630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192700,300106471,578,578,578,578,7581
|
|
20240105,192600,300106471,578,578,578,578,0
|
|
20240105,192500,300106471,578,578,578,578,0
|
|
20240105,192400,300106471,578,578,578,578,0
|
|
20240105,192300,300106471,578,578,578,578,0
|
|
20240105,192200,300106471,578,578,578,578,0
|
|
20240105,192100,300106471,578,578,578,578,0
|
|
20240105,192000,300106471,578,578,578,578,0
|
|
20240105,191900,300106471,578,578,578,578,0
|
|
20240105,191800,300106471,578,578,578,578,0
|
|
20240105,191700,300106471,578,578,578,578,0
|
|
20240105,191600,300106471,578,578,578,578,0
|
|
20240105,191500,300106471,578,578,578,578,0
|
|
20240105,191400,300106471,578,578,578,578,0
|
|
20240105,191300,300106471,578,578,578,578,0
|
|
20240105,191200,300106471,578,578,578,578,0
|
|
20240105,191100,300106471,578,578,578,578,0
|
|
20240105,191000,300106471,578,578,578,578,0
|
|
20240105,190900,300106471,578,578,578,578,0
|
|
20240105,190800,300106471,578,578,578,578,0
|
|
20240105,190700,300106471,578,578,578,578,0
|
|
20240105,190600,300106471,578,578,578,578,0
|
|
20240105,190500,300106471,578,578,578,578,0
|
|
20240105,190400,300106471,578,578,578,578,0
|
|
20240105,190300,300106471,578,578,578,578,0
|
|
20240105,190200,300106471,578,578,578,578,0
|
|
20240105,190100,300106471,578,578,578,578,0
|
|
20240105,190000,300106471,578,578,578,578,0
|
|
20240105,185900,300106471,578,578,578,578,0
|
|
20240105,185800,300106471,578,578,578,578,0
|
|
20240105,185700,300106471,578,578,578,578,7581
|
|
20240105,185600,300106471,578,578,578,578,0
|
|
20240105,185500,300106471,578,578,578,578,0
|
|
20240105,185400,300106471,578,578,578,578,0
|
|
20240105,185300,300106471,578,578,578,578,0
|
|
20240105,185200,300106471,578,578,578,578,0
|
|
20240105,185100,300106471,578,578,578,578,0
|
|
20240105,185000,300106471,578,578,578,578,0
|
|
20240105,184900,300106471,578,578,578,578,0
|
|
20240105,184800,300106471,578,578,578,578,0
|
|
20240105,184700,300106471,578,578,578,578,0
|
|
20240105,184600,300106471,578,578,578,578,0
|
|
20240105,184500,300106471,578,578,578,578,0
|
|
20240105,184400,300106471,578,578,578,578,0
|
|
20240105,184300,300106471,578,578,578,578,0
|
|
20240105,184200,300106471,578,578,578,578,0
|
|
20240105,184100,300106471,578,578,578,578,0
|
|
20240105,184000,300106471,578,578,578,578,0
|
|
20240105,183900,300106471,578,578,578,578,0
|
|
20240105,183800,300106471,578,578,578,578,0
|
|
20240105,183700,300106471,578,578,578,578,0
|
|
20240105,183600,300106471,578,578,578,578,0
|
|
20240105,183500,300106471,578,578,578,578,0
|
|
20240105,183400,300106471,578,578,578,578,0
|
|
20240105,183300,300106471,578,578,578,578,0
|
|
20240105,183200,300106471,578,578,578,578,0
|
|
20240105,183100,300106471,578,578,578,578,0
|
|
20240105,183000,300106471,578,578,578,578,0
|
|
20240105,182900,300106471,578,578,578,578,0
|
|
20240105,182800,300106471,578,578,578,578,0
|
|
20240105,182700,300106471,578,578,578,578,7581
|
|
20240105,182600,300106471,578,578,578,578,0
|
|
20240105,182500,300106471,578,578,578,578,0
|
|
20240105,182400,300106471,578,578,578,578,0
|
|
20240105,182300,300106471,578,578,578,578,0
|
|
20240105,182200,300106471,578,578,578,578,0
|
|
20240105,182100,300106471,578,578,578,578,0
|
|
20240105,182000,300106471,578,578,578,578,0
|
|
20240105,181900,300106471,578,578,578,578,0
|
|
20240105,181800,300106471,578,578,578,578,0
|
|
20240105,181700,300106471,578,578,578,578,0
|
|
20240105,181600,300106471,578,578,578,578,0
|
|
20240105,181500,300106471,578,578,578,578,0
|
|
20240105,181400,300106471,578,578,578,578,0
|
|
20240105,181300,300106471,578,578,578,578,0
|
|
20240105,181200,300106471,578,578,578,578,0
|
|
20240105,181100,300106471,578,578,578,578,0
|
|
20240105,181000,300106471,578,578,578,578,0
|
|
20240105,180900,300106471,578,578,578,578,0
