630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192700,80506788,580,580,580,580,2693
|
|
20240108,192600,80506788,580,580,580,580,0
|
|
20240108,192500,80506788,580,580,580,580,0
|
|
20240108,192400,80506788,580,580,580,580,0
|
|
20240108,192300,80506788,580,580,580,580,0
|
|
20240108,192200,80506788,580,580,580,580,0
|
|
20240108,192100,80506788,580,580,580,580,0
|
|
20240108,192000,80506788,580,580,580,580,0
|
|
20240108,191900,80506788,580,580,580,580,0
|
|
20240108,191800,80506788,580,580,580,580,0
|
|
20240108,191700,80506788,580,580,580,580,0
|
|
20240108,191600,80506788,580,580,580,580,0
|
|
20240108,191500,80506788,580,580,580,580,0
|
|
20240108,191400,80506788,580,580,580,580,0
|
|
20240108,191300,80506788,580,580,580,580,0
|
|
20240108,191200,80506788,580,580,580,580,0
|
|
20240108,191100,80506788,580,580,580,580,0
|
|
20240108,191000,80506788,580,580,580,580,0
|
|
20240108,190900,80506788,580,580,580,580,0
|
|
20240108,190800,80506788,580,580,580,580,0
|
|
20240108,190700,80506788,580,580,580,580,0
|
|
20240108,190600,80506788,580,580,580,580,0
|
|
20240108,190500,80506788,580,580,580,580,0
|
|
20240108,190400,80506788,580,580,580,580,0
|
|
20240108,190300,80506788,580,580,580,580,0
|
|
20240108,190200,80506788,580,580,580,580,0
|
|
20240108,190100,80506788,580,580,580,580,0
|
|
20240108,190000,80506788,580,580,580,580,0
|
|
20240108,185900,80506788,580,580,580,580,0
|
|
20240108,185800,80506788,580,580,580,580,0
|
|
20240108,185700,80506788,580,580,580,580,2693
|
|
20240108,185600,80506788,580,580,580,580,0
|
|
20240108,185500,80506788,580,580,580,580,0
|
|
20240108,185400,80506788,580,580,580,580,0
|
|
20240108,185300,80506788,580,580,580,580,0
|
|
20240108,185200,80506788,580,580,580,580,0
|
|
20240108,185100,80506788,580,580,580,580,0
|
|
20240108,185000,80506788,580,580,580,580,0
|
|
20240108,184900,80506788,580,580,580,580,0
|
|
20240108,184800,80506788,580,580,580,580,0
|
|
20240108,184700,80506788,580,580,580,580,0
|
|
20240108,184600,80506788,580,580,580,580,0
|
|
20240108,184500,80506788,580,580,580,580,0
|
|
20240108,184400,80506788,580,580,580,580,0
|
|
20240108,184300,80506788,580,580,580,580,0
|
|
20240108,184200,80506788,580,580,580,580,0
|
|
20240108,184100,80506788,580,580,580,580,0
|
|
20240108,184000,80506788,580,580,580,580,0
|
|
20240108,183900,80506788,580,580,580,580,0
|
|
20240108,183800,80506788,580,580,580,580,0
|
|
20240108,183700,80506788,580,580,580,580,0
|
|
20240108,183600,80506788,580,580,580,580,0
|
|
20240108,183500,80506788,580,580,580,580,0
|
|
20240108,183400,80506788,580,580,580,580,0
|
|
20240108,183300,80506788,580,580,580,580,0
|
|
20240108,183200,80506788,580,580,580,580,0
|
|
20240108,183100,80506788,580,580,580,580,0
|
|
20240108,183000,80506788,580,580,580,580,0
|
|
20240108,182900,80506788,580,580,580,580,0
|
|
20240108,182800,80506788,580,580,580,580,0
|
|
20240108,182700,80506788,580,580,580,580,2693
|
|
20240108,182600,80506788,580,580,580,580,0
|
|
20240108,182500,80506788,580,580,580,580,0
|
|
20240108,182400,80506788,580,580,580,580,0
|
|
20240108,182300,80506788,580,580,580,580,0
|
|
20240108,182200,80506788,580,580,580,580,0
|
|
20240108,182100,80506788,580,580,580,580,0
|
|
20240108,182000,80506788,580,580,580,580,0
|
|
20240108,181900,80506788,580,580,580,580,0
|
|
20240108,181800,80506788,580,580,580,580,0
|
|
20240108,181700,80506788,580,580,580,580,0
|
|
20240108,181600,80506788,580,580,580,580,0
|
|
20240108,181500,80506788,580,580,580,580,0
|
|
20240108,181400,80506788,580,580,580,580,0
|
|
20240108,181300,80506788,580,580,580,580,0
|
|
20240108,181200,80506788,580,580,580,580,0
|
|
20240108,181100,80506788,580,580,580,580,0
|
|
20240108,181000,80506788,580,580,580,580,0
|
|
