631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192800,62274945,704,704,704,704,56
|
|
20240108,192700,62274945,704,704,704,704,0
|
|
20240108,192600,62274945,704,704,704,704,0
|
|
20240108,192500,62274945,704,704,704,704,0
|
|
20240108,192400,62274945,704,704,704,704,0
|
|
20240108,192300,62274945,704,704,704,704,0
|
|
20240108,192200,62274945,704,704,704,704,0
|
|
20240108,192100,62274945,704,704,704,704,0
|
|
20240108,192000,62274945,704,704,704,704,0
|
|
20240108,191900,62274945,704,704,704,704,0
|
|
20240108,191800,62274945,704,704,704,704,0
|
|
20240108,191700,62274945,704,704,704,704,0
|
|
20240108,191600,62274945,704,704,704,704,0
|
|
20240108,191500,62274945,704,704,704,704,0
|
|
20240108,191400,62274945,704,704,704,704,0
|
|
20240108,191300,62274945,704,704,704,704,0
|
|
20240108,191200,62274945,704,704,704,704,0
|
|
20240108,191100,62274945,704,704,704,704,0
|
|
20240108,191000,62274945,704,704,704,704,0
|
|
20240108,190900,62274945,704,704,704,704,0
|
|
20240108,190800,62274945,704,704,704,704,0
|
|
20240108,190700,62274945,704,704,704,704,0
|
|
20240108,190600,62274945,704,704,704,704,0
|
|
20240108,190500,62274945,704,704,704,704,0
|
|
20240108,190400,62274945,704,704,704,704,0
|
|
20240108,190300,62274945,704,704,704,704,0
|
|
20240108,190200,62274945,704,704,704,704,0
|
|
20240108,190100,62274945,704,704,704,704,0
|
|
20240108,190000,62274945,704,704,704,704,0
|
|
20240108,185900,62274945,704,704,704,704,0
|
|
20240108,185800,62274945,704,704,704,704,56
|
|
20240108,185700,62274945,704,704,704,704,0
|
|
20240108,185600,62274945,704,704,704,704,0
|
|
20240108,185500,62274945,704,704,704,704,0
|
|
20240108,185400,62274945,704,704,704,704,0
|
|
20240108,185300,62274945,704,704,704,704,0
|
|
20240108,185200,62274945,704,704,704,704,0
|
|
20240108,185100,62274945,704,704,704,704,0
|
|
20240108,185000,62274945,704,704,704,704,0
|
|
20240108,184900,62274945,704,704,704,704,0
|
|
20240108,184800,62274945,704,704,704,704,0
|
|
20240108,184700,62274945,704,704,704,704,0
|
|
20240108,184600,62274945,704,704,704,704,0
|
|
20240108,184500,62274945,704,704,704,704,0
|
|
20240108,184400,62274945,704,704,704,704,0
|
|
20240108,184300,62274945,704,704,704,704,0
|
|
20240108,184200,62274945,704,704,704,704,0
|
|
20240108,184100,62274945,704,704,704,704,0
|
|
20240108,184000,62274945,704,704,704,704,0
|
|
20240108,183900,62274945,704,704,704,704,0
|
|
20240108,183800,62274945,704,704,704,704,0
|
|
20240108,183700,62274945,704,704,704,704,0
|
|
20240108,183600,62274945,704,704,704,704,0
|
|
20240108,183500,62274945,704,704,704,704,0
|
|
20240108,183400,62274945,704,704,704,704,0
|
|
20240108,183300,62274945,704,704,704,704,0
|
|
20240108,183200,62274945,704,704,704,704,0
|
|
20240108,183100,62274945,704,704,704,704,0
|
|
20240108,183000,62274945,704,704,704,704,0
|
|
20240108,182900,62274945,704,704,704,704,0
|
|
20240108,182800,62274945,704,704,704,704,56
|
|
20240108,182700,62274945,704,704,704,704,0
|
|
20240108,182600,62274945,704,704,704,704,0
|
|
20240108,182500,62274945,704,704,704,704,0
|
|
20240108,182400,62274945,704,704,704,704,0
|
|
20240108,182300,62274945,704,704,704,704,0
|
|
20240108,182200,62274945,704,704,704,704,0
|
|
20240108,182100,62274945,704,704,704,704,0
|
|
20240108,182000,62274945,704,704,704,704,0
|
|
20240108,181900,62274945,704,704,704,704,0
|
|
20240108,181800,62274945,704,704,704,704,0
|
|
20240108,181700,62274945,704,704,704,704,0
|
|
20240108,181600,62274945,704,704,704,704,0
|
|
20240108,181500,62274945,704,704,704,704,0
|
|
20240108,181400,62274945,704,704,704,704,0
|
|
20240108,181300,62274945,704,704,704,704,0
|
|
20240108,181200,62274945,704,704,704,704,0
|
|
20240108,181100,62274945,704,704,704,704,0
