678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201500,90598980,848,848,848,848,1986
|
|
20240116,201400,90598980,848,848,848,848,0
|
|
20240116,201300,90598980,848,848,848,848,0
|
|
20240116,201200,90598980,848,848,848,848,0
|
|
20240116,201100,90598980,848,848,848,848,0
|
|
20240116,201000,90598980,848,848,848,848,0
|
|
20240116,200900,90598980,848,848,848,848,0
|
|
20240116,200800,90598980,848,848,848,848,0
|
|
20240116,200700,90598980,848,848,848,848,0
|
|
20240116,200600,90598980,848,848,848,848,0
|
|
20240116,200500,90598980,848,848,848,848,0
|
|
20240116,200400,90598980,848,848,848,848,0
|
|
20240116,200300,90598980,848,848,848,848,0
|
|
20240116,200200,90598980,848,848,848,848,0
|
|
20240116,200100,90598980,848,848,848,848,0
|
|
20240116,200000,90598980,848,848,848,848,0
|
|
20240116,195900,90598980,848,848,848,848,0
|
|
20240116,195800,90598980,848,848,848,848,0
|
|
20240116,195700,90598980,848,848,848,848,0
|
|
20240116,195600,90598980,848,848,848,848,0
|
|
20240116,195500,90598980,848,848,848,848,0
|
|
20240116,195400,90598980,848,848,848,848,0
|
|
20240116,195300,90598980,848,848,848,848,0
|
|
20240116,195200,90598980,848,848,848,848,0
|
|
20240116,195100,90598980,848,848,848,848,0
|
|
20240116,195000,90598980,848,848,848,848,0
|
|
20240116,194900,90598980,848,848,848,848,0
|
|
20240116,194800,90598980,848,848,848,848,0
|
|
20240116,194700,90598980,848,848,848,848,0
|
|
20240116,194600,90598980,848,848,848,848,0
|
|
20240116,194500,90598980,848,848,848,848,1986
|
|
20240116,194400,90598980,848,848,848,848,0
|
|
20240116,194300,90598980,848,848,848,848,0
|
|
20240116,194200,90598980,848,848,848,848,0
|
|
20240116,194100,90598980,848,848,848,848,0
|
|
20240116,194000,90598980,848,848,848,848,0
|
|
20240116,193900,90598980,848,848,848,848,0
|
|
20240116,193800,90598980,848,848,848,848,0
|
|
20240116,193700,90598980,848,848,848,848,0
|
|
20240116,193600,90598980,848,848,848,848,0
|
|
20240116,193500,90598980,848,848,848,848,0
|
|
20240116,193400,90598980,848,848,848,848,0
|
|
20240116,193300,90598980,848,848,848,848,0
|
|
20240116,193200,90598980,848,848,848,848,0
|
|
20240116,193100,90598980,848,848,848,848,0
|
|
20240116,193000,90598980,848,848,848,848,0
|
|
20240116,192900,90598980,848,848,848,848,0
|
|
20240116,192800,90598980,848,848,848,848,0
|
|
20240116,192700,90598980,848,848,848,848,0
|
|
20240116,192600,90598980,848,848,848,848,0
|
|
20240116,192500,90598980,848,848,848,848,0
|
|
20240116,192400,90598980,848,848,848,848,0
|
|
20240116,192300,90598980,848,848,848,848,0
|
|
20240116,192200,90598980,848,848,848,848,0
|
|
20240116,192100,90598980,848,848,848,848,0
|
|
20240116,192000,90598980,848,848,848,848,0
|
|
20240116,191900,90598980,848,848,848,848,0
|
|
20240116,191800,90598980,848,848,848,848,0
|
|
20240116,191700,90598980,848,848,848,848,0
|
|
20240116,191600,90598980,848,848,848,848,0
|
|
20240116,191500,90598980,848,848,848,848,1986
|
|
20240116,191400,90598980,848,848,848,848,0
|
|
20240116,191300,90598980,848,848,848,848,0
|
|
20240116,191200,90598980,848,848,848,848,0
|
|
20240116,191100,90598980,848,848,848,848,0
|
|
20240116,191000,90598980,848,848,848,848,0
|
|
20240116,190900,90598980,848,848,848,848,0
|
|
20240116,190800,90598980,848,848,848,848,0
|
|
20240116,190700,90598980,848,848,848,848,0
|
|
20240116,190600,90598980,848,848,848,848,0
|
|
20240116,190500,90598980,848,848,848,848,0
|
|
20240116,190400,90598980,848,848,848,848,0
|
|
20240116,190300,90598980,848,848,848,848,0
|
|
20240116,190200,90598980,848,848,848,848,0
|
|
20240116,190100,90598980,848,848,848,848,0
|
|
20240116,190000,90598980,848,848,848,848,0
|
|
20240116,185900,90598980,848,848,848,848,0
|
|
20240116,185800,90598980,848,848,848,848,0
|
|
20240116,185700,90598980,848,848,848,848,0
|
|
20240116,185600,90598980,848,848,848,848,0
|
|
20240116,185500,90598980,848,848,848,848,0
|
|
20240116,185400,90598980,848,848,848,848,0
|
|
20240116,185300,90598980,848,848,848,848,0
|
|
20240116,185200,90598980,848,848,848,848,0
|