20240108,180900,80506788,580,580,580,580,0
|
|
20240108,180800,80506788,580,580,580,580,0
|
|
20240108,180700,80506788,580,580,580,580,0
|
|
20240108,180600,80506788,580,580,580,580,0
|
|
20240108,180500,80506788,580,580,580,580,0
|
|
20240108,180400,80506788,580,580,580,580,0
|
|
20240108,180300,80506788,580,580,580,580,0
|
|
20240108,180200,80506788,580,580,580,580,0
|
|
20240108,180100,80506788,580,580,580,580,0
|
|
20240108,180000,80506788,580,580,580,580,0
|
|
20240108,175900,80506788,580,580,580,580,0
|
|
20240108,175800,80506788,580,580,580,580,0
|
|
20240108,175700,80506788,580,580,580,580,2693
|
|
20240108,175600,80506788,580,580,580,580,0
|
|
20240108,175500,80506788,580,580,580,580,0
|
|
20240108,175400,80506788,580,580,580,580,0
|
|
20240108,175300,80506788,580,580,580,580,0
|
|
20240108,175200,80506788,580,580,580,580,0
|
|
20240108,175100,80506788,580,580,580,580,0
|
|
20240108,175000,80506788,580,580,580,580,0
|
|
20240108,174900,80506788,580,580,580,580,0
|
|
20240108,174800,80506788,580,580,580,580,0
|
|
20240108,174700,80506788,580,580,580,580,0
|
|
20240108,174600,80506788,580,580,580,580,0
|
|
20240108,174500,80506788,580,580,580,580,0
|
|
20240108,174400,80506788,580,580,580,580,0
|
|
20240108,174300,80506788,580,580,580,580,0
|
|
20240108,174200,80506788,580,580,580,580,0
|
|
20240108,174100,80506788,580,580,580,580,0
|
|
20240108,174000,80506788,580,580,580,580,0
|
|
20240108,173900,80506788,580,580,580,580,0
|
|
20240108,173800,80506788,580,580,580,580,0
|
|
20240108,173700,80506788,580,580,580,580,0
|
|
20240108,173600,80506788,580,580,580,580,0
|
|
20240108,173500,80506788,580,580,580,580,0
|
|
20240108,173400,80506788,580,580,580,580,0
|
|
20240108,173300,80506788,580,580,580,580,0
|
|
20240108,173200,80506788,580,580,580,580,0
|
|
20240108,173100,80506788,580,580,580,580,0
|
|
20240108,173000,80506788,580,580,580,580,0
|
|
20240108,172900,80506788,580,580,580,580,0
|
|
20240108,172800,80506788,580,580,580,580,0
|
|
20240108,172700,80506788,580,580,580,580,2693
|
|
20240108,172600,80506788,580,580,580,580,0
|
|
20240108,172500,80506788,580,580,580,580,0
|
|
20240108,172400,80506788,580,580,580,580,0
|
|
20240108,172300,80506788,580,580,580,580,0
|
|
20240108,172200,80506788,580,580,580,580,0
|
|
20240108,172100,80506788,580,580,580,580,0
|
|
20240108,172000,80506788,580,580,580,580,0
|
|
20240108,171900,80506788,580,580,580,580,0
|
|
20240108,171800,80506788,580,580,580,580,0
|
|
20240108,171700,80506788,580,580,580,580,0
|
|
20240108,171600,80506788,580,580,580,580,0
|
|
20240108,171500,80506788,580,580,580,580,0
|
|
20240108,171400,80506788,580,580,580,580,0
|
|
20240108,171300,80506788,580,580,580,580,0
|
|
20240108,171200,80506788,580,580,580,580,0
|
|
20240108,171100,80506788,580,580,580,580,0
|
|
20240108,171000,80506788,580,580,580,580,0
|
|
20240108,170900,80506788,580,580,580,580,0
|
|
20240108,170800,80506788,580,580,580,580,0
|
|
20240108,170700,80506788,580,580,580,580,0
|
|
20240108,170600,80506788,580,580,580,580,0
|
|
20240108,170500,80506788,580,580,580,580,0
|
|
20240108,170400,80506788,580,580,580,580,0
|
|
20240108,170300,80506788,580,580,580,580,0
|
|
20240108,170200,80506788,580,580,580,580,0
|
|
20240108,170100,80506788,580,580,580,580,0
|
|
20240108,170000,80506788,580,580,580,580,0
|
|
20240108,165900,80506788,580,580,580,580,0
|
|
20240108,165800,80506788,580,580,580,580,0
|
|
20240108,165700,80506788,580,580,580,580,2693
|
|
20240108,165600,80506788,580,580,580,580,0
|
|
20240108,165500,80506788,580,580,580,580,0
|
|
20240108,165400,80506788,580,580,580,580,0
|
|
20240108,165300,80506788,580,580,580,580,0
|
|
20240108,165200,80506788,580,580,580,580,0
|
|
20240108,165100,80506788,580,580,580,580,0
|
|
