596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185300,31845515,409,409,409,409,20558
|
|
20240108,185200,31845515,409,409,409,409,0
|
|
20240108,185100,31845515,409,409,409,409,0
|
|
20240108,185000,31845515,409,409,409,409,0
|
|
20240108,184900,31845515,409,409,409,409,0
|
|
20240108,184800,31845515,409,409,409,409,0
|
|
20240108,184700,31845515,409,409,409,409,0
|
|
20240108,184600,31845515,409,409,409,409,0
|
|
20240108,184500,31845515,409,409,409,409,0
|
|
20240108,184400,31845515,409,409,409,409,0
|
|
20240108,184300,31845515,409,409,409,409,0
|
|
20240108,184200,31845515,409,409,409,409,0
|
|
20240108,184100,31845515,409,409,409,409,0
|
|
20240108,184000,31845515,409,409,409,409,0
|
|
20240108,183900,31845515,409,409,409,409,0
|
|
20240108,183800,31845515,409,409,409,409,0
|
|
20240108,183700,31845515,409,409,409,409,0
|
|
20240108,183600,31845515,409,409,409,409,0
|
|
20240108,183500,31845515,409,409,409,409,0
|
|
20240108,183400,31845515,409,409,409,409,0
|
|
20240108,183300,31845515,409,409,409,409,0
|
|
20240108,183200,31845515,409,409,409,409,0
|
|
20240108,183100,31845515,409,409,409,409,0
|
|
20240108,183000,31845515,409,409,409,409,0
|
|
20240108,182900,31845515,409,409,409,409,0
|
|
20240108,182800,31845515,409,409,409,409,0
|
|
20240108,182700,31845515,409,409,409,409,0
|
|
20240108,182600,31845515,409,409,409,409,0
|
|
20240108,182500,31845515,409,409,409,409,0
|
|
20240108,182400,31845515,409,409,409,409,0
|
|
20240108,182300,31845515,409,409,409,409,20558
|
|
20240108,182200,31845515,409,409,409,409,0
|
|
20240108,182100,31845515,409,409,409,409,0
|
|
20240108,182000,31845515,409,409,409,409,0
|
|
20240108,181900,31845515,409,409,409,409,0
|
|
20240108,181800,31845515,409,409,409,409,0
|
|
20240108,181700,31845515,409,409,409,409,0
|
|
20240108,181600,31845515,409,409,409,409,0
|
|
20240108,181500,31845515,409,409,409,409,0
|
|
20240108,181400,31845515,409,409,409,409,0
|
|
20240108,181300,31845515,409,409,409,409,0
|
|
20240108,181200,31845515,409,409,409,409,0
|
|
20240108,181100,31845515,409,409,409,409,0
|
|
20240108,181000,31845515,409,409,409,409,0
|
|
20240108,180900,31845515,409,409,409,409,0
|
|
20240108,180800,31845515,409,409,409,409,0
|
|
20240108,180700,31845515,409,409,409,409,0
|
|
20240108,180600,31845515,409,409,409,409,0
|
|
20240108,180500,31845515,409,409,409,409,0
|
|
20240108,180400,31845515,409,409,409,409,0
|
|
20240108,180300,31845515,409,409,409,409,0
|
|
20240108,180200,31845515,409,409,409,409,0
|
|
20240108,180100,31845515,409,409,409,409,0
|
|
20240108,180000,31845515,409,409,409,409,0
|
|
20240108,175900,31845515,409,409,409,409,0
|
|
20240108,175800,31845515,409,409,409,409,0
|
|
20240108,175700,31845515,409,409,409,409,0
|
|
20240108,175600,31845515,409,409,409,409,0
|
|
20240108,175500,31845515,409,409,409,409,0
|
|
20240108,175400,31845515,409,409,409,409,0
|
|
20240108,175300,31845515,409,409,409,409,20558
|
|
20240108,175200,31845515,409,409,409,409,0
|
|
20240108,175100,31845515,409,409,409,409,0
|
|
20240108,175000,31845515,409,409,409,409,0
|
|
20240108,174900,31845515,409,409,409,409,0
|
|
20240108,174800,31845515,409,409,409,409,0
|
|
20240108,174700,31845515,409,409,409,409,0
|
|
20240108,174600,31845515,409,409,409,409,0
|
|
20240108,174500,31845515,409,409,409,409,0
|
|
20240108,174400,31845515,409,409,409,409,0
|
|
20240108,174300,31845515,409,409,409,409,0
|
|
20240108,174200,31845515,409,409,409,409,0
|
|
20240108,174100,31845515,409,409,409,409,0
|
|