|
|
20240105,180800,300106471,578,578,578,578,0
|
|
20240105,180700,300106471,578,578,578,578,0
|
|
20240105,180600,300106471,578,578,578,578,0
|
|
20240105,180500,300106471,578,578,578,578,0
|
|
20240105,180400,300106471,578,578,578,578,0
|
|
20240105,180300,300106471,578,578,578,578,0
|
|
20240105,180200,300106471,578,578,578,578,0
|
|
20240105,180100,300106471,578,578,578,578,0
|
|
20240105,180000,300106471,578,578,578,578,0
|
|
20240105,175900,300106471,578,578,578,578,0
|
|
20240105,175800,300106471,578,578,578,578,0
|
|
20240105,175700,300106471,578,578,578,578,7581
|
|
20240105,175600,300106471,578,578,578,578,0
|
|
20240105,175500,300106471,578,578,578,578,0
|
|
20240105,175400,300106471,578,578,578,578,0
|
|
20240105,175300,300106471,578,578,578,578,0
|
|
20240105,175200,300106471,578,578,578,578,0
|
|
20240105,175100,300106471,578,578,578,578,0
|
|
20240105,175000,300106471,578,578,578,578,0
|
|
20240105,174900,300106471,578,578,578,578,0
|
|
20240105,174800,300106471,578,578,578,578,0
|
|
20240105,174700,300106471,578,578,578,578,0
|
|
20240105,174600,300106471,578,578,578,578,0
|
|
20240105,174500,300106471,578,578,578,578,0
|
|
20240105,174400,300106471,578,578,578,578,0
|
|
20240105,174300,300106471,578,578,578,578,0
|
|
20240105,174200,300106471,578,578,578,578,0
|
|
20240105,174100,300106471,578,578,578,578,0
|
|
20240105,174000,300106471,578,578,578,578,0
|
|
20240105,173900,300106471,578,578,578,578,0
|
|
20240105,173800,300106471,578,578,578,578,0
|
|
20240105,173700,300106471,578,578,578,578,0
|
|
20240105,173600,300106471,578,578,578,578,0
|
|
20240105,173500,300106471,578,578,578,578,0
|
|
20240105,173400,300106471,578,578,578,578,0
|
|
20240105,173300,300106471,578,578,578,578,0
|
|
20240105,173200,300106471,578,578,578,578,0
|
|
20240105,173100,300106471,578,578,578,578,0
|
|
20240105,173000,300106471,578,578,578,578,0
|
|
20240105,172900,300106471,578,578,578,578,0
|
|
20240105,172800,300106471,578,578,578,578,0
|
|
20240105,172700,300106471,578,578,578,578,7581
|
|
20240105,172600,300106471,578,578,578,578,0
|
|
20240105,172500,300106471,578,578,578,578,0
|
|
20240105,172400,300106471,578,578,578,578,0
|
|
20240105,172300,300106471,578,578,578,578,0
|
|
20240105,172200,300106471,578,578,578,578,0
|
|
20240105,172100,300106471,578,578,578,578,0
|
|
20240105,172000,300106471,578,578,578,578,0
|
|
20240105,171900,300106471,578,578,578,578,0
|
|
20240105,171800,300106471,578,578,578,578,0
|
|
20240105,171700,300106471,578,578,578,578,0
|
|
20240105,171600,300106471,578,578,578,578,0
|
|
20240105,171500,300106471,578,578,578,578,0
|
|
20240105,171400,300106471,578,578,578,578,0
|
|
20240105,171300,300106471,578,578,578,578,0
|
|
20240105,171200,300106471,578,578,578,578,0
|
|
20240105,171100,300106471,578,578,578,578,0
|
|
20240105,171000,300106471,578,578,578,578,0
|
|
20240105,170900,300106471,578,578,578,578,0
|
|
20240105,170800,300106471,578,578,578,578,0
|
|
20240105,170700,300106471,578,578,578,578,0
|
|
20240105,170600,300106471,578,578,578,578,0
|
|
20240105,170500,300106471,578,578,578,578,0
|
|
20240105,170400,300106471,578,578,578,578,0
|
|
20240105,170300,300106471,578,578,578,578,0
|
|
20240105,170200,300106471,578,578,578,578,0
|
|
20240105,170100,300106471,578,578,578,578,0
|
|
20240105,170000,300106471,578,578,578,578,0
|
|
20240105,165900,300106471,578,578,578,578,0
|
|
20240105,165800,300106471,578,578,578,578,0
|
|
20240105,165700,300106471,578,578,578,578,7581
|
|
20240105,165600,300106471,578,578,578,578,0
|
|
20240105,165500,300106471,578,578,578,578,0
|
|
20240105,165400,300106471,578,578,578,578,0
|
|
20240105,165300,300106471,578,578,578,578,0
|
|
20240105,165200,300106471,578,578,578,578,0
|
|
20240105,165100,300106471,578,578,578,578,0
|
|
20240105,165000,300106471,578,578,578,578,0
|
|