20240108,165000,80506788,580,580,580,580,0
|
|
20240108,164900,80506788,580,580,580,580,0
|
|
20240108,164800,80506788,580,580,580,580,0
|
|
20240108,164700,80506788,580,580,580,580,0
|
|
20240108,164600,80506788,580,580,580,580,0
|
|
20240108,164500,80506788,580,580,580,580,0
|
|
20240108,164400,80506788,580,580,580,580,0
|
|
20240108,164300,80506788,580,580,580,580,0
|
|
20240108,164200,80506788,580,580,580,580,0
|
|
20240108,164100,80506788,580,580,580,580,0
|
|
20240108,164000,80506788,580,580,580,580,0
|
|
20240108,163900,80506788,580,580,580,580,0
|
|
20240108,163800,80506788,580,580,580,580,0
|
|
20240108,163700,80506788,580,580,580,580,0
|
|
20240108,163600,80506788,580,580,580,580,0
|
|
20240108,163500,80506788,580,580,580,580,0
|
|
20240108,163400,80506788,580,580,580,580,0
|
|
20240108,163300,80506788,580,580,580,580,0
|
|
20240108,163200,80506788,580,580,580,580,0
|
|
20240108,163100,80506788,580,580,580,580,0
|
|
20240108,163000,80506788,580,580,580,580,0
|
|
20240108,162900,80506788,580,580,580,580,0
|
|
20240108,162800,80506788,580,580,580,580,0
|
|
20240108,162700,80506788,580,580,580,580,2693
|
|
20240108,162600,80506788,580,580,580,580,0
|
|
20240108,162500,80506788,580,580,580,580,0
|
|
20240108,162400,80506788,580,580,580,580,0
|
|
20240108,162300,80506788,580,580,580,580,0
|
|
20240108,162200,80506788,580,580,580,580,0
|
|
20240108,162100,80506788,580,580,580,580,0
|
|
20240108,162000,80506788,580,580,580,580,0
|
|
20240108,161900,80506788,580,580,580,580,0
|
|
20240108,161800,80506788,580,580,580,580,0
|
|
20240108,161700,80506788,580,580,580,580,0
|
|
20240108,161600,80506788,580,580,580,580,0
|
|
20240108,161500,80506788,580,580,580,580,0
|
|
20240108,161400,80506788,580,580,580,580,0
|
|
20240108,161300,80506788,580,580,580,580,0
|
|
20240108,161200,80506788,580,580,580,580,0
|
|
20240108,161100,80506788,580,580,580,580,0
|
|
20240108,161000,80506788,580,580,580,580,0
|
|
20240108,160900,80506788,580,580,580,580,0
|
|
20240108,160800,80506788,580,580,580,580,0
|
|
20240108,160700,80506788,580,580,580,580,0
|
|
20240108,160600,80506788,580,580,580,580,0
|
|
20240108,160500,80506788,580,580,580,580,0
|
|
20240108,160400,80506788,580,580,580,580,0
|
|
20240108,160300,80506788,580,580,580,580,0
|
|
20240108,160200,80506788,580,580,580,580,0
|
|
20240108,160100,80506788,580,580,580,580,0
|
|
20240108,160000,80506788,580,580,580,580,0
|
|
20240108,155900,80506788,580,580,580,580,0
|
|
20240108,155800,80506788,580,580,580,580,0
|
|
20240108,155700,80506788,580,580,580,580,2693
|
|
20240108,155600,80506788,580,580,580,580,0
|
|
20240108,155500,80506788,580,580,580,580,0
|
|
20240108,155400,80506788,580,580,580,580,0
|
|
20240108,155300,80506788,580,580,580,580,0
|
|
20240108,155200,80506788,580,580,580,580,0
|
|
20240108,155100,80506788,580,580,580,580,0
|
|
20240108,155000,80506788,580,580,580,580,0
|
|
20240108,154900,80506788,580,580,580,580,0
|
|
20240108,154800,80506788,580,580,580,580,0
|
|
20240108,154700,80506788,580,580,580,580,0
|
|
20240108,154600,80506788,580,580,580,580,0
|
|
20240108,154500,80506788,580,580,580,580,0
|
|
20240108,154400,80506788,580,580,580,580,0
|
|
20240108,154300,80506788,580,580,580,580,0
|
|
20240108,154200,80506788,580,580,580,580,0
|
|
20240108,154100,80506788,580,580,580,580,0
|
|
20240108,154000,80506788,580,580,580,580,0
|
|
20240108,153900,80506788,580,580,580,580,0
|
|
20240108,153800,80506788,580,580,580,580,0
|
|
20240108,153700,80506788,580,580,580,580,0
|
|
20240108,153600,80506788,580,580,580,580,0
|
|
20240108,153500,80506788,580,580,580,580,0
|
|
20240108,153400,80506788,580,580,580,580,0
|
|
20240108,153300,80506788,580,580,580,580,0
|
|
20240108,153200,80506788,580,580,580,580,0
|
|