20240108,174000,31845515,409,409,409,409,0
|
|
20240108,173900,31845515,409,409,409,409,0
|
|
20240108,173800,31845515,409,409,409,409,0
|
|
20240108,173700,31845515,409,409,409,409,0
|
|
20240108,173600,31845515,409,409,409,409,0
|
|
20240108,173500,31845515,409,409,409,409,0
|
|
20240108,173400,31845515,409,409,409,409,0
|
|
20240108,173300,31845515,409,409,409,409,0
|
|
20240108,173200,31845515,409,409,409,409,0
|
|
20240108,173100,31845515,409,409,409,409,0
|
|
20240108,173000,31845515,409,409,409,409,0
|
|
20240108,172900,31845515,409,409,409,409,0
|
|
20240108,172800,31845515,409,409,409,409,0
|
|
20240108,172700,31845515,409,409,409,409,0
|
|
20240108,172600,31845515,409,409,409,409,0
|
|
20240108,172500,31845515,409,409,409,409,0
|
|
20240108,172400,31845515,409,409,409,409,0
|
|
20240108,172300,31845515,409,409,409,409,20558
|
|
20240108,172200,31845515,409,409,409,409,0
|
|
20240108,172100,31845515,409,409,409,409,0
|
|
20240108,172000,31845515,409,409,409,409,0
|
|
20240108,171900,31845515,409,409,409,409,0
|
|
20240108,171800,31845515,409,409,409,409,0
|
|
20240108,171700,31845515,409,409,409,409,0
|
|
20240108,171600,31845515,409,409,409,409,0
|
|
20240108,171500,31845515,409,409,409,409,0
|
|
20240108,171400,31845515,409,409,409,409,0
|
|
20240108,171300,31845515,409,409,409,409,0
|
|
20240108,171200,31845515,409,409,409,409,0
|
|
20240108,171100,31845515,409,409,409,409,0
|
|
20240108,171000,31845515,409,409,409,409,0
|
|
20240108,170900,31845515,409,409,409,409,0
|
|
20240108,170800,31845515,409,409,409,409,0
|
|
20240108,170700,31845515,409,409,409,409,0
|
|
20240108,170600,31845515,409,409,409,409,0
|
|
20240108,170500,31845515,409,409,409,409,0
|
|
20240108,170400,31845515,409,409,409,409,0
|
|
20240108,170300,31845515,409,409,409,409,0
|
|
20240108,170200,31845515,409,409,409,409,0
|
|
20240108,170100,31845515,409,409,409,409,0
|
|
20240108,170000,31845515,409,409,409,409,0
|
|
20240108,165900,31845515,409,409,409,409,0
|
|
20240108,165800,31845515,409,409,409,409,0
|
|
20240108,165700,31845515,409,409,409,409,0
|
|
20240108,165600,31845515,409,409,409,409,0
|
|
20240108,165500,31845515,409,409,409,409,0
|
|
20240108,165400,31845515,409,409,409,409,0
|
|
20240108,165300,31845515,409,409,409,409,20558
|
|
20240108,165200,31845515,409,409,409,409,0
|
|
20240108,165100,31845515,409,409,409,409,0
|
|
20240108,165000,31845515,409,409,409,409,0
|
|
20240108,164900,31845515,409,409,409,409,0
|
|
20240108,164800,31845515,409,409,409,409,0
|
|
20240108,164700,31845515,409,409,409,409,0
|
|
20240108,164600,31845515,409,409,409,409,0
|
|
20240108,164500,31845515,409,409,409,409,0
|
|
20240108,164400,31845515,409,409,409,409,0
|
|
20240108,164300,31845515,409,409,409,409,0
|
|
20240108,164200,31845515,409,409,409,409,0
|
|
20240108,164100,31845515,409,409,409,409,0
|
|
20240108,164000,31845515,409,409,409,409,0
|
|
20240108,163900,31845515,409,409,409,409,0
|
|
20240108,163800,31845515,409,409,409,409,0
|
|
20240108,163700,31845515,409,409,409,409,0
|
|
20240108,163600,31845515,409,409,409,409,0
|
|
20240108,163500,31845515,409,409,409,409,0
|
|
20240108,163400,31845515,409,409,409,409,0
|
|
20240108,163300,31845515,409,409,409,409,0
|
|
20240108,163200,31845515,409,409,409,409,0
|
|
20240108,163100,31845515,409,409,409,409,0
|
|
20240108,163000,31845515,409,409,409,409,0
|
|
20240108,162900,31845515,409,409,409,409,0
|
|
20240108,162800,31845515,409,409,409,409,0
|
|
20240108,162700,31845515,409,409,409,409,0
|
|
20240108,162600,31845515,409,409,409,409,0
