595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185200,81565932,784,784,784,784,1860
|
|
20240108,185100,81565932,784,784,784,784,0
|
|
20240108,185000,81565932,784,784,784,784,0
|
|
20240108,184900,81565932,784,784,784,784,0
|
|
20240108,184800,81565932,784,784,784,784,0
|
|
20240108,184700,81565932,784,784,784,784,0
|
|
20240108,184600,81565932,784,784,784,784,0
|
|
20240108,184500,81565932,784,784,784,784,0
|
|
20240108,184400,81565932,784,784,784,784,0
|
|
20240108,184300,81565932,784,784,784,784,0
|
|
20240108,184200,81565932,784,784,784,784,0
|
|
20240108,184100,81565932,784,784,784,784,0
|
|
20240108,184000,81565932,784,784,784,784,0
|
|
20240108,183900,81565932,784,784,784,784,0
|
|
20240108,183800,81565932,784,784,784,784,0
|
|
20240108,183700,81565932,784,784,784,784,0
|
|
20240108,183600,81565932,784,784,784,784,0
|
|
20240108,183500,81565932,784,784,784,784,0
|
|
20240108,183400,81565932,784,784,784,784,0
|
|
20240108,183300,81565932,784,784,784,784,0
|
|
20240108,183200,81565932,784,784,784,784,0
|
|
20240108,183100,81565932,784,784,784,784,0
|
|
20240108,183000,81565932,784,784,784,784,0
|
|
20240108,182900,81565932,784,784,784,784,0
|
|
20240108,182800,81565932,784,784,784,784,0
|
|
20240108,182700,81565932,784,784,784,784,0
|
|
20240108,182600,81565932,784,784,784,784,0
|
|
20240108,182500,81565932,784,784,784,784,0
|
|
20240108,182400,81565932,784,784,784,784,0
|
|
20240108,182300,81565932,784,784,784,784,0
|
|
20240108,182200,81565932,784,784,784,784,1860
|
|
20240108,182100,81565932,784,784,784,784,0
|
|
20240108,182000,81565932,784,784,784,784,0
|
|
20240108,181900,81565932,784,784,784,784,0
|
|
20240108,181800,81565932,784,784,784,784,0
|
|
20240108,181700,81565932,784,784,784,784,0
|
|
20240108,181600,81565932,784,784,784,784,0
|
|
20240108,181500,81565932,784,784,784,784,0
|
|
20240108,181400,81565932,784,784,784,784,0
|
|
20240108,181300,81565932,784,784,784,784,0
|
|
20240108,181200,81565932,784,784,784,784,0
|
|
20240108,181100,81565932,784,784,784,784,0
|
|
20240108,181000,81565932,784,784,784,784,0
|
|
20240108,180900,81565932,784,784,784,784,0
|
|
20240108,180800,81565932,784,784,784,784,0
|
|
20240108,180700,81565932,784,784,784,784,0
|
|
20240108,180600,81565932,784,784,784,784,0
|
|
20240108,180500,81565932,784,784,784,784,0
|
|
20240108,180400,81565932,784,784,784,784,0
|
|
20240108,180300,81565932,784,784,784,784,0
|
|
20240108,180200,81565932,784,784,784,784,0
|
|
20240108,180100,81565932,784,784,784,784,0
|
|
20240108,180000,81565932,784,784,784,784,0
|
|
20240108,175900,81565932,784,784,784,784,0
|
|
20240108,175800,81565932,784,784,784,784,0
|
|
20240108,175700,81565932,784,784,784,784,0
|
|
20240108,175600,81565932,784,784,784,784,0
|
|
20240108,175500,81565932,784,784,784,784,0
|
|
20240108,175400,81565932,784,784,784,784,0
|
|
20240108,175300,81565932,784,784,784,784,0
|
|
20240108,175200,81565932,784,784,784,784,1860
|
|
20240108,175100,81565932,784,784,784,784,0
|
|
20240108,175000,81565932,784,784,784,784,0
|
|
20240108,174900,81565932,784,784,784,784,0
|
|
20240108,174800,81565932,784,784,784,784,0
|
|
20240108,174700,81565932,784,784,784,784,0
|
|
20240108,174600,81565932,784,784,784,784,0