|
20240116,185100,90598980,848,848,848,848,0
|
|
20240116,185000,90598980,848,848,848,848,0
|
|
20240116,184900,90598980,848,848,848,848,0
|
|
20240116,184800,90598980,848,848,848,848,0
|
|
20240116,184700,90598980,848,848,848,848,0
|
|
20240116,184600,90598980,848,848,848,848,0
|
|
20240116,184500,90598980,848,848,848,848,1986
|
|
20240116,184400,90598980,848,848,848,848,0
|
|
20240116,184300,90598980,848,848,848,848,0
|
|
20240116,184200,90598980,848,848,848,848,0
|
|
20240116,184100,90598980,848,848,848,848,0
|
|
20240116,184000,90598980,848,848,848,848,0
|
|
20240116,183900,90598980,848,848,848,848,0
|
|
20240116,183800,90598980,848,848,848,848,0
|
|
20240116,183700,90598980,848,848,848,848,0
|
|
20240116,183600,90598980,848,848,848,848,0
|
|
20240116,183500,90598980,848,848,848,848,0
|
|
20240116,183400,90598980,848,848,848,848,0
|
|
20240116,183300,90598980,848,848,848,848,0
|
|
20240116,183200,90598980,848,848,848,848,0
|
|
20240116,183100,90598980,848,848,848,848,0
|
|
20240116,183000,90598980,848,848,848,848,0
|
|
20240116,182900,90598980,848,848,848,848,0
|
|
20240116,182800,90598980,848,848,848,848,0
|
|
20240116,182700,90598980,848,848,848,848,0
|
|
20240116,182600,90598980,848,848,848,848,0
|
|
20240116,182500,90598980,848,848,848,848,0
|
|
20240116,182400,90598980,848,848,848,848,0
|
|
20240116,182300,90598980,848,848,848,848,0
|
|
20240116,182200,90598980,848,848,848,848,0
|
|
20240116,182100,90598980,848,848,848,848,0
|
|
20240116,182000,90598980,848,848,848,848,0
|
|
20240116,181900,90598980,848,848,848,848,0
|
|
20240116,181800,90598980,848,848,848,848,0
|
|
20240116,181700,90598980,848,848,848,848,0
|
|
20240116,181600,90598980,848,848,848,848,0
|
|
20240116,181500,90598980,848,848,848,848,1986
|
|
20240116,181400,90598980,848,848,848,848,0
|
|
20240116,181300,90598980,848,848,848,848,0
|
|
20240116,181200,90598980,848,848,848,848,0
|
|
20240116,181100,90598980,848,848,848,848,0
|
|
20240116,181000,90598980,848,848,848,848,0
|
|
20240116,180900,90598980,848,848,848,848,0
|
|
20240116,180800,90598980,848,848,848,848,0
|
|
20240116,180700,90598980,848,848,848,848,0
|
|
20240116,180600,90598980,848,848,848,848,0
|
|
20240116,180500,90598980,848,848,848,848,0
|
|
20240116,180400,90598980,848,848,848,848,0
|
|
20240116,180300,90598980,848,848,848,848,0
|
|
20240116,180200,90598980,848,848,848,848,0
|
|
20240116,180100,90598980,848,848,848,848,0
|
|
20240116,180000,90598980,848,848,848,848,0
|
|
20240116,175900,90598980,848,848,848,848,0
|
|
20240116,175800,90598980,848,848,848,848,0
|
|
20240116,175700,90598980,848,848,848,848,0
|
|
20240116,175600,90598980,848,848,848,848,0
|
|
20240116,175500,90598980,848,848,848,848,0
|
|
20240116,175400,90598980,848,848,848,848,0
|
|
20240116,175300,90598980,848,848,848,848,0
|
|
20240116,175200,90598980,848,848,848,848,0
|
|
20240116,175100,90598980,848,848,848,848,0
|
|
20240116,175000,90598980,848,848,848,848,0
|
|
20240116,174900,90598980,848,848,848,848,0
|
|
20240116,174800,90598980,848,848,848,848,0
|
|
20240116,174700,90598980,848,848,848,848,0
|
|
20240116,174600,90598980,848,848,848,848,0
|
|
20240116,174500,90598980,848,848,848,848,1986
|
|
20240116,174400,90598980,848,848,848,848,0
|
|
20240116,174300,90598980,848,848,848,848,0
|
|
20240116,174200,90598980,848,848,848,848,0
|
|
20240116,174100,90598980,848,848,848,848,0
|
|
20240116,174000,90598980,848,848,848,848,0
|
|
20240116,173900,90598980,848,848,848,848,0
|
|
20240116,173800,90598980,848,848,848,848,0
|
|
20240116,173700,90598980,848,848,848,848,0
|
|
20240116,173600,90598980,848,848,848,848,0
|
|
20240116,173500,90598980,848,848,848,848,0
|
|
20240116,173400,90598980,848,848,848,848,0
|
|
20240116,173300,90598980,848,848,848,848,0
|
|
20240116,173200,90598980,848,848,848,848,0
|
|
20240116,173100,90598980,848,848,848,848,0
|
|
20240116,173000,90598980,848,848,848,848,0
|
|
20240116,172900,90598980,848,848,848,848,0
|
|
20240116,172800,90598980,848,848,848,848,0
|
|
20240116,172700,90598980,848,848,848,848,0
|