20240105,164900,300106471,578,578,578,578,0
|
|
20240105,164800,300106471,578,578,578,578,0
|
|
20240105,164700,300106471,578,578,578,578,0
|
|
20240105,164600,300106471,578,578,578,578,0
|
|
20240105,164500,300106471,578,578,578,578,0
|
|
20240105,164400,300106471,578,578,578,578,0
|
|
20240105,164300,300106471,578,578,578,578,0
|
|
20240105,164200,300106471,578,578,578,578,0
|
|
20240105,164100,300106471,578,578,578,578,0
|
|
20240105,164000,300106471,578,578,578,578,0
|
|
20240105,163900,300106471,578,578,578,578,0
|
|
20240105,163800,300106471,578,578,578,578,0
|
|
20240105,163700,300106471,578,578,578,578,0
|
|
20240105,163600,300106471,578,578,578,578,0
|
|
20240105,163500,300106471,578,578,578,578,0
|
|
20240105,163400,300106471,578,578,578,578,0
|
|
20240105,163300,300106471,578,578,578,578,0
|
|
20240105,163200,300106471,578,578,578,578,0
|
|
20240105,163100,300106471,578,578,578,578,0
|
|
20240105,163000,300106471,578,578,578,578,0
|
|
20240105,162900,300106471,578,578,578,578,0
|
|
20240105,162800,300106471,578,578,578,578,0
|
|
20240105,162700,300106471,578,578,578,578,7581
|
|
20240105,162600,300106471,578,578,578,578,0
|
|
20240105,162500,300106471,578,578,578,578,0
|
|
20240105,162400,300106471,578,578,578,578,0
|
|
20240105,162300,300106471,578,578,578,578,0
|
|
20240105,162200,300106471,578,578,578,578,0
|
|
20240105,162100,300106471,578,578,578,578,0
|
|
20240105,162000,300106471,578,578,578,578,0
|
|
20240105,161900,300106471,578,578,578,578,0
|
|
20240105,161800,300106471,578,578,578,578,0
|
|
20240105,161700,300106471,578,578,578,578,0
|
|
20240105,161600,300106471,578,578,578,578,0
|
|
20240105,161500,300106471,578,578,578,578,0
|
|
20240105,161400,300106471,578,578,578,578,0
|
|
20240105,161300,300106471,578,578,578,578,0
|
|
20240105,161200,300106471,578,578,578,578,0
|
|
20240105,161100,300106471,578,578,578,578,0
|
|
20240105,161000,300106471,578,578,578,578,0
|
|
20240105,160900,300106471,578,578,578,578,0
|
|
20240105,160800,300106471,578,578,578,578,0
|
|
20240105,160700,300106471,578,578,578,578,0
|
|
20240105,160600,300106471,578,578,578,578,0
|
|
20240105,160500,300106471,578,578,578,578,0
|
|
20240105,160400,300106471,578,578,578,578,0
|
|
20240105,160300,300106471,578,578,578,578,0
|
|
20240105,160200,300106471,578,578,578,578,0
|
|
20240105,160100,300106471,578,578,578,578,0
|
|
20240105,160000,300106471,578,578,578,578,0
|
|
20240105,155900,300106471,578,578,578,578,0
|
|
20240105,155800,300106471,578,578,578,578,0
|
|
20240105,155700,300106471,578,578,578,578,7581
|
|
20240105,155600,300106471,578,578,578,578,0
|
|
20240105,155500,300106471,578,578,578,578,0
|
|
20240105,155400,300106471,578,578,578,578,0
|
|
20240105,155300,300106471,578,578,578,578,0
|
|
20240105,155200,300106471,578,578,578,578,0
|
|
20240105,155100,300106471,578,578,578,578,0
|
|
20240105,155000,300106471,578,578,578,578,0
|
|
20240105,154900,300106471,578,578,578,578,0
|
|
20240105,154800,300106471,578,578,578,578,0
|
|
20240105,154700,300106471,578,578,578,578,0
|
|
20240105,154600,300106471,578,578,578,578,0
|
|
20240105,154500,300106471,578,578,578,578,0
|
|
20240105,154400,300106471,578,578,578,578,0
|
|
20240105,154300,300106471,578,578,578,578,0
|
|
20240105,154200,300106471,578,578,578,578,0
|
|
20240105,154100,300106471,578,578,578,578,0
|
|
20240105,154000,300106471,578,578,578,578,0
|
|
20240105,153900,300106471,578,578,578,578,0
|
|
20240105,153800,300106471,578,578,578,578,0
|
|
20240105,153700,300106471,578,578,578,578,0
|
|
20240105,153600,300106471,578,578,578,578,0
|
|
20240105,153500,300106471,578,578,578,578,0
|
|
20240105,153400,300106471,578,578,578,578,0
|
|
20240105,153300,300106471,578,578,578,578,0
|
|
20240105,153200,300106471,578,578,578,578,0
|
|
20240105,153100,300106471,578,578,578,578,0
|
|
20240105,153000,300106471,578,578,578,578,7581