20240108,153100,80506788,580,580,580,580,0
|
|
20240108,153000,80506788,580,580,580,580,2693
|
|
20240108,152900,78944848,580,580,580,580,0
|
|
20240108,152800,78944848,580,580,580,580,0
|
|
20240108,152700,78944848,580,580,580,580,0
|
|
20240108,152600,78944848,580,580,580,580,0
|
|
20240108,152500,78944848,580,580,580,580,0
|
|
20240108,152400,78944848,580,580,580,580,0
|
|
20240108,152300,78944848,580,580,580,580,0
|
|
20240108,152200,78944848,580,580,580,580,0
|
|
20240108,152100,78944848,580,580,580,580,0
|
|
20240108,152000,78944848,580,580,580,580,0
|
|
20240108,151900,78944848,580,580,580,580,0
|
|
20240108,151800,78944848,580,576,580,576,166
|
|
20240108,151700,78849026,577,576,577,576,26
|
|
20240108,151600,78834039,577,576,577,576,107
|
|
20240108,151500,78772313,576,576,576,576,69
|
|
20240108,151400,78732569,576,576,576,576,116
|
|
20240108,151300,78665753,576,576,576,576,0
|
|
20240108,151200,78665753,576,576,576,576,0
|
|
20240108,151100,78665753,576,576,576,576,0
|
|
20240108,151000,78665753,576,576,576,576,777
|
|
20240108,150900,78218201,576,576,576,576,0
|
|
20240108,150800,78218201,576,576,576,576,0
|
|
20240108,150700,78218201,576,576,576,576,100
|
|
20240108,150600,78160601,576,576,576,576,38
|
|
20240108,150500,78138713,576,576,576,576,0
|
|
20240108,150400,78138713,576,576,576,576,0
|
|
20240108,150300,78138713,576,576,576,576,0
|
|
20240108,150200,78138713,576,576,576,576,238
|
|
20240108,150100,78001625,580,580,580,580,0
|
|
20240108,150000,78001625,580,570,580,570,12993
|
|
20240108,145900,70506576,570,570,570,570,0
|
|
20240108,145800,70506576,570,570,570,570,303
|
|
20240108,145700,70333866,571,570,571,570,1033
|
|
20240108,145600,69745023,570,570,570,570,0
|
|
20240108,145500,69745023,570,570,570,570,305
|
|
20240108,145400,69571173,570,571,571,570,2594
|
|
20240108,145300,68090275,572,572,572,572,260
|
|
20240108,145200,67941555,572,572,572,572,3
|
|
20240108,145100,67939839,572,572,572,572,695
|
|
20240108,145000,67542299,571,571,571,571,0
|
|
20240108,144900,67542299,571,571,571,571,0
|
|
20240108,144800,67542299,571,571,571,571,9
|
|
20240108,144700,67537160,571,571,571,571,3
|
|
20240108,144600,67535447,571,572,572,571,3140
|
|
20240108,144500,65740416,572,572,572,571,1321
|
|
20240108,144400,64984817,571,571,571,571,2
|
|
20240108,144300,64983675,571,571,571,571,22
|
|
20240108,144200,64971113,571,571,571,571,41
|
|
20240108,144100,64947702,571,572,572,571,580
|
|
20240108,144000,64615974,572,573,573,572,207
|
|
20240108,143900,64497382,573,573,573,573,0
|
|
20240108,143800,64497382,573,573,573,573,0
|
|
20240108,143700,64497382,573,573,573,573,0
|
|
20240108,143600,64497382,573,575,575,573,520
|
|
20240108,143500,64199416,578,578,578,578,0
|
|
20240108,143400,64199416,578,578,578,578,0
|
|
20240108,143300,64199416,578,578,578,578,3
|
|
20240108,143200,64197682,579,579,579,579,0
|
|
20240108,143100,64197682,579,579,579,579,0
|
|
20240108,143000,64197682,579,579,579,579,0
|
|
20240108,142900,64197682,579,579,579,579,0
|
|
20240108,142800,64197682,579,579,579,579,0
|
|
20240108,142700,64197682,579,579,579,579,0
|
|
20240108,142600,64197682,579,579,579,579,0
|
|
20240108,142500,64197682,579,579,579,579,0
|
|
20240108,142400,64197682,579,579,579,579,0
|
|
20240108,142300,64197682,579,579,579,579,100
|
|
20240108,142200,64139782,580,580,580,580,0
|
|
20240108,142100,64139782,580,580,580,580,2
|
|
20240108,142000,64138622,579,579,579,579,0
|
|
20240108,141900,64138622,579,580,580,579,281
|
|
20240108,141800,63975842,579,579,580,578,10400
|
|
20240108,141700,57944522,579,579,579,579,5
|
|
20240108,141600,57941627,580,580,580,580,0
|
|
20240108,141500,57941627,580,577,580,577,753
|
|
20240108,141400,57505071,577,577,577,577,0
|
|