|
20240116,172600,90598980,848,848,848,848,0
|
|
20240116,172500,90598980,848,848,848,848,0
|
|
20240116,172400,90598980,848,848,848,848,0
|
|
20240116,172300,90598980,848,848,848,848,0
|
|
20240116,172200,90598980,848,848,848,848,0
|
|
20240116,172100,90598980,848,848,848,848,0
|
|
20240116,172000,90598980,848,848,848,848,0
|
|
20240116,171900,90598980,848,848,848,848,0
|
|
20240116,171800,90598980,848,848,848,848,0
|
|
20240116,171700,90598980,848,848,848,848,0
|
|
20240116,171600,90598980,848,848,848,848,0
|
|
20240116,171500,90598980,848,848,848,848,1986
|
|
20240116,171400,90598980,848,848,848,848,0
|
|
20240116,171300,90598980,848,848,848,848,0
|
|
20240116,171200,90598980,848,848,848,848,0
|
|
20240116,171100,90598980,848,848,848,848,0
|
|
20240116,171000,90598980,848,848,848,848,0
|
|
20240116,170900,90598980,848,848,848,848,0
|
|
20240116,170800,90598980,848,848,848,848,0
|
|
20240116,170700,90598980,848,848,848,848,0
|
|
20240116,170600,90598980,848,848,848,848,0
|
|
20240116,170500,90598980,848,848,848,848,0
|
|
20240116,170400,90598980,848,848,848,848,0
|
|
20240116,170300,90598980,848,848,848,848,0
|
|
20240116,170200,90598980,848,848,848,848,0
|
|
20240116,170100,90598980,848,848,848,848,0
|
|
20240116,170000,90598980,848,848,848,848,0
|
|
20240116,165900,90598980,848,848,848,848,0
|
|
20240116,165800,90598980,848,848,848,848,0
|
|
20240116,165700,90598980,848,848,848,848,0
|
|
20240116,165600,90598980,848,848,848,848,0
|
|
20240116,165500,90598980,848,848,848,848,0
|
|
20240116,165400,90598980,848,848,848,848,0
|
|
20240116,165300,90598980,848,848,848,848,0
|
|
20240116,165200,90598980,848,848,848,848,0
|
|
20240116,165100,90598980,848,848,848,848,0
|
|
20240116,165000,90598980,848,848,848,848,0
|
|
20240116,164900,90598980,848,848,848,848,0
|
|
20240116,164800,90598980,848,848,848,848,0
|
|
20240116,164700,90598980,848,848,848,848,0
|
|
20240116,164600,90598980,848,848,848,848,0
|
|
20240116,164500,90598980,848,848,848,848,1986
|
|
20240116,164400,90598980,848,848,848,848,0
|
|
20240116,164300,90598980,848,848,848,848,0
|
|
20240116,164200,90598980,848,848,848,848,0
|
|
20240116,164100,90598980,848,848,848,848,0
|
|
20240116,164000,90598980,848,848,848,848,0
|
|
20240116,163900,90598980,848,848,848,848,0
|
|
20240116,163800,90598980,848,848,848,848,0
|
|
20240116,163700,90598980,848,848,848,848,0
|
|
20240116,163600,90598980,848,848,848,848,0
|
|
20240116,163500,90598980,848,848,848,848,0
|
|
20240116,163400,90598980,848,848,848,848,0
|
|
20240116,163300,90598980,848,848,848,848,0
|
|
20240116,163200,90598980,848,848,848,848,0
|
|
20240116,163100,90598980,848,848,848,848,0
|
|
20240116,163000,90598980,848,848,848,848,0
|
|
20240116,162900,90598980,848,848,848,848,0
|
|
20240116,162800,90598980,848,848,848,848,0
|
|
20240116,162700,90598980,848,848,848,848,0
|
|
20240116,162600,90598980,848,848,848,848,0
|
|
20240116,162500,90598980,848,848,848,848,0
|
|
20240116,162400,90598980,848,848,848,848,0
|
|
20240116,162300,90598980,848,848,848,848,0
|
|
20240116,162200,90598980,848,848,848,848,0
|
|
20240116,162100,90598980,848,848,848,848,0
|
|
20240116,162000,90598980,848,848,848,848,0
|
|
20240116,161900,90598980,848,848,848,848,0
|
|
20240116,161800,90598980,848,848,848,848,0
|
|
20240116,161700,90598980,848,848,848,848,0
|
|
20240116,161600,90598980,848,848,848,848,0
|
|
20240116,161500,90598980,848,848,848,848,1986
|
|
20240116,161400,90598980,848,848,848,848,0
|
|
20240116,161300,90598980,848,848,848,848,0
|
|
20240116,161200,90598980,848,848,848,848,0
|
|
20240116,161100,90598980,848,848,848,848,0
|
|
20240116,161000,90598980,848,848,848,848,0
|
|
20240116,160900,90598980,848,848,848,848,0
|
|
20240116,160800,90598980,848,848,848,848,0
|
|
20240116,160700,90598980,848,848,848,848,0
|
|
20240116,160600,90598980,848,848,848,848,0
|
|
20240116,160500,90598980,848,848,848,848,0
|
|
20240116,160400,90598980,848,848,848,848,0
|
|
20240116,160300,90598980,848,848,848,848,0
|
|
20240116,160200,90598980,848,848,848,848,0