|
|
20240105,152900,295724653,580,580,580,580,0
|
|
20240105,152800,295724653,580,580,580,580,0
|
|
20240105,152700,295724653,580,580,580,580,0
|
|
20240105,152600,295724653,580,580,580,580,0
|
|
20240105,152500,295724653,580,580,580,580,0
|
|
20240105,152400,295724653,580,580,580,580,0
|
|
20240105,152300,295724653,580,580,580,580,0
|
|
20240105,152200,295724653,580,580,580,580,0
|
|
20240105,152100,295724653,580,580,580,580,0
|
|
20240105,152000,295724653,580,580,580,580,0
|
|
20240105,151900,295724653,580,579,580,579,34173
|
|
20240105,151800,275904408,578,579,580,578,1093
|
|
20240105,151700,275271810,580,579,580,578,1502
|
|
20240105,151600,274402192,578,579,579,578,2366
|
|
20240105,151500,273032771,579,579,579,579,152
|
|
20240105,151400,272944763,579,578,579,577,1200
|
|
20240105,151300,272251120,577,583,583,577,16136
|
|
20240105,151200,262883664,583,582,583,582,304
|
|
20240105,151100,262706446,583,583,583,583,0
|
|
20240105,151000,262706446,583,582,583,582,110
|
|
20240105,150900,262642425,581,582,582,581,282
|
|
20240105,150800,262478578,581,581,582,581,74
|
|
20240105,150700,262435531,581,581,583,581,279
|
|
20240105,150600,262273125,581,582,582,581,150
|
|
20240105,150500,262185855,581,581,582,581,296
|
|
20240105,150400,262013634,581,581,581,581,65
|
|
20240105,150300,261975869,581,582,582,581,688
|
|
20240105,150200,261576020,582,582,582,582,497
|
|
20240105,150100,261286766,581,581,582,581,494
|
|
20240105,150000,260999402,581,582,582,581,570
|
|
20240105,145900,260668111,581,583,583,581,2868
|
|
20240105,145800,258998932,583,583,583,583,382
|
|
20240105,145700,258776226,583,582,583,582,372
|
|
20240105,145600,258559371,582,582,582,582,4
|
|
20240105,145500,258557043,581,581,581,581,0
|
|
20240105,145400,258557043,581,581,581,581,5
|
|
20240105,145300,258554138,581,581,581,581,524
|
|
20240105,145200,258249694,581,581,581,581,525
|
|
20240105,145100,257944669,581,584,584,581,2027
|
|
20240105,145000,256766750,582,582,582,582,513
|
|
20240105,144900,256468184,582,582,582,582,6
|
|
20240105,144800,256464692,582,582,584,582,1325
|
|
20240105,144700,255692512,582,584,584,582,1010
|
|
20240105,144600,255102692,582,582,583,582,1430
|
|
20240105,144500,254269517,582,583,583,582,723
|
|
20240105,144400,253848009,583,583,583,583,8
|
|
20240105,144300,253843345,584,583,584,583,328
|
|
20240105,144200,253651997,582,583,583,582,15
|
|
20240105,144100,253643260,582,582,582,582,549
|
|
20240105,144000,253323742,582,585,585,582,1552
|
|
20240105,143900,252418870,583,583,583,583,1
|
|
20240105,143800,252418287,586,586,586,586,1
|
|
20240105,143700,252417701,583,583,583,583,691
|
|
20240105,143600,252014848,583,583,583,583,107
|
|
20240105,143500,251952467,583,582,583,582,1281
|
|
20240105,143400,251206924,582,580,582,580,781
|
|
20240105,143300,250752402,580,583,583,579,25162
|
|
20240105,143200,236151464,584,584,584,584,925
|
|
20240105,143100,235611264,584,586,586,584,4818
|
|
20240105,143000,232796264,586,589,589,586,3627
|
|
20240105,142900,230666034,589,589,589,589,241
|
|
20240105,142800,230524085,589,590,590,589,252
|
|
20240105,142700,230375414,590,590,590,590,9
|
|
20240105,142600,230370104,590,590,590,590,0
|
|
20240105,142500,230370104,590,590,590,590,0
|
|
20240105,142400,230370104,590,590,590,590,22
|
|
20240105,142300,230357124,590,592,592,589,5458
|
|
20240105,142200,227138251,592,596,596,592,22183
|
|
20240105,142100,213948976,596,596,596,596,0
|
|
20240105,142000,213948976,596,596,596,596,0
|
|
20240105,141900,213948976,596,596,596,596,2500
|
|
20240105,141800,212458976,596,596,596,596,0
|
|
20240105,141700,212458976,596,596,596,596,26
|
|
20240105,141600,212443480,599,599,599,599,0
|
|
20240105,141500,212443480,599,599,599,599,0
|
|
20240105,141400,212443480,599,599,599,599,0
|
|
20240105,141300,212443480,599,599,599,599,0