|
|
20240108,181000,62274945,704,704,704,704,0
|
|
20240108,180900,62274945,704,704,704,704,0
|
|
20240108,180800,62274945,704,704,704,704,0
|
|
20240108,180700,62274945,704,704,704,704,0
|
|
20240108,180600,62274945,704,704,704,704,0
|
|
20240108,180500,62274945,704,704,704,704,0
|
|
20240108,180400,62274945,704,704,704,704,0
|
|
20240108,180300,62274945,704,704,704,704,0
|
|
20240108,180200,62274945,704,704,704,704,0
|
|
20240108,180100,62274945,704,704,704,704,0
|
|
20240108,180000,62274945,704,704,704,704,0
|
|
20240108,175900,62274945,704,704,704,704,0
|
|
20240108,175800,62274945,704,704,704,704,56
|
|
20240108,175700,62274945,704,704,704,704,0
|
|
20240108,175600,62274945,704,704,704,704,0
|
|
20240108,175500,62274945,704,704,704,704,0
|
|
20240108,175400,62274945,704,704,704,704,0
|
|
20240108,175300,62274945,704,704,704,704,0
|
|
20240108,175200,62274945,704,704,704,704,0
|
|
20240108,175100,62274945,704,704,704,704,0
|
|
20240108,175000,62274945,704,704,704,704,0
|
|
20240108,174900,62274945,704,704,704,704,0
|
|
20240108,174800,62274945,704,704,704,704,0
|
|
20240108,174700,62274945,704,704,704,704,0
|
|
20240108,174600,62274945,704,704,704,704,0
|
|
20240108,174500,62274945,704,704,704,704,0
|
|
20240108,174400,62274945,704,704,704,704,0
|
|
20240108,174300,62274945,704,704,704,704,0
|
|
20240108,174200,62274945,704,704,704,704,0
|
|
20240108,174100,62274945,704,704,704,704,0
|
|
20240108,174000,62274945,704,704,704,704,0
|
|
20240108,173900,62274945,704,704,704,704,0
|
|
20240108,173800,62274945,704,704,704,704,0
|
|
20240108,173700,62274945,704,704,704,704,0
|
|
20240108,173600,62274945,704,704,704,704,0
|
|
20240108,173500,62274945,704,704,704,704,0
|
|
20240108,173400,62274945,704,704,704,704,0
|
|
20240108,173300,62274945,704,704,704,704,0
|
|
20240108,173200,62274945,704,704,704,704,0
|
|
20240108,173100,62274945,704,704,704,704,0
|
|
20240108,173000,62274945,704,704,704,704,0
|
|
20240108,172900,62274945,704,704,704,704,0
|
|
20240108,172800,62274945,704,704,704,704,56
|
|
20240108,172700,62274945,704,704,704,704,0
|
|
20240108,172600,62274945,704,704,704,704,0
|
|
20240108,172500,62274945,704,704,704,704,0
|
|
20240108,172400,62274945,704,704,704,704,0
|
|
20240108,172300,62274945,704,704,704,704,0
|
|
20240108,172200,62274945,704,704,704,704,0
|
|
20240108,172100,62274945,704,704,704,704,0
|
|
20240108,172000,62274945,704,704,704,704,0
|
|
20240108,171900,62274945,704,704,704,704,0
|
|
20240108,171800,62274945,704,704,704,704,0
|
|
20240108,171700,62274945,704,704,704,704,0
|
|
20240108,171600,62274945,704,704,704,704,0
|
|
20240108,171500,62274945,704,704,704,704,0
|
|
20240108,171400,62274945,704,704,704,704,0
|
|
20240108,171300,62274945,704,704,704,704,0
|
|
20240108,171200,62274945,704,704,704,704,0
|
|
20240108,171100,62274945,704,704,704,704,0
|
|
20240108,171000,62274945,704,704,704,704,0
|
|
20240108,170900,62274945,704,704,704,704,0
|
|
20240108,170800,62274945,704,704,704,704,0
|
|
20240108,170700,62274945,704,704,704,704,0
|
|
20240108,170600,62274945,704,704,704,704,0
|
|
20240108,170500,62274945,704,704,704,704,0
|
|
20240108,170400,62274945,704,704,704,704,0
|
|
20240108,170300,62274945,704,704,704,704,0
|
|
20240108,170200,62274945,704,704,704,704,0
|
|
20240108,170100,62274945,704,704,704,704,0
|
|
20240108,170000,62274945,704,704,704,704,0
|
|
20240108,165900,62274945,704,704,704,704,0
|
|
20240108,165800,62274945,704,704,704,704,56
|
|
20240108,165700,62274945,704,704,704,704,0
|
|
20240108,165600,62274945,704,704,704,704,0
|
|
20240108,165500,62274945,704,704,704,704,0
|
|
20240108,165400,62274945,704,704,704,704,0
|
|
20240108,165300,62274945,704,704,704,704,0
|
|
20240108,165200,62274945,704,704,704,704,0