|
|
20240108,162500,31845515,409,409,409,409,0
|
|
20240108,162400,31845515,409,409,409,409,0
|
|
20240108,162300,31845515,409,409,409,409,20558
|
|
20240108,162200,31845515,409,409,409,409,0
|
|
20240108,162100,31845515,409,409,409,409,0
|
|
20240108,162000,31845515,409,409,409,409,0
|
|
20240108,161900,31845515,409,409,409,409,0
|
|
20240108,161800,31845515,409,409,409,409,0
|
|
20240108,161700,31845515,409,409,409,409,0
|
|
20240108,161600,31845515,409,409,409,409,0
|
|
20240108,161500,31845515,409,409,409,409,0
|
|
20240108,161400,31845515,409,409,409,409,0
|
|
20240108,161300,31845515,409,409,409,409,0
|
|
20240108,161200,31845515,409,409,409,409,0
|
|
20240108,161100,31845515,409,409,409,409,0
|
|
20240108,161000,31845515,409,409,409,409,0
|
|
20240108,160900,31845515,409,409,409,409,0
|
|
20240108,160800,31845515,409,409,409,409,0
|
|
20240108,160700,31845515,409,409,409,409,0
|
|
20240108,160600,31845515,409,409,409,409,0
|
|
20240108,160500,31845515,409,409,409,409,0
|
|
20240108,160400,31845515,409,409,409,409,0
|
|
20240108,160300,31845515,409,409,409,409,0
|
|
20240108,160200,31845515,409,409,409,409,0
|
|
20240108,160100,31845515,409,409,409,409,0
|
|
20240108,160000,31845515,409,409,409,409,0
|
|
20240108,155900,31845515,409,409,409,409,0
|
|
20240108,155800,31845515,409,409,409,409,0
|
|
20240108,155700,31845515,409,409,409,409,0
|
|
20240108,155600,31845515,409,409,409,409,0
|
|
20240108,155500,31845515,409,409,409,409,0
|
|
20240108,155400,31845515,409,409,409,409,0
|
|
20240108,155300,31845515,409,409,409,409,20558
|
|
20240108,155200,31845515,409,409,409,409,0
|
|
20240108,155100,31845515,409,409,409,409,0
|
|
20240108,155000,31845515,409,409,409,409,0
|
|
20240108,154900,31845515,409,409,409,409,0
|
|
20240108,154800,31845515,409,409,409,409,0
|
|
20240108,154700,31845515,409,409,409,409,0
|
|
20240108,154600,31845515,409,409,409,409,0
|
|
20240108,154500,31845515,409,409,409,409,0
|
|
20240108,154400,31845515,409,409,409,409,0
|
|
20240108,154300,31845515,409,409,409,409,0
|
|
20240108,154200,31845515,409,409,409,409,0
|
|
20240108,154100,31845515,409,409,409,409,0
|
|
20240108,154000,31845515,409,409,409,409,0
|
|
20240108,153900,31845515,409,409,409,409,0
|
|
20240108,153800,31845515,409,409,409,409,0
|
|
20240108,153700,31845515,409,409,409,409,0
|
|
20240108,153600,31845515,409,409,409,409,0
|
|
20240108,153500,31845515,409,409,409,409,0
|
|
20240108,153400,31845515,409,409,409,409,0
|
|
20240108,153300,31845515,409,409,409,409,0
|
|
20240108,153200,31845515,409,409,409,409,0
|
|
20240108,153100,31845515,409,409,409,409,0
|
|
20240108,153000,31845515,409,409,409,409,20558
|
|
20240108,152900,23437293,408,408,408,408,0
|
|
20240108,152800,23437293,408,408,408,408,0
|
|
20240108,152700,23437293,408,408,408,408,0
|
|
20240108,152600,23437293,408,408,408,408,0
|
|
20240108,152500,23437293,408,408,408,408,0
|
|
20240108,152400,23437293,408,408,408,408,0
|
|
20240108,152300,23437293,408,408,408,408,0
|
|
20240108,152200,23437293,408,408,408,408,0
|
|
20240108,152100,23437293,408,408,408,408,0
|
|
20240108,152000,23437293,408,408,408,408,0
|
|
20240108,151900,23437293,408,408,408,408,6
|
|
20240108,151800,23434845,408,408,408,408,6
|
|
20240108,151700,23432397,408,408,408,408,277
|
|
20240108,151600,23319381,408,408,408,408,5
|
|
20240108,151500,23317341,408,408,408,408,6
|
|
20240108,151400,23314893,408,408,408,408,0
|
|
20240108,151300,23314893,408,408,408,408,1397
|
|
20240108,151200,22744917,409,409,409,409,56