|
|
20240116,160100,90598980,848,848,848,848,0
|
|
20240116,160000,90598980,848,848,848,848,0
|
|
20240116,155900,90598980,848,848,848,848,0
|
|
20240116,155800,90598980,848,848,848,848,0
|
|
20240116,155700,90598980,848,848,848,848,0
|
|
20240116,155600,90598980,848,848,848,848,0
|
|
20240116,155500,90598980,848,848,848,848,0
|
|
20240116,155400,90598980,848,848,848,848,0
|
|
20240116,155300,90598980,848,848,848,848,0
|
|
20240116,155200,90598980,848,848,848,848,0
|
|
20240116,155100,90598980,848,848,848,848,0
|
|
20240116,155000,90598980,848,848,848,848,0
|
|
20240116,154900,90598980,848,848,848,848,0
|
|
20240116,154800,90598980,848,848,848,848,0
|
|
20240116,154700,90598980,848,848,848,848,0
|
|
20240116,154600,90598980,848,848,848,848,0
|
|
20240116,154500,90598980,848,848,848,848,1986
|
|
20240116,154400,90598980,848,848,848,848,0
|
|
20240116,154300,90598980,848,848,848,848,0
|
|
20240116,154200,90598980,848,848,848,848,0
|
|
20240116,154100,90598980,848,848,848,848,0
|
|
20240116,154000,90598980,848,848,848,848,0
|
|
20240116,153900,90598980,848,848,848,848,0
|
|
20240116,153800,90598980,848,848,848,848,0
|
|
20240116,153700,90598980,848,848,848,848,0
|
|
20240116,153600,90598980,848,848,848,848,0
|
|
20240116,153500,90598980,848,848,848,848,0
|
|
20240116,153400,90598980,848,848,848,848,0
|
|
20240116,153300,90598980,848,848,848,848,0
|
|
20240116,153200,90598980,848,848,848,848,0
|
|
20240116,153100,90598980,848,848,848,848,0
|
|
20240116,153000,90598980,848,848,848,848,1986
|
|
20240116,152900,88914852,848,848,848,848,0
|
|
20240116,152800,88914852,848,848,848,848,0
|
|
20240116,152700,88914852,848,848,848,848,0
|
|
20240116,152600,88914852,848,848,848,848,0
|
|
20240116,152500,88914852,848,848,848,848,0
|
|
20240116,152400,88914852,848,848,848,848,0
|
|
20240116,152300,88914852,848,848,848,848,0
|
|
20240116,152200,88914852,848,848,848,848,0
|
|
20240116,152100,88914852,848,848,848,848,0
|
|
20240116,152000,88914852,848,848,848,848,0
|
|
20240116,151900,88914852,848,848,848,848,3
|
|
20240116,151800,88912308,848,848,848,848,1
|
|
20240116,151700,88911460,845,849,849,845,3666
|
|
20240116,151600,85808345,849,849,849,849,0
|
|
20240116,151500,85808345,849,849,849,849,1201
|
|
20240116,151400,84788696,850,850,850,850,0
|
|
20240116,151300,84788696,850,850,850,850,1591
|
|
20240116,151200,83436346,851,851,851,851,30
|
|
20240116,151100,83410816,851,851,851,851,0
|
|
20240116,151000,83410816,851,851,851,851,0
|
|
20240116,150900,83410816,851,850,851,850,1106
|
|
20240116,150800,82469716,851,851,851,851,0
|
|
20240116,150700,82469716,851,851,851,851,0
|
|
20240116,150600,82469716,851,851,851,851,0
|
|
20240116,150500,82469716,851,851,851,851,0
|
|
20240116,150400,82469716,851,851,851,851,0
|
|
20240116,150300,82469716,851,851,851,851,0
|
|
20240116,150200,82469716,851,851,851,851,0
|
|
20240116,150100,82469716,851,851,851,851,0
|
|
20240116,150000,82469716,851,851,851,851,50
|
|
20240116,145900,82427166,850,849,850,849,70
|
|
20240116,145800,82367676,848,848,848,848,0
|
|
20240116,145700,82367676,848,848,848,848,0
|
|
20240116,145600,82367676,848,848,848,848,15
|
|
20240116,145500,82354956,849,849,849,849,5
|
|
20240116,145400,82350711,850,850,850,850,0
|
|
20240116,145300,82350711,850,850,850,850,0
|
|
20240116,145200,82350711,850,850,850,850,0
|
|
20240116,145100,82350711,850,850,850,850,7
|
|
20240116,145000,82344761,850,850,850,850,1
|
|
20240116,144900,82343911,848,848,848,848,0
|
|
20240116,144800,82343911,848,848,848,848,0
|
|
20240116,144700,82343911,848,848,848,848,0
|
|
20240116,144600,82343911,848,848,848,848,0
|
|
20240116,144500,82343911,848,848,848,848,0
|
|
20240116,144400,82343911,848,848,848,848,0
|
|
20240116,144300,82343911,848,849,849,848,1822
|
|
20240116,144200,80798671,852,852,852,852,0
|
|
20240116,144100,80798671,852,852,852,852,0
|
|
20240116,144000,80798671,852,852,852,852,0
|
|
20240116,143900,80798671,852,852,852,852,0
|
|
20240116,143800,80798671,852,852,852,852,137
|
|
20240116,143700,80681947,852,852,852,852,0