|
|
20240108,174500,81565932,784,784,784,784,0
|
|
20240108,174400,81565932,784,784,784,784,0
|
|
20240108,174300,81565932,784,784,784,784,0
|
|
20240108,174200,81565932,784,784,784,784,0
|
|
20240108,174100,81565932,784,784,784,784,0
|
|
20240108,174000,81565932,784,784,784,784,0
|
|
20240108,173900,81565932,784,784,784,784,0
|
|
20240108,173800,81565932,784,784,784,784,0
|
|
20240108,173700,81565932,784,784,784,784,0
|
|
20240108,173600,81565932,784,784,784,784,0
|
|
20240108,173500,81565932,784,784,784,784,0
|
|
20240108,173400,81565932,784,784,784,784,0
|
|
20240108,173300,81565932,784,784,784,784,0
|
|
20240108,173200,81565932,784,784,784,784,0
|
|
20240108,173100,81565932,784,784,784,784,0
|
|
20240108,173000,81565932,784,784,784,784,0
|
|
20240108,172900,81565932,784,784,784,784,0
|
|
20240108,172800,81565932,784,784,784,784,0
|
|
20240108,172700,81565932,784,784,784,784,0
|
|
20240108,172600,81565932,784,784,784,784,0
|
|
20240108,172500,81565932,784,784,784,784,0
|
|
20240108,172400,81565932,784,784,784,784,0
|
|
20240108,172300,81565932,784,784,784,784,0
|
|
20240108,172200,81565932,784,784,784,784,1860
|
|
20240108,172100,81565932,784,784,784,784,0
|
|
20240108,172000,81565932,784,784,784,784,0
|
|
20240108,171900,81565932,784,784,784,784,0
|
|
20240108,171800,81565932,784,784,784,784,0
|
|
20240108,171700,81565932,784,784,784,784,0
|
|
20240108,171600,81565932,784,784,784,784,0
|
|
20240108,171500,81565932,784,784,784,784,0
|
|
20240108,171400,81565932,784,784,784,784,0
|
|
20240108,171300,81565932,784,784,784,784,0
|
|
20240108,171200,81565932,784,784,784,784,0
|
|
20240108,171100,81565932,784,784,784,784,0
|
|
20240108,171000,81565932,784,784,784,784,0
|
|
20240108,170900,81565932,784,784,784,784,0
|
|
20240108,170800,81565932,784,784,784,784,0
|
|
20240108,170700,81565932,784,784,784,784,0
|
|
20240108,170600,81565932,784,784,784,784,0
|
|
20240108,170500,81565932,784,784,784,784,0
|
|
20240108,170400,81565932,784,784,784,784,0
|
|
20240108,170300,81565932,784,784,784,784,0
|
|
20240108,170200,81565932,784,784,784,784,0
|
|
20240108,170100,81565932,784,784,784,784,0
|
|
20240108,170000,81565932,784,784,784,784,0
|
|
20240108,165900,81565932,784,784,784,784,0
|
|
20240108,165800,81565932,784,784,784,784,0
|
|
20240108,165700,81565932,784,784,784,784,0
|
|
20240108,165600,81565932,784,784,784,784,0
|
|
20240108,165500,81565932,784,784,784,784,0
|
|
20240108,165400,81565932,784,784,784,784,0
|
|
20240108,165300,81565932,784,784,784,784,0
|
|
20240108,165200,81565932,784,784,784,784,1860
|
|
20240108,165100,81565932,784,784,784,784,0
|
|
20240108,165000,81565932,784,784,784,784,0
|
|
20240108,164900,81565932,784,784,784,784,0
|
|
20240108,164800,81565932,784,784,784,784,0
|
|
20240108,164700,81565932,784,784,784,784,0
|
|
20240108,164600,81565932,784,784,784,784,0
|
|
20240108,164500,81565932,784,784,784,784,0
|
|
20240108,164400,81565932,784,784,784,784,0
|
|
20240108,164300,81565932,784,784,784,784,0
|
|
20240108,164200,81565932,784,784,784,784,0
|
|
20240108,164100,81565932,784,784,784,784,0
|
|
20240108,164000,81565932,784,784,784,784,0
|
|
20240108,163900,81565932,784,784,784,784,0
|
|
20240108,163800,81565932,784,784,784,784,0