20240108,141300,57505071,577,577,577,577,5
|
|
20240108,141200,57502186,579,579,579,579,0
|
|
20240108,141100,57502186,579,578,579,578,500
|
|
20240108,141000,57212722,579,579,579,579,1000
|
|
20240108,140900,56633722,579,579,579,579,0
|
|
20240108,140800,56633722,579,579,579,579,0
|
|
20240108,140700,56633722,579,579,579,579,0
|
|
20240108,140600,56633722,579,579,579,579,0
|
|
20240108,140500,56633722,579,579,579,579,1
|
|
20240108,140400,56633143,580,580,580,580,0
|
|
20240108,140300,56633143,580,580,580,580,0
|
|
20240108,140200,56633143,580,580,580,580,0
|
|
20240108,140100,56633143,580,580,580,580,0
|
|
20240108,140000,56633143,580,580,580,580,0
|
|
20240108,135900,56633143,580,580,580,580,0
|
|
20240108,135800,56633143,580,580,580,580,0
|
|
20240108,135700,56633143,580,575,580,575,5000
|
|
20240108,135600,53742633,574,574,574,574,4406
|
|
20240108,135500,51213589,574,574,574,574,3
|
|
20240108,135400,51211867,573,572,573,572,626
|
|
20240108,135300,50853460,572,572,572,572,0
|
|
20240108,135200,50853460,572,572,572,572,107
|
|
20240108,135100,50792256,572,572,572,572,103
|
|
20240108,135000,50733340,573,573,573,573,0
|
|
20240108,134900,50733340,573,573,573,573,2
|
|
20240108,134800,50732194,573,571,573,571,2
|
|
20240108,134700,50731050,571,575,575,571,2589
|
|
20240108,134600,49252719,573,573,573,573,0
|
|
20240108,134500,49252719,573,575,575,573,5470
|
|
20240108,134400,46116786,575,575,575,575,11
|
|
20240108,134300,46110461,577,577,577,577,0
|
|
20240108,134200,46110461,577,577,577,577,300
|
|
20240108,134100,45937361,579,579,579,579,0
|
|
20240108,134000,45937361,579,579,579,579,1
|
|
20240108,133900,45936782,580,580,580,580,0
|
|
20240108,133800,45936782,580,580,580,580,0
|
|
20240108,133700,45936782,580,580,580,580,0
|
|
20240108,133600,45936782,580,580,580,580,0
|
|
20240108,133500,45936782,580,580,580,580,0
|
|
20240108,133400,45936782,580,579,580,579,30
|
|
20240108,133300,45919402,579,579,579,579,79
|
|
20240108,133200,45873661,580,579,580,579,1807
|
|
20240108,133100,44826719,579,579,579,579,311
|
|
20240108,133000,44646650,579,579,579,579,0
|
|
20240108,132900,44646650,579,579,579,579,0
|
|
20240108,132800,44646650,579,579,579,579,2
|
|
20240108,132700,44645492,579,579,579,579,18
|
|
20240108,132600,44635070,581,579,581,579,37
|
|
20240108,132500,44613625,579,579,579,579,463
|
|
20240108,132400,44345548,579,579,579,579,2
|
|
20240108,132300,44344390,580,580,580,580,0
|
|
20240108,132200,44344390,580,580,580,580,0
|
|
20240108,132100,44344390,580,580,580,580,199
|
|
20240108,132000,44228970,581,581,581,581,0
|
|
20240108,131900,44228970,581,581,581,581,0
|
|
20240108,131800,44228970,581,577,581,573,2676
|
|
20240108,131700,42692750,583,583,583,583,0
|
|
20240108,131600,42692750,583,583,583,583,0
|
|
20240108,131500,42692750,583,583,583,583,0
|
|
20240108,131400,42692750,583,583,583,583,1
|
|
20240108,131300,42692167,583,583,583,583,1
|
|
20240108,131200,42691584,583,583,583,583,0
|
|
20240108,131100,42691584,583,583,583,583,0
|
|
20240108,131000,42691584,583,583,583,583,3
|
|
20240108,130900,42689835,573,579,579,573,15000
|
|
20240108,130800,34066220,584,584,584,584,0
|
|
20240108,130700,34066220,584,584,584,584,0
|
|
20240108,130600,34066220,584,584,584,584,0
|
|
20240108,130500,34066220,584,584,584,584,0
|
|
20240108,130400,34066220,584,584,584,584,0
|
|
20240108,130300,34066220,584,584,584,584,1
|
|
20240108,130200,34065636,583,583,583,583,621
|
|
20240108,130100,33703593,583,583,583,583,0
|
|
20240108,130000,33703593,583,583,583,583,0
|
|
20240108,125900,33703593,583,583,583,583,0
|
|
20240108,125800,33703593,583,583,583,583,0
|
|
20240108,125700,33703593,583,583,583,583,0
|
|
20240108,125600,33703593,583,583,583,583,0
|
|