|
|
20240108,151100,22722013,408,408,408,408,6820
|
|
20240108,151000,19939453,408,408,408,408,0
|
|
20240108,150900,19939453,408,408,408,408,0
|
|
20240108,150800,19939453,408,408,408,408,1
|
|
20240108,150700,19939045,408,408,408,408,0
|
|
20240108,150600,19939045,408,408,408,408,0
|
|
20240108,150500,19939045,408,408,408,408,0
|
|
20240108,150400,19939045,408,408,408,408,0
|
|
20240108,150300,19939045,408,408,408,408,0
|
|
20240108,150200,19939045,408,408,408,408,0
|
|
20240108,150100,19939045,408,408,408,408,100
|
|
20240108,150000,19898245,409,409,409,409,0
|
|
20240108,145900,19898245,409,409,409,409,0
|
|
20240108,145800,19898245,409,409,409,409,0
|
|
20240108,145700,19898245,409,409,409,409,590
|
|
20240108,145600,19656935,408,408,408,408,0
|
|
20240108,145500,19656935,408,408,408,408,0
|
|
20240108,145400,19656935,408,408,408,408,2323
|
|
20240108,145300,18709151,408,408,408,408,368
|
|
20240108,145200,18559007,408,408,408,408,8
|
|
20240108,145100,18555743,409,409,409,409,0
|
|
20240108,145000,18555743,409,409,409,409,0
|
|
20240108,144900,18555743,409,409,409,409,17
|
|
20240108,144800,18548790,409,409,409,409,0
|
|
20240108,144700,18548790,409,408,409,408,714
|
|
20240108,144600,18257228,409,409,409,409,0
|
|
20240108,144500,18257228,409,409,409,409,0
|
|
20240108,144400,18257228,409,409,409,409,0
|
|
20240108,144300,18257228,409,409,409,409,0
|
|
20240108,144200,18257228,409,409,409,409,0
|
|
20240108,144100,18257228,409,409,409,409,0
|
|
20240108,144000,18257228,409,409,409,409,0
|
|
20240108,143900,18257228,409,409,409,409,0
|
|
20240108,143800,18257228,409,409,409,409,0
|
|
20240108,143700,18257228,409,409,409,409,30
|
|
20240108,143600,18244958,409,409,409,409,20
|
|
20240108,143500,18236778,409,409,409,409,0
|
|
20240108,143400,18236778,409,409,409,409,0
|
|
20240108,143300,18236778,409,409,409,409,0
|
|
20240108,143200,18236778,409,409,409,409,100
|
|
20240108,143100,18195878,408,408,408,408,0
|
|
20240108,143000,18195878,408,408,408,408,2453
|
|
20240108,142900,17195054,408,408,408,408,0
|
|
20240108,142800,17195054,408,408,408,408,0
|
|
20240108,142700,17195054,408,408,408,408,0
|
|
20240108,142600,17195054,408,408,408,408,0
|
|
20240108,142500,17195054,408,408,408,408,0
|
|
20240108,142400,17195054,408,408,408,408,6
|
|
20240108,142300,17192606,409,409,409,409,0
|
|
20240108,142200,17192606,409,409,409,409,0
|
|
20240108,142100,17192606,409,409,409,409,0
|
|
20240108,142000,17192606,409,409,409,409,0
|
|
20240108,141900,17192606,409,409,409,409,0
|
|
20240108,141800,17192606,409,409,409,409,393
|
|
20240108,141700,17031869,410,410,410,410,0
|
|
20240108,141600,17031869,410,410,410,410,0
|
|
20240108,141500,17031869,410,410,410,410,0
|
|
20240108,141400,17031869,410,410,410,410,0
|
|
20240108,141300,17031869,410,410,410,410,0
|
|
20240108,141200,17031869,410,410,410,410,9
|
|
20240108,141100,17028179,409,409,409,409,0
|
|
20240108,141000,17028179,409,409,409,409,182
|
|
20240108,140900,16953741,409,409,409,409,0
|
|
20240108,140800,16953741,409,409,409,409,0
|
|
20240108,140700,16953741,409,409,409,409,0
|
|
20240108,140600,16953741,409,409,409,409,0
|
|
20240108,140500,16953741,409,409,409,409,0
|
|
20240108,140400,16953741,409,409,409,409,0
|
|
20240108,140300,16953741,409,409,409,409,0
|
|
20240108,140200,16953741,409,409,409,409,0
|
|
20240108,140100,16953741,409,409,409,409,0
|
|
20240108,140000,16953741,409,409,409,409,0
|
|
20240108,135900,16953741,409,409,409,409,0
|
|
20240108,135800,16953741,409,409,409,409,0