|
|
20240108,165100,62274945,704,704,704,704,0
|
|
20240108,165000,62274945,704,704,704,704,0
|
|
20240108,164900,62274945,704,704,704,704,0
|
|
20240108,164800,62274945,704,704,704,704,0
|
|
20240108,164700,62274945,704,704,704,704,0
|
|
20240108,164600,62274945,704,704,704,704,0
|
|
20240108,164500,62274945,704,704,704,704,0
|
|
20240108,164400,62274945,704,704,704,704,0
|
|
20240108,164300,62274945,704,704,704,704,0
|
|
20240108,164200,62274945,704,704,704,704,0
|
|
20240108,164100,62274945,704,704,704,704,0
|
|
20240108,164000,62274945,704,704,704,704,0
|
|
20240108,163900,62274945,704,704,704,704,0
|
|
20240108,163800,62274945,704,704,704,704,0
|
|
20240108,163700,62274945,704,704,704,704,0
|
|
20240108,163600,62274945,704,704,704,704,0
|
|
20240108,163500,62274945,704,704,704,704,0
|
|
20240108,163400,62274945,704,704,704,704,0
|
|
20240108,163300,62274945,704,704,704,704,0
|
|
20240108,163200,62274945,704,704,704,704,0
|
|
20240108,163100,62274945,704,704,704,704,0
|
|
20240108,163000,62274945,704,704,704,704,0
|
|
20240108,162900,62274945,704,704,704,704,0
|
|
20240108,162800,62274945,704,704,704,704,56
|
|
20240108,162700,62274945,704,704,704,704,0
|
|
20240108,162600,62274945,704,704,704,704,0
|
|
20240108,162500,62274945,704,704,704,704,0
|
|
20240108,162400,62274945,704,704,704,704,0
|
|
20240108,162300,62274945,704,704,704,704,0
|
|
20240108,162200,62274945,704,704,704,704,0
|
|
20240108,162100,62274945,704,704,704,704,0
|
|
20240108,162000,62274945,704,704,704,704,0
|
|
20240108,161900,62274945,704,704,704,704,0
|
|
20240108,161800,62274945,704,704,704,704,0
|
|
20240108,161700,62274945,704,704,704,704,0
|
|
20240108,161600,62274945,704,704,704,704,0
|
|
20240108,161500,62274945,704,704,704,704,0
|
|
20240108,161400,62274945,704,704,704,704,0
|
|
20240108,161300,62274945,704,704,704,704,0
|
|
20240108,161200,62274945,704,704,704,704,0
|
|
20240108,161100,62274945,704,704,704,704,0
|
|
20240108,161000,62274945,704,704,704,704,0
|
|
20240108,160900,62274945,704,704,704,704,0
|
|
20240108,160800,62274945,704,704,704,704,0
|
|
20240108,160700,62274945,704,704,704,704,0
|
|
20240108,160600,62274945,704,704,704,704,0
|
|
20240108,160500,62274945,704,704,704,704,0
|
|
20240108,160400,62274945,704,704,704,704,0
|
|
20240108,160300,62274945,704,704,704,704,0
|
|
20240108,160200,62274945,704,704,704,704,0
|
|
20240108,160100,62274945,704,704,704,704,0
|
|
20240108,160000,62274945,704,704,704,704,0
|
|
20240108,155900,62274945,704,704,704,704,0
|
|
20240108,155800,62274945,704,704,704,704,56
|
|
20240108,155700,62274945,704,704,704,704,0
|
|
20240108,155600,62274945,704,704,704,704,0
|
|
20240108,155500,62274945,704,704,704,704,0
|
|
20240108,155400,62274945,704,704,704,704,0
|
|
20240108,155300,62274945,704,704,704,704,0
|
|
20240108,155200,62274945,704,704,704,704,0
|
|
20240108,155100,62274945,704,704,704,704,0
|
|
20240108,155000,62274945,704,704,704,704,0
|
|
20240108,154900,62274945,704,704,704,704,0
|
|
20240108,154800,62274945,704,704,704,704,0
|
|
20240108,154700,62274945,704,704,704,704,0
|
|
20240108,154600,62274945,704,704,704,704,0
|
|
20240108,154500,62274945,704,704,704,704,0
|
|
20240108,154400,62274945,704,704,704,704,0
|
|
20240108,154300,62274945,704,704,704,704,0
|
|
20240108,154200,62274945,704,704,704,704,0
|
|
20240108,154100,62274945,704,704,704,704,0
|
|
20240108,154000,62274945,704,704,704,704,0
|
|
20240108,153900,62274945,704,704,704,704,0
|
|
20240108,153800,62274945,704,704,704,704,0
|
|
20240108,153700,62274945,704,704,704,704,0
|
|
20240108,153600,62274945,704,704,704,704,0
|
|
20240108,153500,62274945,704,704,704,704,0
|
|
20240108,153400,62274945,704,704,704,704,0
|
|
20240108,153300,62274945,704,704,704,704,0