|
|
20240108,163700,81565932,784,784,784,784,0
|
|
20240108,163600,81565932,784,784,784,784,0
|
|
20240108,163500,81565932,784,784,784,784,0
|
|
20240108,163400,81565932,784,784,784,784,0
|
|
20240108,163300,81565932,784,784,784,784,0
|
|
20240108,163200,81565932,784,784,784,784,0
|
|
20240108,163100,81565932,784,784,784,784,0
|
|
20240108,163000,81565932,784,784,784,784,0
|
|
20240108,162900,81565932,784,784,784,784,0
|
|
20240108,162800,81565932,784,784,784,784,0
|
|
20240108,162700,81565932,784,784,784,784,0
|
|
20240108,162600,81565932,784,784,784,784,0
|
|
20240108,162500,81565932,784,784,784,784,0
|
|
20240108,162400,81565932,784,784,784,784,0
|
|
20240108,162300,81565932,784,784,784,784,0
|
|
20240108,162200,81565932,784,784,784,784,1860
|
|
20240108,162100,81565932,784,784,784,784,0
|
|
20240108,162000,81565932,784,784,784,784,0
|
|
20240108,161900,81565932,784,784,784,784,0
|
|
20240108,161800,81565932,784,784,784,784,0
|
|
20240108,161700,81565932,784,784,784,784,0
|
|
20240108,161600,81565932,784,784,784,784,0
|
|
20240108,161500,81565932,784,784,784,784,0
|
|
20240108,161400,81565932,784,784,784,784,0
|
|
20240108,161300,81565932,784,784,784,784,0
|
|
20240108,161200,81565932,784,784,784,784,0
|
|
20240108,161100,81565932,784,784,784,784,0
|
|
20240108,161000,81565932,784,784,784,784,0
|
|
20240108,160900,81565932,784,784,784,784,0
|
|
20240108,160800,81565932,784,784,784,784,0
|
|
20240108,160700,81565932,784,784,784,784,0
|
|
20240108,160600,81565932,784,784,784,784,0
|
|
20240108,160500,81565932,784,784,784,784,0
|
|
20240108,160400,81565932,784,784,784,784,0
|
|
20240108,160300,81565932,784,784,784,784,0
|
|
20240108,160200,81565932,784,784,784,784,0
|
|
20240108,160100,81565932,784,784,784,784,0
|
|
20240108,160000,81565932,784,784,784,784,0
|
|
20240108,155900,81565932,784,784,784,784,0
|
|
20240108,155800,81565932,784,784,784,784,0
|
|
20240108,155700,81565932,784,784,784,784,0
|
|
20240108,155600,81565932,784,784,784,784,0
|
|
20240108,155500,81565932,784,784,784,784,0
|
|
20240108,155400,81565932,784,784,784,784,0
|
|
20240108,155300,81565932,784,784,784,784,0
|
|
20240108,155200,81565932,784,784,784,784,1860
|
|
20240108,155100,81565932,784,784,784,784,0
|
|
20240108,155000,81565932,784,784,784,784,0
|
|
20240108,154900,81565932,784,784,784,784,0
|
|
20240108,154800,81565932,784,784,784,784,0
|
|
20240108,154700,81565932,784,784,784,784,0
|
|
20240108,154600,81565932,784,784,784,784,0
|
|
20240108,154500,81565932,784,784,784,784,0
|
|
20240108,154400,81565932,784,784,784,784,0
|
|
20240108,154300,81565932,784,784,784,784,0
|
|
20240108,154200,81565932,784,784,784,784,0
|
|
20240108,154100,81565932,784,784,784,784,0
|
|
20240108,154000,81565932,784,784,784,784,0
|
|
20240108,153900,81565932,784,784,784,784,0
|
|
20240108,153800,81565932,784,784,784,784,0
|
|
20240108,153700,81565932,784,784,784,784,0
|
|
20240108,153600,81565932,784,784,784,784,0
|
|
20240108,153500,81565932,784,784,784,784,0
|
|
20240108,153400,81565932,784,784,784,784,0
|
|
20240108,153300,81565932,784,784,784,784,0
|
|
20240108,153200,81565932,784,784,784,784,0
|
|
20240108,153100,81565932,784,784,784,784,0
|
|
20240108,153000,81565932,784,784,784,784,1860