20240108,125500,33703593,583,583,583,583,0
|
|
20240108,125400,33703593,583,583,583,583,0
|
|
20240108,125300,33703593,583,583,583,583,0
|
|
20240108,125200,33703593,583,583,583,583,0
|
|
20240108,125100,33703593,583,583,583,583,0
|
|
20240108,125000,33703593,583,583,583,583,0
|
|
20240108,124900,33703593,583,583,583,583,0
|
|
20240108,124800,33703593,583,583,583,583,0
|
|
20240108,124700,33703593,583,583,583,583,5
|
|
20240108,124600,33700678,583,583,583,583,5
|
|
20240108,124500,33697763,583,579,583,579,345
|
|
20240108,124400,33496808,579,579,579,579,0
|
|
20240108,124300,33496808,579,579,579,579,20
|
|
20240108,124200,33485228,579,579,579,579,7
|
|
20240108,124100,33481175,579,579,579,579,0
|
|
20240108,124000,33481175,579,579,579,579,4
|
|
20240108,123900,33478859,579,579,579,579,0
|
|
20240108,123800,33478859,579,579,579,579,0
|
|
20240108,123700,33478859,579,579,579,579,4
|
|
20240108,123600,33476543,579,579,579,579,0
|
|
20240108,123500,33476543,579,579,579,579,0
|
|
20240108,123400,33476543,579,579,579,579,0
|
|
20240108,123300,33476543,579,579,579,579,0
|
|
20240108,123200,33476543,579,579,579,579,0
|
|
20240108,123100,33476543,579,579,579,579,0
|
|
20240108,123000,33476543,579,579,579,579,0
|
|
20240108,122900,33476543,579,579,579,579,0
|
|
20240108,122800,33476543,579,579,579,579,0
|
|
20240108,122700,33476543,579,579,579,579,10
|
|
20240108,122600,33470753,579,579,579,579,0
|
|
20240108,122500,33470753,579,579,579,579,0
|
|
20240108,122400,33470753,579,579,579,579,0
|
|
20240108,122300,33470753,579,579,579,579,0
|
|
20240108,122200,33470753,579,579,579,579,0
|
|
20240108,122100,33470753,579,579,579,579,1
|
|
20240108,122000,33470174,579,579,579,579,5
|
|
20240108,121900,33467279,579,579,579,579,2
|
|
20240108,121800,33466121,578,578,578,578,0
|
|
20240108,121700,33466121,578,578,578,578,0
|
|
20240108,121600,33466121,578,578,578,578,0
|
|
20240108,121500,33466121,578,578,578,578,0
|
|
20240108,121400,33466121,578,578,578,578,0
|
|
20240108,121300,33466121,578,580,580,578,1902
|
|
20240108,121200,32363860,585,585,585,585,0
|
|
20240108,121100,32363860,585,585,585,585,0
|
|
20240108,121000,32363860,585,585,585,585,0
|
|
20240108,120900,32363860,585,585,585,585,0
|
|
20240108,120800,32363860,585,585,585,585,0
|
|
20240108,120700,32363860,585,585,585,585,0
|
|
20240108,120600,32363860,585,585,585,585,42
|
|
20240108,120500,32339290,581,581,581,581,0
|
|
20240108,120400,32339290,581,581,581,581,0
|
|
20240108,120300,32339290,581,581,581,581,0
|
|
20240108,120200,32339290,581,581,581,581,0
|
|
20240108,120100,32339290,581,581,581,581,4
|
|
20240108,120000,32336966,582,582,582,582,0
|
|
20240108,115900,32336966,582,582,582,582,0
|
|
20240108,115800,32336966,582,582,582,582,0
|
|
20240108,115700,32336966,582,582,582,582,0
|
|
20240108,115600,32336966,582,582,582,582,19
|
|
20240108,115500,32325908,582,582,582,582,0
|
|
20240108,115400,32325908,582,582,582,582,11
|
|
20240108,115300,32319506,583,583,583,583,0
|
|
20240108,115200,32319506,583,583,583,583,0
|
|
20240108,115100,32319506,583,583,583,583,0
|
|
20240108,115000,32319506,583,583,583,583,0
|
|
20240108,114900,32319506,583,583,583,583,0
|
|
20240108,114800,32319506,583,583,583,583,0
|
|
20240108,114700,32319506,583,583,583,583,0
|
|
20240108,114600,32319506,583,583,583,583,0
|
|
20240108,114500,32319506,583,583,583,583,0
|
|
20240108,114400,32319506,583,583,583,583,0
|
|
20240108,114300,32319506,583,583,583,583,4
|
|
20240108,114200,32317174,580,580,580,580,276
|
|
20240108,114100,32157094,580,580,580,580,0
|
|
20240108,114000,32157094,580,580,580,580,0
|
|
20240108,113900,32157094,580,580,580,580,0
|
|
20240108,113800,32157094,580,580,580,580,0
|
|
20240108,113700,32157094,580,580,580,580,0
|
|