|
|
20240108,153200,62274945,704,704,704,704,0
|
|
20240108,153100,62274945,704,704,704,704,0
|
|
20240108,153000,62274945,704,704,704,704,56
|
|
20240108,152900,62235521,707,707,707,707,0
|
|
20240108,152800,62235521,707,707,707,707,0
|
|
20240108,152700,62235521,707,707,707,707,0
|
|
20240108,152600,62235521,707,707,707,707,0
|
|
20240108,152500,62235521,707,707,707,707,0
|
|
20240108,152400,62235521,707,707,707,707,0
|
|
20240108,152300,62235521,707,707,707,707,0
|
|
20240108,152200,62235521,707,707,707,707,0
|
|
20240108,152100,62235521,707,707,707,707,0
|
|
20240108,152000,62235521,707,707,707,707,0
|
|
20240108,151900,62235521,707,707,707,707,0
|
|
20240108,151800,62235521,707,707,707,707,0
|
|
20240108,151700,62235521,707,707,707,707,0
|
|
20240108,151600,62235521,707,705,707,705,31
|
|
20240108,151500,62213606,699,699,699,699,0
|
|
20240108,151400,62213606,699,699,699,699,3
|
|
20240108,151300,62211509,700,700,700,700,0
|
|
20240108,151200,62211509,700,700,700,700,9
|
|
20240108,151100,62205209,695,695,695,695,0
|
|
20240108,151000,62205209,695,695,695,695,0
|
|
20240108,150900,62205209,695,695,695,695,0
|
|
20240108,150800,62205209,695,695,695,695,0
|
|
20240108,150700,62205209,695,695,695,695,0
|
|
20240108,150600,62205209,695,695,695,695,0
|
|
20240108,150500,62205209,695,695,695,695,262
|
|
20240108,150400,62023119,702,702,702,702,0
|
|
20240108,150300,62023119,702,701,702,701,1441
|
|
20240108,150200,61011544,702,702,702,702,0
|
|
20240108,150100,61011544,702,702,702,702,0
|
|
20240108,150000,61011544,702,695,702,695,13827
|
|
20240108,145900,51319071,694,694,694,694,0
|
|
20240108,145800,51319071,694,694,694,694,2
|
|
20240108,145700,51317683,694,694,694,694,6
|
|
20240108,145600,51313519,694,694,694,694,85
|
|
20240108,145500,51254529,694,694,694,694,82
|
|
20240108,145400,51197621,694,694,694,694,2251
|
|
20240108,145300,49635427,694,694,694,694,0
|
|
20240108,145200,49635427,694,694,694,694,0
|
|
20240108,145100,49635427,694,694,694,694,0
|
|
20240108,145000,49635427,694,694,694,694,0
|
|
20240108,144900,49635427,694,694,694,694,1
|
|
20240108,144800,49634733,693,693,693,693,0
|
|
20240108,144700,49634733,693,693,693,693,4
|
|
20240108,144600,49631961,693,693,693,693,0
|
|
20240108,144500,49631961,693,693,693,693,12
|
|
20240108,144400,49623645,693,693,693,693,57
|
|
20240108,144300,49584144,693,693,693,693,55
|
|
20240108,144200,49546029,693,694,694,693,1284
|
|
20240108,144100,48656134,694,694,694,694,0
|
|
20240108,144000,48656134,694,695,695,694,31
|
|
20240108,143900,48634595,694,694,694,694,2
|
|
20240108,143800,48633207,694,694,694,694,0
|
|
20240108,143700,48633207,694,694,694,694,1
|
|
20240108,143600,48632513,695,694,695,694,9
|
|
20240108,143500,48626266,695,695,695,695,0
|
|
20240108,143400,48626266,695,695,695,695,0
|
|
20240108,143300,48626266,695,695,695,695,0
|
|
20240108,143200,48626266,695,695,695,695,0
|
|
20240108,143100,48626266,695,695,695,695,0
|
|
20240108,143000,48626266,695,695,695,695,0
|
|
20240108,142900,48626266,695,695,695,695,0
|
|
20240108,142800,48626266,695,695,695,695,0
|
|
20240108,142700,48626266,695,695,695,695,0
|
|
20240108,142600,48626266,695,695,695,695,0
|
|
20240108,142500,48626266,695,695,695,695,0
|
|
20240108,142400,48626266,695,695,695,695,0
|
|
20240108,142300,48626266,695,695,695,695,0
|
|
20240108,142200,48626266,695,695,695,695,0
|
|
20240108,142100,48626266,695,695,695,695,0
|
|
20240108,142000,48626266,695,695,695,695,25
|
|
20240108,141900,48608891,695,695,695,695,0
|
|
20240108,141800,48608891,695,695,695,695,0
|
|
20240108,141700,48608891,695,695,695,695,0
|
|
20240108,141600,48608891,695,695,695,695,0
|
|
20240108,141500,48608891,695,695,695,695,0
|
|