|
|
20240105,141200,212443480,599,599,599,599,0
|
|
20240105,141100,212443480,599,599,599,599,0
|
|
20240105,141000,212443480,599,599,599,599,1
|
|
20240105,140900,212442881,595,595,595,595,0
|
|
20240105,140800,212442881,595,595,595,595,0
|
|
20240105,140700,212442881,595,595,595,595,0
|
|
20240105,140600,212442881,595,595,595,595,1
|
|
20240105,140500,212442286,595,595,595,595,11
|
|
20240105,140400,212435741,595,598,598,595,6800
|
|
20240105,140300,208389738,598,596,598,596,1079
|
|
20240105,140200,207744506,596,596,596,596,0
|
|
20240105,140100,207744506,596,596,596,596,0
|
|
20240105,140000,207744506,596,596,596,596,1311
|
|
20240105,135900,206963150,597,595,597,595,285
|
|
20240105,135800,206793364,596,596,596,596,27
|
|
20240105,135700,206777272,596,596,596,596,0
|
|
20240105,135600,206777272,596,596,596,596,77
|
|
20240105,135500,206731380,596,596,596,596,123
|
|
20240105,135400,206658072,596,596,596,596,117
|
|
20240105,135300,206588340,596,595,596,595,633
|
|
20240105,135200,206211088,596,595,596,595,254
|
|
20240105,135100,206059942,595,595,596,595,203
|
|
20240105,135000,205938983,595,595,595,595,622
|
|
20240105,134900,205568893,596,596,596,596,0
|
|
20240105,134800,205568893,596,596,596,596,0
|
|
20240105,134700,205568893,596,596,596,596,0
|
|
20240105,134600,205568893,596,596,596,596,0
|
|
20240105,134500,205568893,596,597,597,596,708
|
|
20240105,134400,205146851,598,597,598,597,957
|
|
20240105,134300,204575486,597,598,598,597,5059
|
|
20240105,134200,201550383,598,598,598,598,0
|
|
20240105,134100,201550383,598,598,598,598,8
|
|
20240105,134000,201545599,598,598,598,598,14
|
|
20240105,133900,201537227,598,598,598,598,214
|
|
20240105,133800,201409255,599,599,599,599,190
|
|
20240105,133700,201295445,598,598,598,598,0
|
|
20240105,133600,201295445,598,598,598,598,0
|
|
20240105,133500,201295445,598,598,598,598,59
|
|
20240105,133400,201260163,598,598,598,598,923
|
|
20240105,133300,200708209,598,598,598,598,698
|
|
20240105,133200,200290805,599,598,599,598,19017
|
|
20240105,133100,188918583,598,598,598,598,0
|
|
20240105,133000,188918583,598,598,598,598,4
|
|
20240105,132900,188916191,598,598,598,598,14
|
|
20240105,132800,188907819,599,598,599,598,110
|
|
20240105,132700,188841991,598,598,598,598,274
|
|
20240105,132600,188678139,598,598,598,598,1423
|
|
20240105,132500,187827185,598,598,598,598,613
|
|
20240105,132400,187460611,598,599,599,598,10913
|
|
20240105,132300,180930333,599,599,600,599,345
|
|
20240105,132200,180723677,600,600,600,600,0
|
|
20240105,132100,180723677,600,600,600,600,7
|
|
20240105,132000,180719477,600,600,600,600,3
|
|
20240105,131900,180717677,600,600,600,600,0
|
|
20240105,131800,180717677,600,600,600,600,0
|
|
20240105,131700,180717677,600,600,600,600,3
|
|
20240105,131600,180715877,600,600,600,600,1
|
|
20240105,131500,180715277,600,600,600,600,0
|
|
20240105,131400,180715277,600,600,600,600,137
|
|
20240105,131300,180633077,600,598,600,598,914
|
|
20240105,131200,180085671,599,599,599,599,6632
|
|
20240105,131100,176113103,599,599,599,599,12
|
|
20240105,131000,176105915,599,599,599,599,96
|
|
20240105,130900,176048411,599,600,600,599,242
|
|
20240105,130800,175903310,600,601,601,600,2393
|
|
20240105,130700,174466679,602,601,602,601,4658
|
|
20240105,130600,171667219,602,602,602,602,0
|
|
20240105,130500,171667219,602,602,602,602,0
|
|
20240105,130400,171667219,602,602,602,602,11
|
|
20240105,130300,171660597,602,602,602,602,0
|
|
20240105,130200,171660597,602,602,602,602,0
|
|
20240105,130100,171660597,602,602,602,602,61
|
|
20240105,130000,171623875,603,603,603,603,0
|
|
20240105,125900,171623875,603,603,603,603,0
|
|
20240105,125800,171623875,603,603,603,603,0
|
|
20240105,125700,171623875,603,603,603,603,0
|
|
20240105,125600,171623875,603,603,603,603,0
|
|
20240105,125500,171623875,603,606,608,603,1403