20240108,113600,32157094,580,580,580,580,1000
|
|
20240108,113500,31577094,584,584,584,584,0
|
|
20240108,113400,31577094,584,584,584,584,0
|
|
20240108,113300,31577094,584,584,584,584,0
|
|
20240108,113200,31577094,584,584,584,584,0
|
|
20240108,113100,31577094,584,584,584,584,200
|
|
20240108,113000,31460294,584,584,584,584,0
|
|
20240108,112900,31460294,584,584,584,584,0
|
|
20240108,112800,31460294,584,584,584,584,0
|
|
20240108,112700,31460294,584,584,584,584,0
|
|
20240108,112600,31460294,584,584,584,584,0
|
|
20240108,112500,31460294,584,584,584,584,0
|
|
20240108,112400,31460294,584,584,584,584,0
|
|
20240108,112300,31460294,584,584,584,584,0
|
|
20240108,112200,31460294,584,584,584,584,0
|
|
20240108,112100,31460294,584,584,584,584,0
|
|
20240108,112000,31460294,584,584,584,584,6
|
|
20240108,111900,31456790,584,584,584,584,0
|
|
20240108,111800,31456790,584,584,584,584,0
|
|
20240108,111700,31456790,584,584,584,584,2
|
|
20240108,111600,31455622,584,584,584,584,7
|
|
20240108,111500,31451534,584,584,584,584,0
|
|
20240108,111400,31451534,584,584,584,584,0
|
|
20240108,111300,31451534,584,584,584,584,0
|
|
20240108,111200,31451534,584,584,584,584,0
|
|
20240108,111100,31451534,584,584,584,584,0
|
|
20240108,111000,31451534,584,584,584,584,0
|
|
20240108,110900,31451534,584,584,584,584,0
|
|
20240108,110800,31451534,584,584,584,584,0
|
|
20240108,110700,31451534,584,584,584,584,14
|
|
20240108,110600,31443358,584,584,585,584,22
|
|
20240108,110500,31430506,585,585,585,585,168
|
|
20240108,110400,31332226,585,585,585,585,29
|
|
20240108,110300,31315261,585,585,585,585,27
|
|
20240108,110200,31299466,585,585,585,585,27
|
|
20240108,110100,31283671,586,585,586,585,278
|
|
20240108,110000,31121037,585,585,585,585,3
|
|
20240108,105900,31119282,585,585,585,585,0
|
|
20240108,105800,31119282,585,585,585,585,0
|
|
20240108,105700,31119282,585,585,585,585,0
|
|
20240108,105600,31119282,585,585,585,585,0
|
|
20240108,105500,31119282,585,585,585,585,0
|
|
20240108,105400,31119282,585,585,585,585,0
|
|
20240108,105300,31119282,585,585,585,585,0
|
|
20240108,105200,31119282,585,585,585,585,0
|
|
20240108,105100,31119282,585,585,585,585,0
|
|
20240108,105000,31119282,585,585,585,585,0
|
|
20240108,104900,31119282,585,585,585,585,0
|
|
20240108,104800,31119282,585,585,585,585,0
|
|
20240108,104700,31119282,585,585,585,585,2141
|
|
20240108,104600,29866797,585,585,585,585,0
|
|
20240108,104500,29866797,585,580,585,580,1027
|
|
20240108,104400,29271002,580,580,580,580,1
|
|
20240108,104300,29270422,584,584,584,584,0
|
|
20240108,104200,29270422,584,584,584,584,0
|
|
20240108,104100,29270422,584,584,584,584,0
|
|
20240108,104000,29270422,584,584,584,584,0
|
|
20240108,103900,29270422,584,584,584,584,1
|
|
20240108,103800,29269838,585,585,585,585,0
|
|
20240108,103700,29269838,585,585,585,585,0
|
|
20240108,103600,29269838,585,585,585,585,0
|
|
20240108,103500,29269838,585,585,585,585,100
|
|
20240108,103400,29211338,585,585,585,585,0
|
|
20240108,103300,29211338,585,585,585,585,1
|
|
20240108,103200,29210753,585,584,585,584,144
|
|
20240108,103100,29126656,586,586,586,586,0
|
|
20240108,103000,29126656,586,586,586,586,0
|
|
20240108,102900,29126656,586,586,586,586,0
|
|
20240108,102800,29126656,586,586,586,586,2
|
|
20240108,102700,29125484,578,578,578,578,0
|
|
20240108,102600,29125484,578,578,578,578,0
|
|
20240108,102500,29125484,578,586,586,578,5000
|
|
20240108,102400,26207292,586,586,586,586,0
|
|
20240108,102300,26207292,586,586,586,586,103
|
|
20240108,102200,26146934,586,586,586,586,0
|
|
20240108,102100,26146934,586,586,586,586,0
|
|
20240108,102000,26146934,586,586,586,586,2
|
|
20240108,101900,26145762,586,586,586,586,3
|
|
20240108,101800,26144004,584,584,584,584,0