20240108,141400,48608891,695,695,695,695,0
|
|
20240108,141300,48608891,695,695,695,695,0
|
|
20240108,141200,48608891,695,695,695,695,0
|
|
20240108,141100,48608891,695,695,695,695,0
|
|
20240108,141000,48608891,695,695,695,695,0
|
|
20240108,140900,48608891,695,695,695,695,0
|
|
20240108,140800,48608891,695,695,695,695,0
|
|
20240108,140700,48608891,695,695,695,695,0
|
|
20240108,140600,48608891,695,695,695,695,3
|
|
20240108,140500,48606806,694,694,694,694,0
|
|
20240108,140400,48606806,694,694,694,694,5
|
|
20240108,140300,48603336,694,694,694,694,0
|
|
20240108,140200,48603336,694,694,694,694,0
|
|
20240108,140100,48603336,694,694,694,694,7
|
|
20240108,140000,48598478,694,695,695,694,34
|
|
20240108,135900,48574857,695,695,695,695,25
|
|
20240108,135800,48557482,694,694,694,694,0
|
|
20240108,135700,48557482,694,694,694,694,0
|
|
20240108,135600,48557482,694,694,694,694,0
|
|
20240108,135500,48557482,694,694,694,694,9
|
|
20240108,135400,48551236,694,694,694,694,0
|
|
20240108,135300,48551236,694,694,694,694,0
|
|
20240108,135200,48551236,694,694,694,694,0
|
|
20240108,135100,48551236,694,694,694,694,2
|
|
20240108,135000,48549848,693,693,693,693,0
|
|
20240108,134900,48549848,693,693,693,693,1
|
|
20240108,134800,48549155,695,693,695,693,22
|
|
20240108,134700,48533905,693,693,693,693,18
|
|
20240108,134600,48521431,693,693,693,693,518
|
|
20240108,134500,48162457,693,693,693,693,0
|
|
20240108,134400,48162457,693,693,693,693,0
|
|
20240108,134300,48162457,693,693,693,693,0
|
|
20240108,134200,48162457,693,693,693,693,12
|
|
20240108,134100,48154141,693,694,694,693,55
|
|
20240108,134000,48115973,694,694,694,694,25
|
|
20240108,133900,48098623,693,693,693,693,0
|
|
20240108,133800,48098623,693,693,693,693,0
|
|
20240108,133700,48098623,693,693,693,693,0
|
|
20240108,133600,48098623,693,693,693,693,0
|
|
20240108,133500,48098623,693,693,693,693,0
|
|
20240108,133400,48098623,693,693,693,693,0
|
|
20240108,133300,48098623,693,693,693,693,0
|
|
20240108,133200,48098623,693,693,693,693,0
|
|
20240108,133100,48098623,693,693,693,693,0
|
|
20240108,133000,48098623,693,693,693,693,1
|
|
20240108,132900,48097930,694,693,694,693,10
|
|
20240108,132800,48090991,694,694,694,694,39
|
|
20240108,132700,48063925,693,693,693,693,3
|
|
20240108,132600,48061846,693,693,693,693,3
|
|
20240108,132500,48059767,693,693,693,693,80
|
|
20240108,132400,48004327,693,693,693,693,1
|
|
20240108,132300,48003634,694,694,694,694,0
|
|
20240108,132200,48003634,694,694,694,694,0
|
|
20240108,132100,48003634,694,694,694,694,0
|
|
20240108,132000,48003634,694,694,694,694,35
|
|
20240108,131900,47979344,694,694,694,694,0
|
|
20240108,131800,47979344,694,694,694,694,0
|
|
20240108,131700,47979344,694,694,694,694,0
|
|
20240108,131600,47979344,694,694,694,694,0
|
|
20240108,131500,47979344,694,694,694,694,0
|
|
20240108,131400,47979344,694,694,694,694,0
|
|
20240108,131300,47979344,694,694,694,694,0
|
|
20240108,131200,47979344,694,694,694,694,4322
|
|
20240108,131100,44979876,695,695,695,695,0
|
|
20240108,131000,44979876,695,694,695,694,128
|
|
20240108,130900,44890922,694,694,694,694,0
|
|
20240108,130800,44890922,694,694,694,694,0
|
|
20240108,130700,44890922,694,694,694,694,0
|
|
20240108,130600,44890922,694,694,694,694,70
|
|
20240108,130500,44842342,687,687,687,687,0
|
|
20240108,130400,44842342,687,696,696,687,4774
|
|
20240108,130300,41555800,694,694,694,694,0
|
|
20240108,130200,41555800,694,694,694,694,0
|
|
20240108,130100,41555800,694,694,694,694,0
|
|
20240108,130000,41555800,694,694,694,689,2672
|
|
20240108,125900,39710397,694,694,694,691,3769
|
|
20240108,125800,37104550,695,695,695,695,7
|
|
20240108,125700,37099685,691,695,695,691,1798
|
|
20240108,125600,35853189,698,698,698,698,193