|
|
20240116,143600,80681947,852,852,852,852,0
|
|
20240116,143500,80681947,852,852,852,852,0
|
|
20240116,143400,80681947,852,852,852,852,2
|
|
20240116,143300,80680243,849,849,849,849,0
|
|
20240116,143200,80680243,849,849,849,849,0
|
|
20240116,143100,80680243,849,849,849,849,0
|
|
20240116,143000,80680243,849,851,851,849,454
|
|
20240116,142900,80294794,853,853,853,853,0
|
|
20240116,142800,80294794,853,852,853,852,117
|
|
20240116,142700,80195103,853,853,853,853,0
|
|
20240116,142600,80195103,853,853,853,853,1
|
|
20240116,142500,80194250,848,848,848,848,0
|
|
20240116,142400,80194250,848,854,854,848,8
|
|
20240116,142300,80187454,849,849,849,849,0
|
|
20240116,142200,80187454,849,849,849,849,0
|
|
20240116,142100,80187454,849,849,849,849,0
|
|
20240116,142000,80187454,849,849,849,849,0
|
|
20240116,141900,80187454,849,849,849,849,115
|
|
20240116,141800,80089819,856,856,856,856,0
|
|
20240116,141700,80089819,856,856,856,856,0
|
|
20240116,141600,80089819,856,856,856,856,0
|
|
20240116,141500,80089819,856,856,856,856,0
|
|
20240116,141400,80089819,856,856,856,856,0
|
|
20240116,141300,80089819,856,856,856,856,0
|
|
20240116,141200,80089819,856,856,856,856,0
|
|
20240116,141100,80089819,856,854,856,854,5
|
|
20240116,141000,80085542,854,854,854,854,0
|
|
20240116,140900,80085542,854,854,854,854,0
|
|
20240116,140800,80085542,854,854,854,854,0
|
|
20240116,140700,80085542,854,854,854,854,16
|
|
20240116,140600,80071878,854,853,854,853,418
|
|
20240116,140500,79715114,848,848,848,848,0
|
|
20240116,140400,79715114,848,848,848,848,1
|
|
20240116,140300,79714266,848,848,848,848,0
|
|
20240116,140200,79714266,848,848,848,848,0
|
|
20240116,140100,79714266,848,848,848,848,0
|
|
20240116,140000,79714266,848,848,848,848,0
|
|
20240116,135900,79714266,848,848,848,848,0
|
|
20240116,135800,79714266,848,848,848,848,0
|
|
20240116,135700,79714266,848,849,849,848,1097
|
|
20240116,135600,78783964,849,849,849,849,1
|
|
20240116,135500,78783115,850,850,850,850,0
|
|
20240116,135400,78783115,850,850,850,850,10
|
|
20240116,135300,78774615,851,852,852,851,747
|
|
20240116,135200,78138887,853,853,853,853,0
|
|
20240116,135100,78138887,853,853,853,853,1
|
|
20240116,135000,78138034,854,854,854,854,0
|
|
20240116,134900,78138034,854,854,854,854,0
|
|
20240116,134800,78138034,854,854,854,854,6
|
|
20240116,134700,78132910,854,854,854,854,0
|
|
20240116,134600,78132910,854,854,854,854,0
|
|
20240116,134500,78132910,854,854,854,854,0
|
|
20240116,134400,78132910,854,857,857,854,3
|
|
20240116,134300,78130342,852,853,853,852,3000
|
|
20240116,134200,75572254,860,860,860,860,0
|
|
20240116,134100,75572254,860,860,860,860,0
|
|
20240116,134000,75572254,860,855,860,854,2001
|
|
20240116,133900,73863284,854,858,858,854,4000
|
|
20240116,133800,70442383,858,858,858,858,0
|
|
20240116,133700,70442383,858,858,858,858,0
|
|
20240116,133600,70442383,858,858,858,858,0
|
|
20240116,133500,70442383,858,858,858,858,0
|
|
20240116,133400,70442383,858,858,858,858,0
|
|
20240116,133300,70442383,858,858,858,858,0
|
|
20240116,133200,70442383,858,858,858,858,0
|
|
20240116,133100,70442383,858,858,858,858,0
|
|
20240116,133000,70442383,858,858,858,858,0
|
|
20240116,132900,70442383,858,858,858,858,0
|
|
20240116,132800,70442383,858,858,858,858,0
|
|
20240116,132700,70442383,858,858,858,858,0
|
|
20240116,132600,70442383,858,858,858,858,1
|
|
20240116,132500,70441525,864,864,864,864,0
|
|
20240116,132400,70441525,864,864,864,864,0
|
|
20240116,132300,70441525,864,864,864,864,0
|
|
20240116,132200,70441525,864,864,864,864,0
|
|
20240116,132100,70441525,864,864,864,864,0
|
|
20240116,132000,70441525,864,864,864,864,0
|
|
20240116,131900,70441525,864,864,864,864,0
|
|
20240116,131800,70441525,864,863,864,863,300
|
|
20240116,131700,70182569,864,864,864,864,0
|
|
20240116,131600,70182569,864,859,864,859,1000
|
|
20240116,131500,69318602,858,857,858,857,370
|
|
20240116,131400,69001264,856,856,856,856,0
|
|
20240116,131300,69001264,856,856,856,856,3
|
|