|
|
20240108,101700,26144004,584,584,584,584,182
|
|
20240108,101600,26037716,584,584,584,584,0
|
|
20240108,101500,26037716,584,584,584,584,0
|
|
20240108,101400,26037716,584,584,584,584,0
|
|
20240108,101300,26037716,584,584,584,584,0
|
|
20240108,101200,26037716,584,584,584,584,2
|
|
20240108,101100,26036548,583,583,583,583,0
|
|
20240108,101000,26036548,583,583,584,583,2041
|
|
20240108,100900,24844965,583,583,583,583,0
|
|
20240108,100800,24844965,583,583,583,583,0
|
|
20240108,100700,24844965,583,583,583,583,289
|
|
20240108,100600,24676478,583,583,583,583,8
|
|
20240108,100500,24671814,584,584,584,584,200
|
|
20240108,100400,24555014,584,584,584,584,200
|
|
20240108,100300,24438214,584,584,584,584,0
|
|
20240108,100200,24438214,584,583,584,583,850
|
|
20240108,100100,23942663,577,582,582,577,7000
|
|
20240108,100000,19891382,583,583,583,583,0
|
|
20240108,095900,19891382,583,583,583,583,100
|
|
20240108,095800,19833082,583,583,583,583,0
|
|
20240108,095700,19833082,583,584,584,583,619
|
|
20240108,095600,19472181,584,584,584,584,162
|
|
20240108,095500,19377573,584,584,584,584,32
|
|
20240108,095400,19358885,584,584,584,584,250
|
|
20240108,095300,19212885,584,584,584,584,5
|
|
20240108,095200,19209965,584,584,584,584,0
|
|
20240108,095100,19209965,584,584,584,584,20
|
|
20240108,095000,19198285,580,580,580,580,200
|
|
20240108,094900,19082285,580,580,580,580,3
|
|
20240108,094800,19080545,584,584,584,584,173
|
|
20240108,094700,18979513,584,584,584,584,0
|
|
20240108,094600,18979513,584,584,584,584,500
|
|
20240108,094500,18687513,584,584,584,584,0
|
|
20240108,094400,18687513,584,584,584,584,0
|
|
20240108,094300,18687513,584,584,584,584,0
|
|
20240108,094200,18687513,584,584,584,584,0
|
|
20240108,094100,18687513,584,584,584,584,1
|
|
20240108,094000,18686929,584,584,584,584,1
|
|
20240108,093900,18686345,584,584,584,584,100
|
|
20240108,093800,18627945,584,584,584,584,0
|
|
20240108,093700,18627945,584,584,584,584,0
|
|
20240108,093600,18627945,584,584,584,584,200
|
|
20240108,093500,18511145,584,584,584,584,20
|
|
20240108,093400,18499465,584,584,584,584,0
|
|
20240108,093300,18499465,584,584,584,584,1
|
|
20240108,093200,18498881,578,578,578,578,0
|
|
20240108,093100,18498881,578,578,578,578,18
|
|
20240108,093000,18488477,577,577,577,577,0
|
|
20240108,092900,18488477,577,577,577,577,7
|
|
20240108,092800,18484438,577,580,580,577,13000
|
|
20240108,092700,10965960,584,584,584,584,5
|
|
20240108,092600,10963040,586,586,586,586,0
|
|
20240108,092500,10963040,586,586,586,586,1
|
|
20240108,092400,10962454,579,580,580,579,300
|
|
20240108,092300,10788735,580,587,587,580,1061
|
|
20240108,092200,10173005,587,590,590,581,1152
|
|
20240108,092100,9500645,590,589,590,588,19
|
|
20240108,092000,9489454,590,590,590,590,0
|
|
20240108,091900,9489454,590,589,590,589,300
|
|
20240108,091800,9312499,590,590,590,590,22
|
|
20240108,091700,9299519,592,592,592,592,0
|
|
20240108,091600,9299519,592,585,592,584,3500
|
|
20240108,091500,7233028,585,589,589,585,1730
|
|
20240108,091400,6219312,589,589,589,589,966
|
|
20240108,091300,5650338,591,591,591,591,112
|
|
20240108,091200,5584146,594,594,594,594,35
|
|
20240108,091100,5563356,594,590,594,590,548
|
|
20240108,091000,5239372,590,590,590,590,0
|
|
20240108,090900,5239372,590,590,590,590,0
|
|
20240108,090800,5239372,590,588,607,588,5082
|
|
20240108,090700,2198521,589,589,589,589,0
|
|
20240108,090600,2198521,589,589,589,588,159
|
|
20240108,090500,2104885,590,590,590,590,273
|
|
20240108,090400,1943815,579,579,579,579,0
|
|
20240108,090300,1943815,579,579,579,579,1
|
|
20240108,090200,1943236,578,578,578,578,0
|
|
20240108,090100,1943236,578,578,578,578,0
|
|
20240108,090000,1943236,578,578,578,578,3362
|