|
|
20240105,125400,170771068,607,604,607,604,172
|
|
20240105,125300,170666679,603,603,603,603,111
|
|
20240105,125200,170599746,603,603,603,603,0
|
|
20240105,125100,170599746,603,603,603,603,0
|
|
20240105,125000,170599746,603,603,603,603,10
|
|
20240105,124900,170593716,603,603,603,603,8
|
|
20240105,124800,170588892,603,603,603,603,0
|
|
20240105,124700,170588892,603,603,603,603,0
|
|
20240105,124600,170588892,603,603,603,603,0
|
|
20240105,124500,170588892,603,603,603,603,5
|
|
20240105,124400,170585877,601,601,601,601,0
|
|
20240105,124300,170585877,601,601,601,601,0
|
|
20240105,124200,170585877,601,601,601,601,0
|
|
20240105,124100,170585877,601,601,601,601,0
|
|
20240105,124000,170585877,601,601,601,601,0
|
|
20240105,123900,170585877,601,603,603,601,2436
|
|
20240105,123800,169119931,604,604,604,604,0
|
|
20240105,123700,169119931,604,603,604,603,93
|
|
20240105,123600,169063804,603,603,603,603,0
|
|
20240105,123500,169063804,603,603,603,603,0
|
|
20240105,123400,169063804,603,603,603,603,0
|
|
20240105,123300,169063804,603,603,603,603,1
|
|
20240105,123200,169063201,601,601,601,601,0
|
|
20240105,123100,169063201,601,601,601,601,0
|
|
20240105,123000,169063201,601,601,601,601,0
|
|
20240105,122900,169063201,601,601,601,601,0
|
|
20240105,122800,169063201,601,601,601,601,0
|
|
20240105,122700,169063201,601,601,601,601,0
|
|
20240105,122600,169063201,601,601,601,601,0
|
|
20240105,122500,169063201,601,601,601,601,0
|
|
20240105,122400,169063201,601,601,601,601,0
|
|
20240105,122300,169063201,601,601,601,601,0
|
|
20240105,122200,169063201,601,601,601,601,0
|
|
20240105,122100,169063201,601,601,601,601,0
|
|
20240105,122000,169063201,601,601,601,601,299
|
|
20240105,121900,168883502,603,603,603,603,214
|
|
20240105,121800,168754460,604,604,608,604,2813
|
|
20240105,121700,167044661,604,604,604,604,1000
|
|
20240105,121600,166440661,604,604,604,604,0
|
|
20240105,121500,166440661,604,604,604,604,0
|
|
20240105,121400,166440661,604,604,604,604,0
|
|
20240105,121300,166440661,604,604,604,604,0
|
|
20240105,121200,166440661,604,604,604,604,0
|
|
20240105,121100,166440661,604,604,604,604,0
|
|
20240105,121000,166440661,604,604,604,604,0
|
|
20240105,120900,166440661,604,604,604,604,0
|
|
20240105,120800,166440661,604,604,604,604,0
|
|
20240105,120700,166440661,604,604,604,604,0
|
|
20240105,120600,166440661,604,604,604,604,0
|
|
20240105,120500,166440661,604,604,604,604,0
|
|
20240105,120400,166440661,604,604,604,604,0
|
|
20240105,120300,166440661,604,604,604,604,0
|
|
20240105,120200,166440661,604,604,604,604,0
|
|
20240105,120100,166440661,604,604,604,604,100
|
|
20240105,120000,166380261,600,600,600,600,0
|
|
20240105,115900,166380261,600,600,600,600,0
|
|
20240105,115800,166380261,600,600,600,600,0
|
|
20240105,115700,166380261,600,600,600,600,0
|
|
20240105,115600,166380261,600,600,600,600,0
|
|
20240105,115500,166380261,600,600,600,600,0
|
|
20240105,115400,166380261,600,600,600,600,614
|
|
20240105,115300,166011861,600,600,600,600,0
|
|
20240105,115200,166011861,600,600,600,600,0
|
|
20240105,115100,166011861,600,600,600,600,0
|
|
20240105,115000,166011861,600,600,600,600,0
|
|
20240105,114900,166011861,600,600,600,600,200
|
|
20240105,114800,165891861,600,600,600,600,0
|
|
20240105,114700,165891861,600,600,600,600,0
|
|
20240105,114600,165891861,600,604,604,600,8001
|
|
20240105,114500,161084279,605,605,605,605,0
|
|
20240105,114400,161084279,605,605,605,605,0
|
|
20240105,114300,161084279,605,605,605,605,0
|
|
20240105,114200,161084279,605,605,605,605,0
|
|
20240105,114100,161084279,605,605,605,605,0
|
|
20240105,114000,161084279,605,605,605,605,84
|
|
20240105,113900,161033459,604,604,604,604,0
|
|
20240105,113800,161033459,604,604,604,604,0
|
|
20240105,113700,161033459,604,604,604,604,0
|
|
20240105,113600,161033459,604,604,604,604,0