|
|
20240108,135700,16953741,409,409,409,409,0
|
|
20240108,135600,16953741,409,409,409,409,0
|
|
20240108,135500,16953741,409,409,409,409,0
|
|
20240108,135400,16953741,409,409,409,409,0
|
|
20240108,135300,16953741,409,409,409,409,0
|
|
20240108,135200,16953741,409,409,409,409,0
|
|
20240108,135100,16953741,409,409,409,409,0
|
|
20240108,135000,16953741,409,409,409,409,0
|
|
20240108,134900,16953741,409,409,409,409,0
|
|
20240108,134800,16953741,409,409,409,409,0
|
|
20240108,134700,16953741,409,409,409,409,0
|
|
20240108,134600,16953741,409,409,409,409,200
|
|
20240108,134500,16871941,410,410,410,410,0
|
|
20240108,134400,16871941,410,410,410,410,0
|
|
20240108,134300,16871941,410,410,410,410,0
|
|
20240108,134200,16871941,410,410,410,410,0
|
|
20240108,134100,16871941,410,410,410,410,0
|
|
20240108,134000,16871941,410,410,410,410,0
|
|
20240108,133900,16871941,410,410,410,410,0
|
|
20240108,133800,16871941,410,410,410,410,0
|
|
20240108,133700,16871941,410,410,410,410,0
|
|
20240108,133600,16871941,410,410,410,410,10
|
|
20240108,133500,16867841,410,410,410,410,0
|
|
20240108,133400,16867841,410,410,410,410,0
|
|
20240108,133300,16867841,410,410,410,410,0
|
|
20240108,133200,16867841,410,410,410,410,4
|
|
20240108,133100,16866201,410,410,410,410,0
|
|
20240108,133000,16866201,410,410,410,410,0
|
|
20240108,132900,16866201,410,410,410,410,0
|
|
20240108,132800,16866201,410,410,410,410,0
|
|
20240108,132700,16866201,410,410,410,410,0
|
|
20240108,132600,16866201,410,410,410,410,0
|
|
20240108,132500,16866201,410,410,410,410,0
|
|
20240108,132400,16866201,410,410,410,410,0
|
|
20240108,132300,16866201,410,410,410,410,2
|
|
20240108,132200,16865381,410,410,410,410,0
|
|
20240108,132100,16865381,410,410,410,410,0
|
|
20240108,132000,16865381,410,410,410,410,0
|
|
20240108,131900,16865381,410,410,410,410,0
|
|
20240108,131800,16865381,410,410,410,410,0
|
|
20240108,131700,16865381,410,410,410,410,0
|
|
20240108,131600,16865381,410,410,410,410,0
|
|
20240108,131500,16865381,410,410,410,410,0
|
|
20240108,131400,16865381,410,410,410,410,100
|
|
20240108,131300,16824381,410,410,410,410,0
|
|
20240108,131200,16824381,410,410,410,410,0
|
|
20240108,131100,16824381,410,410,410,410,0
|
|
20240108,131000,16824381,410,410,410,410,0
|
|
20240108,130900,16824381,410,410,410,410,0
|
|
20240108,130800,16824381,410,410,410,410,0
|
|
20240108,130700,16824381,410,410,410,410,0
|
|
20240108,130600,16824381,410,410,410,410,0
|
|
20240108,130500,16824381,410,410,410,410,0
|
|
20240108,130400,16824381,410,410,410,410,0
|
|
20240108,130300,16824381,410,410,410,410,0
|
|
20240108,130200,16824381,410,410,410,410,0
|
|
20240108,130100,16824381,410,410,410,410,0
|
|
20240108,130000,16824381,410,410,410,410,0
|
|
20240108,125900,16824381,410,410,410,410,0
|
|
20240108,125800,16824381,410,410,410,410,0
|
|
20240108,125700,16824381,410,410,410,410,0
|
|
20240108,125600,16824381,410,410,410,410,0
|
|
20240108,125500,16824381,410,410,410,410,100
|
|
20240108,125400,16783381,409,409,409,409,0
|
|
20240108,125300,16783381,409,409,409,409,0
|
|
20240108,125200,16783381,409,409,409,409,10
|
|
20240108,125100,16779291,410,410,410,410,0
|
|
20240108,125000,16779291,410,410,410,410,0
|
|
20240108,124900,16779291,410,410,410,410,0
|
|
20240108,124800,16779291,410,410,410,410,0
|
|
20240108,124700,16779291,410,410,410,410,0
|
|
20240108,124600,16779291,410,410,410,410,0
|
|
20240108,124500,16779291,410,410,410,410,0
|
|
20240108,124400,16779291,410,410,410,410,0