|
|
20240108,125500,35718475,698,697,698,697,116
|
|
20240108,125400,35637510,699,699,699,699,0
|
|
20240108,125300,35637510,699,699,699,699,97
|
|
20240108,125200,35569707,698,698,698,698,0
|
|
20240108,125100,35569707,698,698,698,698,19
|
|
20240108,125000,35556445,699,699,699,699,0
|
|
20240108,124900,35556445,699,696,699,696,299
|
|
20240108,124800,35348013,699,699,699,699,96
|
|
20240108,124700,35280909,696,696,696,696,76
|
|
20240108,124600,35228013,699,699,699,699,0
|
|
20240108,124500,35228013,699,699,699,699,0
|
|
20240108,124400,35228013,699,698,699,698,97
|
|
20240108,124300,35160214,699,698,699,698,87
|
|
20240108,124200,35099415,699,699,699,699,38
|
|
20240108,124100,35072853,695,695,695,695,311
|
|
20240108,124000,34856708,695,695,695,695,34
|
|
20240108,123900,34833078,695,695,695,695,0
|
|
20240108,123800,34833078,695,695,695,695,0
|
|
20240108,123700,34833078,695,695,695,695,231
|
|
20240108,123600,34672533,695,695,695,695,0
|
|
20240108,123500,34672533,695,695,695,695,0
|
|
20240108,123400,34672533,695,695,695,695,0
|
|
20240108,123300,34672533,695,695,695,695,0
|
|
20240108,123200,34672533,695,696,696,695,2
|
|
20240108,123100,34671142,698,698,698,698,0
|
|
20240108,123000,34671142,698,698,698,698,0
|
|
20240108,122900,34671142,698,698,698,698,0
|
|
20240108,122800,34671142,698,698,698,698,1
|
|
20240108,122700,34670444,699,699,699,699,0
|
|
20240108,122600,34670444,699,699,699,699,20
|
|
20240108,122500,34656464,699,698,699,698,9
|
|
20240108,122400,34650181,699,699,699,699,0
|
|
20240108,122300,34650181,699,699,699,699,0
|
|
20240108,122200,34650181,699,699,699,699,0
|
|
20240108,122100,34650181,699,699,699,699,200
|
|
20240108,122000,34510381,699,699,699,699,25
|
|
20240108,121900,34492906,700,700,700,700,0
|
|
20240108,121800,34492906,700,700,700,700,0
|
|
20240108,121700,34492906,700,700,700,700,0
|
|
20240108,121600,34492906,700,700,700,700,0
|
|
20240108,121500,34492906,700,700,700,700,0
|
|
20240108,121400,34492906,700,700,700,700,1
|
|
20240108,121300,34492206,694,694,694,694,0
|
|
20240108,121200,34492206,694,694,694,694,0
|
|
20240108,121100,34492206,694,694,694,694,0
|
|
20240108,121000,34492206,694,694,694,694,0
|
|
20240108,120900,34492206,694,694,694,694,0
|
|
20240108,120800,34492206,694,694,694,694,1
|
|
20240108,120700,34491512,695,699,699,695,11540
|
|
20240108,120600,26457923,699,699,699,699,300
|
|
20240108,120500,26248223,702,702,702,702,0
|
|
20240108,120400,26248223,702,700,702,700,3
|
|
20240108,120300,26246120,699,699,699,699,0
|
|
20240108,120200,26246120,699,700,700,699,117
|
|
20240108,120100,26164270,700,700,700,700,100
|
|
20240108,120000,26094270,700,705,707,700,135
|
|
20240108,115900,25999481,703,703,703,703,0
|
|
20240108,115800,25999481,703,703,703,703,0
|
|
20240108,115700,25999481,703,703,703,703,0
|
|
20240108,115600,25999481,703,703,703,703,1
|
|
20240108,115500,25998778,702,702,702,702,0
|
|
20240108,115400,25998778,702,702,702,702,0
|
|
20240108,115300,25998778,702,702,702,702,0
|
|
20240108,115200,25998778,702,702,702,702,0
|
|
20240108,115100,25998778,702,706,706,702,2
|
|
20240108,115000,25997370,707,707,707,707,0
|
|
20240108,114900,25997370,707,707,707,707,0
|
|
20240108,114800,25997370,707,707,707,707,0
|
|
20240108,114700,25997370,707,704,707,704,53
|
|
20240108,114600,25960055,704,702,704,702,10000
|
|
20240108,114500,18922032,702,702,702,702,0
|
|
20240108,114400,18922032,702,702,702,702,0
|
|
20240108,114300,18922032,702,702,702,702,0
|
|
20240108,114200,18922032,702,702,702,702,0
|
|
20240108,114100,18922032,702,702,702,702,0
|
|
20240108,114000,18922032,702,702,702,702,25
|
|
20240108,113900,18904482,702,702,702,702,0
|
|
20240108,113800,18904482,702,702,702,702,0