20240116,131200,68998696,856,856,856,856,0
|
|
20240116,131100,68998696,856,856,856,856,16
|
|
20240116,131000,68985000,856,856,856,856,0
|
|
20240116,130900,68985000,856,856,856,856,0
|
|
20240116,130800,68985000,856,856,856,856,0
|
|
20240116,130700,68985000,856,856,856,856,0
|
|
20240116,130600,68985000,856,856,856,856,0
|
|
20240116,130500,68985000,856,856,856,856,0
|
|
20240116,130400,68985000,856,856,856,856,0
|
|
20240116,130300,68985000,856,856,856,856,0
|
|
20240116,130200,68985000,856,856,856,856,0
|
|
20240116,130100,68985000,856,856,856,856,0
|
|
20240116,130000,68985000,856,856,856,856,0
|
|
20240116,125900,68985000,856,856,856,856,0
|
|
20240116,125800,68985000,856,856,856,856,0
|
|
20240116,125700,68985000,856,857,857,856,748
|
|
20240116,125600,68344709,857,857,857,857,0
|
|
20240116,125500,68344709,857,857,857,857,155
|
|
20240116,125400,68211874,857,857,857,857,0
|
|
20240116,125300,68211874,857,857,857,857,0
|
|
20240116,125200,68211874,857,857,857,857,0
|
|
20240116,125100,68211874,857,857,857,857,0
|
|
20240116,125000,68211874,857,857,857,857,1
|
|
20240116,124900,68211017,865,865,865,865,0
|
|
20240116,124800,68211017,865,865,865,865,0
|
|
20240116,124700,68211017,865,865,865,865,0
|
|
20240116,124600,68211017,865,865,865,865,0
|
|
20240116,124500,68211017,865,865,865,865,0
|
|
20240116,124400,68211017,865,865,865,865,0
|
|
20240116,124300,68211017,865,865,865,865,0
|
|
20240116,124200,68211017,865,865,865,865,0
|
|
20240116,124100,68211017,865,865,865,865,0
|
|
20240116,124000,68211017,865,862,865,862,590
|
|
20240116,123900,67701773,860,860,860,860,0
|
|
20240116,123800,67701773,860,860,860,860,0
|
|
20240116,123700,67701773,860,860,860,860,0
|
|
20240116,123600,67701773,860,860,860,860,0
|
|
20240116,123500,67701773,860,859,860,859,300
|
|
20240116,123400,67443783,860,860,860,860,0
|
|
20240116,123300,67443783,860,860,860,860,0
|
|
20240116,123200,67443783,860,860,860,860,0
|
|
20240116,123100,67443783,860,860,860,860,0
|
|
20240116,123000,67443783,860,860,860,860,0
|
|
20240116,122900,67443783,860,860,860,860,0
|
|
20240116,122800,67443783,860,860,860,860,0
|
|
20240116,122700,67443783,860,860,860,860,0
|
|
20240116,122600,67443783,860,860,860,860,0
|
|
20240116,122500,67443783,860,860,860,860,0
|
|
20240116,122400,67443783,860,860,860,860,0
|
|
20240116,122300,67443783,860,860,860,860,0
|
|
20240116,122200,67443783,860,860,860,860,0
|
|
20240116,122100,67443783,860,860,860,860,0
|
|
20240116,122000,67443783,860,860,860,860,0
|
|
20240116,121900,67443783,860,860,860,860,0
|
|
20240116,121800,67443783,860,860,860,860,0
|
|
20240116,121700,67443783,860,860,860,860,0
|
|
20240116,121600,67443783,860,860,860,860,0
|
|
20240116,121500,67443783,860,860,860,860,0
|
|
20240116,121400,67443783,860,855,860,854,94
|
|
20240116,121300,67363453,857,857,857,857,0
|
|
20240116,121200,67363453,857,857,857,857,0
|
|
20240116,121100,67363453,857,857,857,857,0
|
|
20240116,121000,67363453,857,857,857,857,0
|
|
20240116,120900,67363453,857,857,857,857,1
|
|
20240116,120800,67362596,855,855,855,855,0
|
|
20240116,120700,67362596,855,855,855,855,0
|
|
20240116,120600,67362596,855,855,855,855,16
|
|
20240116,120500,67348916,855,855,855,855,0
|
|
20240116,120400,67348916,855,855,855,855,0
|
|
20240116,120300,67348916,855,855,855,855,0
|
|
20240116,120200,67348916,855,856,856,855,537
|
|
20240116,120100,66889648,856,856,856,856,0
|
|
20240116,120000,66889648,856,856,856,856,0
|
|
20240116,115900,66889648,856,856,856,856,0
|
|
20240116,115800,66889648,856,856,856,856,0
|
|
20240116,115700,66889648,856,856,856,856,0
|
|
20240116,115600,66889648,856,856,856,856,15
|
|
20240116,115500,66876808,856,856,856,856,0
|
|
20240116,115400,66876808,856,856,856,856,4
|
|
20240116,115300,66873384,857,857,857,857,200
|
|
20240116,115200,66701984,857,857,857,857,100
|
|
20240116,115100,66616284,856,858,858,856,35
|
|
20240116,115000,66586304,858,858,858,858,0
|
|
20240116,114900,66586304,858,858,858,858,18
|
|
20240116,114800,66570860,859,859,859,859,0