|
|
20240108,124300,16779291,410,410,410,410,0
|
|
20240108,124200,16779291,410,410,410,410,0
|
|
20240108,124100,16779291,410,410,410,410,5
|
|
20240108,124000,16777241,409,409,409,409,0
|
|
20240108,123900,16777241,409,409,409,409,21
|
|
20240108,123800,16768652,410,410,410,410,0
|
|
20240108,123700,16768652,410,410,410,410,0
|
|
20240108,123600,16768652,410,410,410,410,0
|
|
20240108,123500,16768652,410,410,410,410,0
|
|
20240108,123400,16768652,410,410,410,410,0
|
|
20240108,123300,16768652,410,410,410,410,0
|
|
20240108,123200,16768652,410,410,410,410,0
|
|
20240108,123100,16768652,410,410,410,410,0
|
|
20240108,123000,16768652,410,410,410,410,0
|
|
20240108,122900,16768652,410,410,410,410,0
|
|
20240108,122800,16768652,410,410,410,410,28
|
|
20240108,122700,16757172,410,410,410,410,0
|
|
20240108,122600,16757172,410,410,410,410,0
|
|
20240108,122500,16757172,410,410,410,410,0
|
|
20240108,122400,16757172,410,410,410,410,500
|
|
20240108,122300,16552172,410,410,410,410,100
|
|
20240108,122200,16511172,410,410,410,410,50
|
|
20240108,122100,16490672,410,410,410,410,100
|
|
20240108,122000,16449672,410,410,410,410,100
|
|
20240108,121900,16408672,410,410,410,410,5
|
|
20240108,121800,16406622,410,410,410,410,0
|
|
20240108,121700,16406622,410,410,410,410,1010
|
|
20240108,121600,15992522,410,410,410,410,10
|
|
20240108,121500,15988422,410,410,410,410,0
|
|
20240108,121400,15988422,410,410,410,410,27
|
|
20240108,121300,15977352,408,408,408,408,0
|
|
20240108,121200,15977352,408,408,408,408,0
|
|
20240108,121100,15977352,408,408,408,408,0
|
|
20240108,121000,15977352,408,408,408,408,0
|
|
20240108,120900,15977352,408,408,408,408,0
|
|
20240108,120800,15977352,408,409,409,408,416
|
|
20240108,120700,15807622,410,410,410,410,50
|
|
20240108,120600,15787122,410,410,410,410,2000
|
|
20240108,120500,14967122,410,410,410,410,2000
|
|
20240108,120400,14147122,410,410,410,410,4014
|
|
20240108,120300,12501382,410,410,410,410,2000
|
|
20240108,120200,11681382,410,410,410,410,0
|
|
20240108,120100,11681382,410,410,410,410,0
|
|
20240108,120000,11681382,410,410,410,410,0
|
|
20240108,115900,11681382,410,410,410,410,77
|
|
20240108,115800,11649812,408,408,408,408,0
|
|
20240108,115700,11649812,408,408,408,408,0
|
|
20240108,115600,11649812,408,408,408,408,0
|
|
20240108,115500,11649812,408,408,408,408,0
|
|
20240108,115400,11649812,408,408,408,408,0
|
|
20240108,115300,11649812,408,408,408,408,0
|
|
20240108,115200,11649812,408,408,408,408,0
|
|
20240108,115100,11649812,408,408,408,408,0
|
|
20240108,115000,11649812,408,408,408,408,0
|
|
20240108,114900,11649812,408,408,408,408,0
|
|
20240108,114800,11649812,408,408,408,408,0
|
|
20240108,114700,11649812,408,408,408,408,100
|
|
20240108,114600,11609012,408,408,408,408,0
|
|
20240108,114500,11609012,408,408,408,408,0
|
|
20240108,114400,11609012,408,408,408,408,0
|
|
20240108,114300,11609012,408,408,408,408,0
|
|
20240108,114200,11609012,408,408,408,408,0
|
|
20240108,114100,11609012,408,408,408,408,0
|
|
20240108,114000,11609012,408,408,408,408,0
|
|
20240108,113900,11609012,408,408,408,408,0
|
|
20240108,113800,11609012,408,408,408,408,0
|
|
20240108,113700,11609012,408,408,408,408,0
|
|
20240108,113600,11609012,408,408,408,408,0
|
|
20240108,113500,11609012,408,409,409,408,100
|
|
20240108,113400,11568208,408,408,408,408,0
|
|
20240108,113300,11568208,408,408,408,408,0
|
|
20240108,113200,11568208,408,408,408,408,0
|
|
20240108,113100,11568208,408,408,408,408,0
|
|
20240108,113000,11568208,408,408,408,408,0