|
|
20240105,113500,161033459,604,604,604,604,0
|
|
20240105,113400,161033459,604,604,604,604,0
|
|
20240105,113300,161033459,604,604,604,604,3
|
|
20240105,113200,161031647,604,604,604,604,636
|
|
20240105,113100,160647503,604,603,604,603,359
|
|
20240105,113000,160430677,604,604,604,604,0
|
|
20240105,112900,160430677,604,604,604,604,0
|
|
20240105,112800,160430677,604,604,604,604,0
|
|
20240105,112700,160430677,604,604,604,604,1
|
|
20240105,112600,160430073,604,604,604,604,22
|
|
20240105,112500,160416785,604,604,604,604,591
|
|
20240105,112400,160059821,604,604,604,604,612
|
|
20240105,112300,159690173,604,604,604,604,2000
|
|
20240105,112200,158482173,604,604,604,604,0
|
|
20240105,112100,158482173,604,604,604,604,0
|
|
20240105,112000,158482173,604,604,604,604,0
|
|
20240105,111900,158482173,604,603,604,603,536
|
|
20240105,111800,158158464,603,603,604,603,320
|
|
20240105,111700,157965252,603,603,603,603,200
|
|
20240105,111600,157844652,603,603,603,603,500
|
|
20240105,111500,157543152,603,603,603,603,0
|
|
20240105,111400,157543152,603,603,603,603,0
|
|
20240105,111300,157543152,603,603,603,603,0
|
|
20240105,111200,157543152,603,603,603,603,0
|
|
20240105,111100,157543152,603,603,603,603,0
|
|
20240105,111000,157543152,603,603,603,603,0
|
|
20240105,110900,157543152,603,603,603,603,0
|
|
20240105,110800,157543152,603,603,603,603,263
|
|
20240105,110700,157384563,604,604,604,604,0
|
|
20240105,110600,157384563,604,604,604,604,0
|
|
20240105,110500,157384563,604,604,604,604,0
|
|
20240105,110400,157384563,604,604,604,604,0
|
|
20240105,110300,157384563,604,604,604,604,0
|
|
20240105,110200,157384563,604,604,604,604,0
|
|
20240105,110100,157384563,604,604,604,604,1
|
|
20240105,110000,157383959,604,604,604,604,24
|
|
20240105,105900,157369463,604,604,604,604,30
|
|
20240105,105800,157351343,604,604,604,604,0
|
|
20240105,105700,157351343,604,604,604,604,0
|
|
20240105,105600,157351343,604,604,604,604,16
|
|
20240105,105500,157341679,604,604,604,604,0
|
|
20240105,105400,157341679,604,604,604,604,0
|
|
20240105,105300,157341679,604,604,604,604,0
|
|
20240105,105200,157341679,604,604,604,604,5463
|
|
20240105,105100,154042027,603,603,603,603,0
|
|
20240105,105000,154042027,603,603,603,603,3
|
|
20240105,104900,154040218,603,603,603,603,0
|
|
20240105,104800,154040218,603,603,603,603,0
|
|
20240105,104700,154040218,603,603,603,603,0
|
|
20240105,104600,154040218,603,603,604,603,6
|
|
20240105,104500,154036596,603,604,604,603,79
|
|
20240105,104400,153988956,604,603,604,603,535
|
|
20240105,104300,153666249,603,603,603,603,8
|
|
20240105,104200,153661425,601,601,601,601,0
|
|
20240105,104100,153661425,601,601,601,601,0
|
|
20240105,104000,153661425,601,601,601,601,0
|
|
20240105,103900,153661425,601,601,601,601,0
|
|
20240105,103800,153661425,601,601,601,601,0
|
|
20240105,103700,153661425,601,601,601,601,0
|
|
20240105,103600,153661425,601,601,601,601,0
|
|
20240105,103500,153661425,601,601,601,601,0
|
|
20240105,103400,153661425,601,601,601,601,502
|
|
20240105,103300,153359723,601,601,601,601,0
|
|
20240105,103200,153359723,601,602,602,601,9
|
|
20240105,103100,153354313,602,605,605,602,217
|
|
20240105,103000,153223367,605,607,607,605,306
|
|
20240105,102900,153037839,605,603,606,603,142
|
|
20240105,102800,152951929,604,604,604,604,0
|
|
20240105,102700,152951929,604,604,604,604,0
|
|
20240105,102600,152951929,604,604,604,604,0
|
|
20240105,102500,152951929,604,604,604,604,1
|
|
20240105,102400,152951325,606,606,606,606,17
|
|
20240105,102300,152941023,604,604,604,604,29
|
|
20240105,102200,152923507,605,605,605,605,8
|
|
20240105,102100,152918667,605,605,605,605,10
|
|
20240105,102000,152912617,607,604,607,604,1000
|
|
20240105,101900,152305802,607,605,607,605,500
|
|
20240105,101800,152002666,607,606,607,606,1000
|
|
20240105,101700,151396046,610,610,610,610,0