|
|
20240108,113700,18904482,702,702,702,702,4
|
|
20240108,113600,18901674,696,696,696,696,0
|
|
20240108,113500,18901674,696,696,696,696,0
|
|
20240108,113400,18901674,696,696,696,696,0
|
|
20240108,113300,18901674,696,696,696,696,0
|
|
20240108,113200,18901674,696,696,696,696,0
|
|
20240108,113100,18901674,696,696,696,696,0
|
|
20240108,113000,18901674,696,696,696,696,0
|
|
20240108,112900,18901674,696,699,699,696,1170
|
|
20240108,112800,18086219,702,702,702,702,0
|
|
20240108,112700,18086219,702,702,702,702,4
|
|
20240108,112600,18083411,702,702,702,702,10
|
|
20240108,112500,18076391,702,702,702,702,77
|
|
20240108,112400,18022337,702,702,702,702,96
|
|
20240108,112300,17954945,701,701,701,701,0
|
|
20240108,112200,17954945,701,701,701,701,0
|
|
20240108,112100,17954945,701,701,701,701,10
|
|
20240108,112000,17947935,702,702,702,702,25
|
|
20240108,111900,17930385,702,702,702,702,0
|
|
20240108,111800,17930385,702,701,702,701,10
|
|
20240108,111700,17923366,703,703,703,703,0
|
|
20240108,111600,17923366,703,701,703,699,39
|
|
20240108,111500,17895988,699,699,699,699,500
|
|
20240108,111400,17546488,699,701,701,699,6
|
|
20240108,111300,17542285,701,701,701,701,15
|
|
20240108,111200,17531770,701,701,701,701,0
|
|
20240108,111100,17531770,701,701,701,701,3
|
|
20240108,111000,17529667,698,698,698,698,0
|
|
20240108,110900,17529667,698,698,698,698,1
|
|
20240108,110800,17528969,697,698,703,697,12
|
|
20240108,110700,17520544,697,697,697,697,1
|
|
20240108,110600,17519847,703,701,703,699,351
|
|
20240108,110500,17273581,700,700,700,700,1
|
|
20240108,110400,17272881,701,704,704,700,5352
|
|
20240108,110300,13521795,703,704,704,703,386
|
|
20240108,110200,13250052,703,706,706,703,143
|
|
20240108,110100,13149125,706,706,706,706,1
|
|
20240108,110000,13148419,706,706,706,706,121
|
|
20240108,105900,13062993,706,706,706,706,0
|
|
20240108,105800,13062993,706,706,706,706,96
|
|
20240108,105700,12995217,706,706,706,706,0
|
|
20240108,105600,12995217,706,704,706,704,210
|
|
20240108,105500,12847374,704,704,704,704,192
|
|
20240108,105400,12712206,703,704,704,703,48
|
|
20240108,105300,12678415,703,704,704,703,51
|
|
20240108,105200,12642512,703,703,703,703,0
|
|
20240108,105100,12642512,703,703,703,703,0
|
|
20240108,105000,12642512,703,703,703,703,0
|
|
20240108,104900,12642512,703,704,704,703,1034
|
|
20240108,104800,11914577,703,704,704,703,965
|
|
20240108,104700,11235218,703,703,703,703,0
|
|
20240108,104600,11235218,703,703,703,703,0
|
|
20240108,104500,11235218,703,703,703,703,0
|
|
20240108,104400,11235218,703,704,704,703,202
|
|
20240108,104300,11093011,704,704,704,704,1
|
|
20240108,104200,11092307,707,707,707,707,0
|
|
20240108,104100,11092307,707,706,707,706,17
|
|
20240108,104000,11080298,706,705,706,705,25
|
|
20240108,103900,11062649,704,704,704,704,0
|
|
20240108,103800,11062649,704,704,704,704,0
|
|
20240108,103700,11062649,704,704,704,704,0
|
|
20240108,103600,11062649,704,706,706,704,795
|
|
20240108,103500,10501923,706,706,706,706,0
|
|
20240108,103400,10501923,706,706,706,706,6
|
|
20240108,103300,10497687,706,706,706,706,0
|
|
20240108,103200,10497687,706,706,706,706,0
|
|
20240108,103100,10497687,706,708,708,706,1758
|
|
20240108,103000,9254369,710,710,710,710,0
|
|
20240108,102900,9254369,710,710,710,710,0
|
|
20240108,102800,9254369,710,710,710,710,0
|
|
20240108,102700,9254369,710,710,710,710,0
|
|
20240108,102600,9254369,710,710,710,710,0
|
|
20240108,102500,9254369,710,710,710,710,0
|
|
20240108,102400,9254369,710,710,710,710,0
|
|
20240108,102300,9254369,710,710,710,710,0
|
|
20240108,102200,9254369,710,710,710,710,0
|
|
20240108,102100,9254369,710,710,710,710,0
|
|
20240108,102000,9254369,710,709,710,709,25
|
|
