
20240111,105000,53097035,879,879,879,879,20
|
|
20240111,104900,53079455,880,880,880,880,0
|
|
20240111,104800,53079455,880,878,880,878,1770
|
|
20240111,104700,51524370,878,874,878,874,1852
|
|
20240111,104600,49901128,874,877,877,874,1346
|
|
20240111,104500,48721251,877,877,877,877,0
|
|
20240111,104400,48721251,877,877,877,877,0
|
|
20240111,104300,48721251,877,877,877,877,516
|
|
20240111,104200,48268719,877,877,877,877,0
|
|
20240111,104100,48268719,877,877,877,877,6
|
|
20240111,104000,48263457,875,875,875,875,5000
|
|
20240111,103900,43888457,877,876,877,876,77
|
|
20240111,103800,43820998,877,877,877,877,0
|
|
20240111,103700,43820998,877,877,877,877,0
|
|
20240111,103600,43820998,877,877,877,877,0
|
|
20240111,103500,43820998,877,877,877,877,0
|
|
20240111,103400,43820998,877,877,877,877,0
|
|
20240111,103300,43820998,877,877,877,877,0
|
|
20240111,103200,43820998,877,877,877,877,0
|
|
20240111,103100,43820998,877,877,877,877,0
|
|
20240111,103000,43820998,877,877,877,877,0
|
|
20240111,102900,43820998,877,877,877,877,0
|
|
20240111,102800,43820998,877,877,877,877,0
|
|
20240111,102700,43820998,877,877,877,877,0
|
|
20240111,102600,43820998,877,877,877,877,0
|
|
20240111,102500,43820998,877,877,877,877,0
|
|
20240111,102400,43820998,877,877,877,877,0
|
|
20240111,102300,43820998,877,877,877,877,0
|
|
20240111,102200,43820998,877,877,877,877,0
|
|
20240111,102100,43820998,877,877,877,877,0
|
|
20240111,102000,43820998,877,873,877,873,150
|
|
20240111,101900,43690042,873,871,873,871,30
|
|
20240111,101800,43663854,865,865,865,865,0
|
|
20240111,101700,43663854,865,873,873,862,10906
|
|
20240111,101600,34206807,875,875,875,875,10
|
|
20240111,101500,34198057,878,878,878,878,0
|
|
20240111,101400,34198057,878,878,878,878,0
|
|
20240111,101300,34198057,878,878,878,878,0
|
|
20240111,101200,34198057,878,871,878,871,1743
|
|
20240111,101100,32679873,870,870,870,870,158
|
|
20240111,101000,32542413,867,876,876,867,10009
|
|
20240111,100900,23843866,878,877,878,877,207
|
|
20240111,100800,23662323,877,877,877,877,51
|
|
20240111,100700,23617596,877,877,877,877,245
|
|
20240111,100600,23402731,877,877,877,877,0
|
|
20240111,100500,23402731,877,877,877,877,2
|
|
20240111,100400,23400977,876,876,876,876,0
|
|
20240111,100300,23400977,876,876,876,876,0
|
|
20240111,100200,23400977,876,877,877,876,14
|
|
20240111,100100,23388700,878,878,878,878,20
|
|
20240111,100000,23371140,878,878,878,878,0
|
|
20240111,095900,23371140,878,879,879,876,19
|
|
20240111,095800,23354461,879,880,880,879,5
|
|
20240111,095700,23350062,880,880,880,880,65
|
|
20240111,095600,23292862,880,880,880,880,200
|
|
20240111,095500,23116862,880,880,880,880,0
|
|
20240111,095400,23116862,880,880,880,880,0
|
|
20240111,095300,23116862,880,880,880,880,0
|
|
20240111,095200,23116862,880,880,880,880,0
|
|
20240111,095100,23116862,880,880,880,880,0
|
|
20240111,095000,23116862,880,880,880,880,0
|
|
20240111,094900,23116862,880,880,880,880,3
|
|
20240111,094800,23114222,880,880,880,880,13
|
|
20240111,094700,23102782,880,880,880,880,1
|
|
20240111,094600,23101902,877,877,877,877,0
|
|
20240111,094500,23101902,877,877,877,877,0
|
|
20240111,094400,23101902,877,877,877,877,0
|
|
20240111,094300,23101902,877,877,877,877,0
|
|
20240111,094200,23101902,877,877,877,877,0
|
|
20240111,094100,23101902,877,877,877,877,0
|
|
20240111,094000,23101902,877,877,877,877,0
|
|
20240111,093900,23101902,877,878,880,877,26
|
|
20240111,093800,23079072,879,878,880,873,10011
|
|
20240111,093700,14338007,882,882,882,882,1
|
|
20240111,093600,14337125,881,881,881,881,0
|
|
20240111,093500,14337125,881,881,881,881,0
|
|
20240111,093400,14337125,881,881,881,881,7037
|
|
20240111,093300,8137528,882,882,882,882,1
|
|
20240111,093200,8136646,877,877,877,877,0
|
|
20240111,093100,8136646,877,884,884,877,203
|
|
20240111,093000,7958478,885,885,885,885,0
|
|
20240111,092900,7958478,885,885,885,885,0
|
|
20240111,092800,7958478,885,885,885,885,0
|
|
20240111,092700,7958478,885,885,885,885,0
|
|
20240111,092600,7958478,885,885,885,885,2
|
|
20240111,092500,7956708,881,881,881,881,0
|
|
20240111,092400,7956708,881,881,881,881,0
|
|
20240111,092300,7956708,881,881,881,881,1
|
|
20240111,092200,7955827,887,886,890,886,752
|
|
20240111,092100,7288749,887,874,887,874,3497
|
|
20240111,092000,4219861,876,875,876,875,340
|
|
20240111,091900,3922133,876,876,876,876,1
|
|
20240111,091800,3921257,876,876,876,869,3075
|
|
20240111,091700,1246296,872,876,876,872,46
|
|
20240111,091600,1206180,871,871,871,871,16
|
|
20240111,091500,1192244,871,871,871,871,1
|
|
20240111,091400,1191373,870,870,871,870,3
|
|
20240111,091300,1188762,871,870,871,870,2
|
|
20240111,091200,1187021,871,871,876,871,4
|
|
20240111,091100,1183532,870,876,876,870,2
|
|
20240111,091000,1181786,870,870,870,870,1
|
|
20240111,090900,1180916,876,874,876,870,212
|
|
20240111,090800,996258,874,875,876,874,156
|
|
20240111,090700,859817,875,875,877,875,8
|
|
20240111,090600,852811,876,876,877,876,142
|
|
20240111,090500,728418,876,877,877,876,15
|
|
20240111,090400,715277,876,877,877,876,56
|
|
20240111,090300,666219,877,877,877,876,163
|
|
20240111,090200,523269,877,877,877,877,1
|
|
20240111,090100,522392,877,877,879,877,13
|
|
20240111,090000,510979,881,881,881,880,580
|