|
|
20240105,101600,151396046,610,600,610,600,10368
|
|
20240105,101500,145087113,600,600,600,600,0
|
|
20240105,101400,145087113,600,601,601,600,20397
|
|
20240105,101300,132848035,601,601,601,601,0
|
|
20240105,101200,132848035,601,601,601,601,0
|
|
20240105,101100,132848035,601,601,601,601,0
|
|
20240105,101000,132848035,601,601,601,601,0
|
|
20240105,100900,132848035,601,601,601,601,3226
|
|
20240105,100800,130909209,602,602,602,602,1674
|
|
20240105,100700,129901461,604,604,604,604,171
|
|
20240105,100600,129798177,604,604,604,604,207
|
|
20240105,100500,129673149,604,604,604,604,0
|
|
20240105,100400,129673149,604,604,604,604,0
|
|
20240105,100300,129673149,604,604,604,604,0
|
|
20240105,100200,129673149,604,604,604,604,1
|
|
20240105,100100,129672545,605,605,605,605,1
|
|
20240105,100000,129671940,604,604,604,604,27
|
|
20240105,095900,129655632,603,603,603,602,1090
|
|
20240105,095800,128999323,602,602,602,602,52
|
|
20240105,095700,128968019,602,602,602,602,20
|
|
20240105,095600,128955979,601,601,601,601,0
|
|
20240105,095500,128955979,601,601,601,601,0
|
|
20240105,095400,128955979,601,601,601,601,573
|
|
20240105,095300,128611606,601,601,601,601,168
|
|
20240105,095200,128510638,608,601,608,601,570
|
|
20240105,095100,128168061,601,603,603,601,169
|
|
20240105,095000,128066349,609,609,609,609,0
|
|
20240105,094900,128066349,609,606,609,606,63
|
|
20240105,094800,128028165,609,609,609,609,0
|
|
20240105,094700,128028165,609,607,609,607,110
|
|
20240105,094600,127961203,609,608,609,608,397
|
|
20240105,094500,127719817,609,608,609,608,1552
|
|
20240105,094400,126775308,608,608,608,608,828
|
|
20240105,094300,126271884,607,607,607,607,0
|
|
20240105,094200,126271884,607,608,608,607,3126
|
|
20240105,094100,124373943,608,607,608,607,501
|
|
20240105,094000,124069835,607,617,617,607,295
|
|
20240105,093900,123888274,603,601,603,601,37213
|
|
20240105,093800,101485993,601,600,601,600,259
|
|
20240105,093700,101330349,601,601,601,601,0
|
|
20240105,093600,101330349,601,601,601,601,1
|
|
20240105,093500,101329748,602,602,602,602,2
|
|
20240105,093400,101328544,601,599,601,599,1008
|
|
20240105,093300,100723104,599,599,599,599,1
|
|
20240105,093200,100722505,598,602,602,597,3352
|
|
20240105,093100,98710718,601,601,601,601,561
|
|
20240105,093000,98373557,602,602,602,601,1859
|
|
20240105,092900,97254477,602,600,602,600,641
|
|
20240105,092800,96869034,602,601,602,601,216
|
|
20240105,092700,96739102,601,602,602,601,11724
|
|
20240105,092600,89684285,602,602,602,602,1943
|
|
20240105,092500,88514599,602,601,602,601,691
|
|
20240105,092400,88099004,601,601,601,601,659
|
|
20240105,092300,87702945,601,601,601,601,0
|
|
20240105,092200,87702945,601,598,601,598,1003
|
|
20240105,092100,87101497,599,599,601,599,5824
|
|
20240105,092000,83607313,599,597,599,597,444
|
|
20240105,091900,83341843,595,595,595,595,465
|
|
20240105,091800,83065168,594,595,595,594,1033
|
|
20240105,091700,82450838,594,601,603,594,2577
|
|
20240105,091600,80909932,599,594,599,594,11013
|
|
20240105,091500,74348018,594,593,594,592,1232
|
|
20240105,091400,73618441,593,592,593,592,226
|
|
20240105,091300,73484580,592,592,592,592,0
|
|
20240105,091200,73484580,592,592,592,592,62
|
|
20240105,091100,73447876,592,594,594,591,1199
|
|
20240105,091000,72737976,592,595,595,592,1121
|
|
20240105,090900,72071184,595,595,595,594,301
|
|
20240105,090800,71892240,595,591,595,591,718
|
|
20240105,090700,71466184,592,590,592,590,2440
|
|
20240105,090600,70022761,591,590,591,588,2999
|
|
20240105,090500,68255182,595,600,600,580,20556
|
|
20240105,090400,56138801,601,597,601,596,5323
|
|
20240105,090300,52952882,597,598,598,595,3286
|
|
20240105,090200,50993331,595,598,598,595,3705
|
|
20240105,090100,48788796,598,599,602,598,1501
|
|
20240105,090000,47888494,600,600,618,600,79731
|