20240108,101900,9236620,708,709,709,708,486
|
|
20240108,101800,8892047,711,711,711,711,0
|
|
20240108,101700,8892047,711,711,711,711,0
|
|
20240108,101600,8892047,711,711,711,711,0
|
|
20240108,101500,8892047,711,711,711,711,0
|
|
20240108,101400,8892047,711,711,711,711,1
|
|
20240108,101300,8891336,711,711,711,711,0
|
|
20240108,101200,8891336,711,711,711,711,0
|
|
20240108,101100,8891336,711,711,711,711,1105
|
|
20240108,101000,8105681,710,710,710,710,128
|
|
20240108,100900,8014801,709,709,709,709,0
|
|
20240108,100800,8014801,709,709,709,709,0
|
|
20240108,100700,8014801,709,709,709,709,0
|
|
20240108,100600,8014801,709,709,709,709,0
|
|
20240108,100500,8014801,709,709,709,709,0
|
|
20240108,100400,8014801,709,709,709,709,10
|
|
20240108,100300,8007711,710,710,710,710,0
|
|
20240108,100200,8007711,710,710,710,710,0
|
|
20240108,100100,8007711,710,710,710,710,0
|
|
20240108,100000,8007711,710,710,710,710,25
|
|
20240108,095900,7989961,710,710,710,710,0
|
|
20240108,095800,7989961,710,710,710,710,10
|
|
20240108,095700,7982861,710,710,710,710,0
|
|
20240108,095600,7982861,710,710,710,710,0
|
|
20240108,095500,7982861,710,710,710,710,0
|
|
20240108,095400,7982861,710,710,710,710,0
|
|
20240108,095300,7982861,710,710,710,710,0
|
|
20240108,095200,7982861,710,710,710,710,1
|
|
20240108,095100,7982151,710,710,710,710,0
|
|
20240108,095000,7982151,710,710,710,710,0
|
|
20240108,094900,7982151,710,710,710,710,0
|
|
20240108,094800,7982151,710,710,710,710,0
|
|
20240108,094700,7982151,710,710,710,710,0
|
|
20240108,094600,7982151,710,710,710,710,37
|
|
20240108,094500,7955881,709,709,709,709,0
|
|
20240108,094400,7955881,709,710,710,709,2
|
|
20240108,094300,7954462,711,711,711,711,0
|
|
20240108,094200,7954462,711,711,711,711,1
|
|
20240108,094100,7953751,711,711,711,711,0
|
|
20240108,094000,7953751,711,711,711,711,26
|
|
20240108,093900,7935265,710,710,710,709,3
|
|
20240108,093800,7933136,710,710,710,710,0
|
|
20240108,093700,7933136,710,710,710,709,40
|
|
20240108,093600,7904737,710,710,710,710,0
|
|
20240108,093500,7904737,710,710,710,710,0
|
|
20240108,093400,7904737,710,711,711,710,56
|
|
20240108,093300,7864922,711,710,711,710,10
|
|
20240108,093200,7857813,711,711,711,711,1
|
|
20240108,093100,7857102,710,710,710,710,1
|
|
20240108,093000,7856392,709,709,709,709,0
|
|
20240108,092900,7856392,709,709,709,709,0
|
|
20240108,092800,7856392,709,713,713,709,1418
|
|
20240108,092700,6848190,713,712,713,712,69
|
|
20240108,092600,6799061,711,711,711,711,0
|
|
20240108,092500,6799061,711,711,712,711,20
|
|
20240108,092400,6784840,711,711,711,711,10
|
|
20240108,092300,6777730,712,712,712,712,0
|
|
20240108,092200,6777730,712,712,712,712,0
|
|
20240108,092100,6777730,712,712,712,712,0
|
|
20240108,092000,6777730,712,711,712,711,26
|
|
20240108,091900,6759220,709,709,709,709,0
|
|
20240108,091800,6759220,709,709,709,709,1
|
|
20240108,091700,6758511,709,709,709,709,0
|
|
20240108,091600,6758511,709,709,709,709,0
|
|
20240108,091500,6758511,709,709,709,709,0
|
|
20240108,091400,6758511,709,709,709,709,1
|
|
20240108,091300,6757802,708,710,710,708,464
|
|
20240108,091200,6428364,708,710,718,708,1001
|
|
20240108,091100,5710864,710,706,710,706,195
|
|
20240108,091000,5572612,709,710,710,709,10
|
|
20240108,090900,5565521,709,709,709,709,0
|
|
20240108,090800,5565521,709,709,709,709,0
|
|
20240108,090700,5565521,709,709,709,709,0
|
|
20240108,090600,5565521,709,710,710,709,2
|
|
20240108,090500,5564102,718,718,718,718,0
|
|
20240108,090400,5564102,718,718,718,718,0
|
|
20240108,090300,5564102,718,718,718,718,0
|
|
20240108,090200,5564102,718,718,718,718,0
|
|
20240108,090100,5564102,718,715,718,715,1284
|
|
20240108,090000,4643400,710,710,710,710,6540
|