|
|
20240116,114700,66570860,859,859,859,859,0
|
|
20240116,114600,66570860,859,859,859,859,0
|
|
20240116,114500,66570860,859,860,860,859,1394
|
|
20240116,114400,65372038,860,860,860,860,0
|
|
20240116,114300,65372038,860,860,860,860,20
|
|
20240116,114200,65354838,861,861,861,861,3
|
|
20240116,114100,65352255,860,860,860,860,0
|
|
20240116,114000,65352255,860,860,860,860,0
|
|
20240116,113900,65352255,860,860,860,860,0
|
|
20240116,113800,65352255,860,860,860,860,2
|
|
20240116,113700,65350535,860,860,860,860,8
|
|
20240116,113600,65343655,861,861,861,861,0
|
|
20240116,113500,65343655,861,861,861,861,1
|
|
20240116,113400,65342794,857,857,857,857,26
|
|
20240116,113300,65320512,857,857,857,857,0
|
|
20240116,113200,65320512,857,857,857,857,0
|
|
20240116,113100,65320512,857,857,857,857,1
|
|
20240116,113000,65319655,861,861,861,861,0
|
|
20240116,112900,65319655,861,861,861,861,0
|
|
20240116,112800,65319655,861,861,861,861,0
|
|
20240116,112700,65319655,861,861,861,861,0
|
|
20240116,112600,65319655,861,861,861,861,30
|
|
20240116,112500,65293825,862,862,862,862,0
|
|
20240116,112400,65293825,862,862,862,862,0
|
|
20240116,112300,65293825,862,862,862,862,0
|
|
20240116,112200,65293825,862,862,862,862,0
|
|
20240116,112100,65293825,862,862,862,862,0
|
|
20240116,112000,65293825,862,862,862,862,0
|
|
20240116,111900,65293825,862,862,862,862,0
|
|
20240116,111800,65293825,862,860,862,860,3000
|
|
20240116,111700,62708221,860,860,860,860,0
|
|
20240116,111600,62708221,860,860,860,860,0
|
|
20240116,111500,62708221,860,860,860,860,0
|
|
20240116,111400,62708221,860,860,860,860,0
|
|
20240116,111300,62708221,860,860,860,860,0
|
|
20240116,111200,62708221,860,860,860,860,1
|
|
20240116,111100,62707361,860,860,860,860,0
|
|
20240116,111000,62707361,860,860,860,860,1
|
|
20240116,110900,62706501,855,855,855,855,0
|
|
20240116,110800,62706501,855,855,855,855,20
|
|
20240116,110700,62689401,855,855,855,855,0
|
|
20240116,110600,62689401,855,855,855,855,0
|
|
20240116,110500,62689401,855,855,855,855,1
|
|
20240116,110400,62688546,860,860,860,860,0
|
|
20240116,110300,62688546,860,860,860,860,0
|
|
20240116,110200,62688546,860,860,860,860,0
|
|
20240116,110100,62688546,860,860,860,860,0
|
|
20240116,110000,62688546,860,860,860,860,0
|
|
20240116,105900,62688546,860,860,860,860,0
|
|
20240116,105800,62688546,860,860,860,860,0
|
|
20240116,105700,62688546,860,860,860,860,1
|
|
20240116,105600,62687686,854,855,855,854,1000
|
|
20240116,105500,61833628,855,855,855,855,1
|
|
20240116,105400,61832773,862,856,862,856,10000
|
|
20240116,105300,53213636,855,855,855,855,16
|
|
20240116,105200,53199956,855,855,855,855,0
|
|
20240116,105100,53199956,855,855,855,855,900
|
|
20240116,105000,52430456,854,854,854,854,0
|
|
20240116,104900,52430456,854,854,854,854,0
|
|
20240116,104800,52430456,854,854,854,854,0
|
|
20240116,104700,52430456,854,854,854,854,1000
|
|
20240116,104600,51576456,854,854,854,854,0
|
|
20240116,104500,51576456,854,854,854,854,0
|
|
20240116,104400,51576456,854,854,854,854,0
|
|
20240116,104300,51576456,854,854,854,854,0
|
|
20240116,104200,51576456,854,854,854,854,0
|
|
20240116,104100,51576456,854,854,854,854,0
|
|
20240116,104000,51576456,854,854,854,854,0
|
|
20240116,103900,51576456,854,855,855,854,654
|
|
20240116,103800,51017626,855,855,855,855,0
|
|
20240116,103700,51017626,855,855,855,855,0
|
|
20240116,103600,51017626,855,855,855,855,0
|
|
20240116,103500,51017626,855,855,855,855,0
|
|
20240116,103400,51017626,855,855,855,855,0
|
|
20240116,103300,51017626,855,855,855,855,0
|
|
20240116,103200,51017626,855,855,855,855,0
|
|
20240116,103100,51017626,855,855,855,855,0
|
|
20240116,103000,51017626,855,855,855,855,0
|
|
20240116,102900,51017626,855,855,855,855,0
|
|
20240116,102800,51017626,855,855,855,855,0
|
|
20240116,102700,51017626,855,856,856,855,60
|
|
20240116,102600,50966318,858,858,858,858,0
|
|
20240116,102500,50966318,858,855,858,855,1636
|
|
20240116,102400,49567535,855,855,855,855,415
|
|