|
|
20240108,112900,11568208,408,408,408,408,0
|
|
20240108,112800,11568208,408,408,408,408,0
|
|
20240108,112700,11568208,408,408,408,408,0
|
|
20240108,112600,11568208,408,408,408,408,0
|
|
20240108,112500,11568208,408,408,408,408,0
|
|
20240108,112400,11568208,408,408,408,408,0
|
|
20240108,112300,11568208,408,408,408,408,0
|
|
20240108,112200,11568208,408,408,408,408,0
|
|
20240108,112100,11568208,408,408,408,408,0
|
|
20240108,112000,11568208,408,408,408,408,0
|
|
20240108,111900,11568208,408,408,408,408,0
|
|
20240108,111800,11568208,408,408,408,408,0
|
|
20240108,111700,11568208,408,408,408,408,0
|
|
20240108,111600,11568208,408,408,408,408,0
|
|
20240108,111500,11568208,408,408,408,408,0
|
|
20240108,111400,11568208,408,408,408,408,0
|
|
20240108,111300,11568208,408,408,408,408,0
|
|
20240108,111200,11568208,408,408,408,408,0
|
|
20240108,111100,11568208,408,408,408,408,0
|
|
20240108,111000,11568208,408,408,408,408,0
|
|
20240108,110900,11568208,408,408,408,408,0
|
|
20240108,110800,11568208,408,409,409,408,5000
|
|
20240108,110700,9523465,410,410,410,410,10
|
|
20240108,110600,9519365,409,409,409,409,0
|
|
20240108,110500,9519365,409,409,409,409,0
|
|
20240108,110400,9519365,409,409,409,409,0
|
|
20240108,110300,9519365,409,409,409,409,0
|
|
20240108,110200,9519365,409,409,409,409,0
|
|
20240108,110100,9519365,409,409,409,409,0
|
|
20240108,110000,9519365,409,409,409,409,589
|
|
20240108,105900,9278464,410,410,410,410,0
|
|
20240108,105800,9278464,410,410,410,410,0
|
|
20240108,105700,9278464,410,410,410,410,4
|
|
20240108,105600,9276824,410,410,410,410,0
|
|
20240108,105500,9276824,410,410,410,410,0
|
|
20240108,105400,9276824,410,410,410,410,0
|
|
20240108,105300,9276824,410,410,410,410,0
|
|
20240108,105200,9276824,410,410,410,410,0
|
|
20240108,105100,9276824,410,410,410,410,0
|
|
20240108,105000,9276824,410,410,410,410,0
|
|
20240108,104900,9276824,410,410,410,410,0
|
|
20240108,104800,9276824,410,410,410,410,20
|
|
20240108,104700,9268624,410,410,410,410,20
|
|
20240108,104600,9260424,410,410,410,410,4
|
|
20240108,104500,9258784,410,410,410,410,10
|
|
20240108,104400,9254684,410,410,410,410,0
|
|
20240108,104300,9254684,410,410,410,410,4
|
|
20240108,104200,9253044,410,410,410,410,0
|
|
20240108,104100,9253044,410,410,410,410,1
|
|
20240108,104000,9252634,410,410,410,410,0
|
|
20240108,103900,9252634,410,411,411,410,3576
|
|
20240108,103800,7786468,412,412,412,412,0
|
|
20240108,103700,7786468,412,412,412,412,0
|
|
20240108,103600,7786468,412,412,412,412,0
|
|
20240108,103500,7786468,412,412,412,412,0
|
|
20240108,103400,7786468,412,412,412,412,0
|
|
20240108,103300,7786468,412,412,412,412,0
|
|
20240108,103200,7786468,412,412,412,412,0
|
|
20240108,103100,7786468,412,412,412,412,0
|
|
20240108,103000,7786468,412,412,412,412,0
|
|
20240108,102900,7786468,412,412,412,412,0
|
|
20240108,102800,7786468,412,412,412,412,0
|
|
20240108,102700,7786468,412,412,412,412,0
|
|
20240108,102600,7786468,412,412,412,412,0
|
|
20240108,102500,7786468,412,412,412,412,0
|
|
20240108,102400,7786468,412,412,412,412,0
|
|
20240108,102300,7786468,412,412,412,412,0
|
|
20240108,102200,7786468,412,412,412,412,0
|
|
20240108,102100,7786468,412,412,412,412,0
|
|
20240108,102000,7786468,412,412,412,412,0
|
|
20240108,101900,7786468,412,412,412,412,0
|
|
20240108,101800,7786468,412,412,412,412,0
|
|
20240108,101700,7786468,412,412,412,412,0
|
|
20240108,101600,7786468,412,412,412,412,0
|
|
20240108,101500,7786468,412,412,412,412,0
|