20240116,102300,49212710,855,855,855,855,290
|
|
20240116,102200,48964760,859,859,859,859,0
|
|
20240116,102100,48964760,859,859,859,859,3
|
|
20240116,102000,48962183,855,855,855,855,25
|
|
20240116,101900,48940808,855,855,856,855,116
|
|
20240116,101800,48841611,855,855,855,855,172
|
|
20240116,101700,48694551,855,855,855,855,0
|
|
20240116,101600,48694551,855,855,855,855,0
|
|
20240116,101500,48694551,855,855,855,855,1385
|
|
20240116,101400,47510376,854,854,854,854,0
|
|
20240116,101300,47510376,854,854,854,854,0
|
|
20240116,101200,47510376,854,854,854,854,0
|
|
20240116,101100,47510376,854,854,854,854,0
|
|
20240116,101000,47510376,854,855,855,854,16
|
|
20240116,100900,47496710,855,855,855,855,0
|
|
20240116,100800,47496710,855,854,855,854,701
|
|
20240116,100700,46898055,855,855,855,855,8
|
|
20240116,100600,46891215,862,862,862,862,0
|
|
20240116,100500,46891215,862,862,862,862,0
|
|
20240116,100400,46891215,862,864,864,855,1255
|
|
20240116,100300,45812297,864,864,864,864,1
|
|
20240116,100200,45811433,857,859,870,857,11602
|
|
20240116,100100,35838815,858,854,858,850,10050
|
|
20240116,100000,27221766,856,854,856,854,74
|
|
20240116,095900,27158526,856,856,856,856,0
|
|
20240116,095800,27158526,856,848,856,848,2010
|
|
20240116,095700,25454030,849,849,849,849,153
|
|
20240116,095600,25324133,857,857,857,857,0
|
|
20240116,095500,25324133,857,850,857,848,319
|
|
20240116,095400,25053600,858,858,858,858,1
|
|
20240116,095300,25052742,850,856,857,850,30
|
|
20240116,095200,25027156,856,854,856,848,1650
|
|
20240116,095100,23627006,853,853,853,853,17
|
|
20240116,095000,23612505,854,854,854,854,2
|
|
20240116,094900,23610797,849,854,854,849,2654
|
|
20240116,094800,21347363,857,857,857,857,0
|
|
20240116,094700,21347363,857,857,857,857,0
|
|
20240116,094600,21347363,857,857,857,857,0
|
|
20240116,094500,21347363,857,857,857,857,0
|
|
20240116,094400,21347363,857,857,857,857,0
|
|
20240116,094300,21347363,857,857,857,857,0
|
|
20240116,094200,21347363,857,856,857,856,8
|
|
20240116,094100,21340513,856,856,856,856,10
|
|
20240116,094000,21331953,857,857,857,857,0
|
|
20240116,093900,21331953,857,856,857,856,2202
|
|
20240116,093800,19447023,857,857,857,857,9
|
|
20240116,093700,19439310,857,857,857,857,16
|
|
20240116,093600,19425598,857,856,857,856,1000
|
|
20240116,093500,18568614,857,857,857,857,0
|
|
20240116,093400,18568614,857,857,857,857,0
|
|
20240116,093300,18568614,857,857,857,857,291
|
|
20240116,093200,18319227,857,856,857,855,420
|
|
20240116,093100,17959339,857,856,857,856,88
|
|
20240116,093000,17884009,857,857,857,857,0
|
|
20240116,092900,17884009,857,857,857,857,0
|
|
20240116,092800,17884009,857,857,857,857,200
|
|
20240116,092700,17712609,857,857,857,857,0
|
|
20240116,092600,17712609,857,857,857,857,0
|
|
20240116,092500,17712609,857,855,857,855,102
|
|
20240116,092400,17625395,857,857,857,857,0
|
|
20240116,092300,17625395,857,857,857,857,0
|
|
20240116,092200,17625395,857,857,857,857,400
|
|
20240116,092100,17282595,857,856,857,855,124
|
|
20240116,092000,17176470,857,858,858,857,101
|
|
20240116,091900,17089912,858,858,858,858,0
|
|
20240116,091800,17089912,858,858,858,858,1
|
|
20240116,091700,17089054,858,858,858,855,3512
|
|
20240116,091600,14075761,858,858,858,858,1
|
|
20240116,091500,14074903,858,858,858,858,0
|
|
20240116,091400,14074903,858,858,858,858,8
|
|
20240116,091300,14068039,858,858,858,857,13003
|
|
20240116,091200,2919051,857,857,857,857,2
|
|
20240116,091100,2917337,855,858,858,855,503
|
|
20240116,091000,2487266,857,857,857,857,0
|
|
20240116,090900,2487266,857,857,857,857,0
|
|
20240116,090800,2487266,857,857,857,857,0
|
|
20240116,090700,2487266,857,857,857,857,500
|
|
20240116,090600,2058766,858,858,858,858,0
|
|
20240116,090500,2058766,858,858,858,858,0
|
|
20240116,090400,2058766,858,858,858,858,190
|
|
20240116,090300,1895746,858,858,858,858,2
|
|
20240116,090200,1894030,857,857,857,857,319
|
|
20240116,090100,1620647,857,851,857,848,1293
|
|
20240116,090000,521499,857,857,857,856,609
|