|
20240108,101400,7786468,412,412,412,412,0
|
|
20240108,101300,7786468,412,412,412,412,0
|
|
20240108,101200,7786468,412,412,412,412,50
|
|
20240108,101100,7765868,412,412,412,412,0
|
|
20240108,101000,7765868,412,412,412,412,0
|
|
20240108,100900,7765868,412,412,412,412,114
|
|
20240108,100800,7718900,412,412,412,412,0
|
|
20240108,100700,7718900,412,412,412,412,0
|
|
20240108,100600,7718900,412,412,412,412,0
|
|
20240108,100500,7718900,412,412,412,412,889
|
|
20240108,100400,7352632,412,412,412,412,2
|
|
20240108,100300,7351808,410,410,410,410,0
|
|
20240108,100200,7351808,410,410,410,410,2600
|
|
20240108,100100,6285808,411,411,411,411,96
|
|
20240108,100000,6246352,411,411,411,411,0
|
|
20240108,095900,6246352,411,411,411,411,300
|
|
20240108,095800,6123052,411,411,411,411,0
|
|
20240108,095700,6123052,411,410,411,410,581
|
|
20240108,095600,5884841,410,410,410,410,0
|
|
20240108,095500,5884841,410,410,410,410,0
|
|
20240108,095400,5884841,410,410,410,410,0
|
|
20240108,095300,5884841,410,410,410,410,0
|
|
20240108,095200,5884841,410,410,410,410,1971
|
|
20240108,095100,5076731,410,411,411,410,488
|
|
20240108,095000,4876164,411,411,411,411,0
|
|
20240108,094900,4876164,411,411,411,411,0
|
|
20240108,094800,4876164,411,411,411,411,0
|
|
20240108,094700,4876164,411,411,411,411,0
|
|
20240108,094600,4876164,411,411,411,411,0
|
|
20240108,094500,4876164,411,411,411,411,0
|
|
20240108,094400,4876164,411,411,411,411,0
|
|
20240108,094300,4876164,411,411,411,411,1000
|
|
20240108,094200,4465164,410,410,410,410,0
|
|
20240108,094100,4465164,410,410,410,410,0
|
|
20240108,094000,4465164,410,410,410,410,1389
|
|
20240108,093900,3895674,411,411,411,411,0
|
|
20240108,093800,3895674,411,411,411,411,10
|
|
20240108,093700,3891564,412,412,412,412,0
|
|
20240108,093600,3891564,412,412,412,412,0
|
|
20240108,093500,3891564,412,412,412,412,1
|
|
20240108,093400,3891152,412,412,412,412,0
|
|
20240108,093300,3891152,412,412,412,412,0
|
|
20240108,093200,3891152,412,412,412,412,1
|
|
20240108,093100,3890740,412,410,412,410,2001
|
|
20240108,093000,3070328,410,410,410,410,0
|
|
20240108,092900,3070328,410,410,410,410,180
|
|
20240108,092800,2996528,412,412,412,412,0
|
|
20240108,092700,2996528,412,412,412,412,0
|
|
20240108,092600,2996528,412,412,412,412,0
|
|
20240108,092500,2996528,412,412,412,412,1
|
|
20240108,092400,2996116,411,411,411,411,0
|
|
20240108,092300,2996116,411,411,411,411,0
|
|
20240108,092200,2996116,411,411,411,411,0
|
|
20240108,092100,2996116,411,411,411,411,141
|
|
20240108,092000,2938165,410,410,410,410,0
|
|
20240108,091900,2938165,410,410,410,410,0
|
|
20240108,091800,2938165,410,410,410,410,0
|
|
20240108,091700,2938165,410,410,410,410,0
|
|
20240108,091600,2938165,410,410,410,410,313
|
|
20240108,091500,2809835,410,410,410,410,0
|
|
20240108,091400,2809835,410,410,410,410,687
|
|
20240108,091300,2528165,411,411,411,411,0
|
|
20240108,091200,2528165,411,411,411,411,761
|
|
20240108,091100,2215394,411,411,411,411,0
|
|
20240108,091000,2215394,411,411,411,411,338
|
|
20240108,090900,2076476,412,412,412,412,212
|
|
20240108,090800,1989132,412,412,412,412,500
|
|
20240108,090700,1783132,411,411,411,411,1001
|
|
20240108,090600,1371721,411,411,411,411,0
|
|
20240108,090500,1371721,411,411,411,411,0
|
|
20240108,090400,1371721,411,411,411,411,0
|
|
20240108,090300,1371721,411,411,411,411,0
|
|
20240108,090200,1371721,411,411,411,411,0
|
|
20240108,090100,1371721,411,411,411,411,651
|
|
20240108,090000,1104160,412,412,412,412,2680
|