|
|
20240108,152900,80107692,784,784,784,784,0
|
|
20240108,152800,80107692,784,784,784,784,0
|
|
20240108,152700,80107692,784,784,784,784,0
|
|
20240108,152600,80107692,784,784,784,784,0
|
|
20240108,152500,80107692,784,784,784,784,0
|
|
20240108,152400,80107692,784,784,784,784,0
|
|
20240108,152300,80107692,784,784,784,784,0
|
|
20240108,152200,80107692,784,784,784,784,0
|
|
20240108,152100,80107692,784,784,784,784,0
|
|
20240108,152000,80107692,784,784,784,784,0
|
|
20240108,151900,80107692,784,782,784,782,15
|
|
20240108,151800,80095956,783,783,783,783,14
|
|
20240108,151700,80084994,785,785,785,785,0
|
|
20240108,151600,80084994,785,784,785,784,62
|
|
20240108,151500,80036337,785,785,785,785,100
|
|
20240108,151400,79957837,785,784,785,784,118
|
|
20240108,151300,79865323,784,784,784,784,0
|
|
20240108,151200,79865323,784,784,784,782,59
|
|
20240108,151100,79819091,784,783,784,783,37
|
|
20240108,151000,79790118,783,782,783,782,16
|
|
20240108,150900,79777604,783,783,783,783,0
|
|
20240108,150800,79777604,783,782,783,782,17
|
|
20240108,150700,79764308,783,783,783,783,0
|
|
20240108,150600,79764308,783,783,783,783,0
|
|
20240108,150500,79764308,783,783,783,783,0
|
|
20240108,150400,79764308,783,783,783,783,0
|
|
20240108,150300,79764308,783,783,783,783,166
|
|
20240108,150200,79634330,784,784,784,784,0
|
|
20240108,150100,79634330,784,784,784,784,0
|
|
20240108,150000,79634330,784,784,784,784,0
|
|
20240108,145900,79634330,784,784,784,784,0
|
|
20240108,145800,79634330,784,784,784,784,6571
|
|
20240108,145700,74482666,785,785,785,785,0
|
|
20240108,145600,74482666,785,782,785,782,6226
|
|
20240108,145500,69603067,782,782,782,782,0
|
|
20240108,145400,69603067,782,782,782,782,0
|
|
20240108,145300,69603067,782,782,782,782,0
|
|
20240108,145200,69603067,782,782,782,782,70
|
|
20240108,145100,69548327,781,781,781,781,0
|
|
20240108,145000,69548327,781,781,781,781,0
|
|
20240108,144900,69548327,781,781,781,781,70
|
|
20240108,144800,69493657,781,781,781,781,0
|
|
20240108,144700,69493657,781,781,781,781,463
|
|
20240108,144600,69132054,781,781,781,781,0
|
|
20240108,144500,69132054,781,781,781,780,30
|
|
20240108,144400,69108637,781,780,781,780,31
|
|
20240108,144300,69084439,781,781,781,780,17
|
|
20240108,144200,69071175,780,780,780,780,117
|
|
20240108,144100,68979915,781,781,781,781,450
|
|
20240108,144000,68628465,782,782,782,782,0
|
|
20240108,143900,68628465,782,782,782,782,0
|
|
20240108,143800,68628465,782,781,782,781,1603
|
|
20240108,143700,67376520,782,782,782,782,0
|
|
20240108,143600,67376520,782,781,782,781,202
|
|
20240108,143500,67218756,783,783,783,783,0
|
|
20240108,143400,67218756,783,783,783,783,0
|
|
20240108,143300,67218756,783,783,783,783,0
|
|
20240108,143200,67218756,783,783,783,783,0
|
|
20240108,143100,67218756,783,783,783,783,0
|
|
20240108,143000,67218756,783,783,783,783,0
|
|
20240108,142900,67218756,783,783,783,783,0
|
|
20240108,142800,67218756,783,783,783,783,0
|
|
20240108,142700,67218756,783,783,783,783,0
|
|
20240108,142600,67218756,783,783,783,783,0
|
|
20240108,142500,67218756,783,783,783,783,1
|
|
20240108,142400,67217973,783,783,783,783,2
|
|
20240108,142300,67216407,783,781,783,781,510
|
|
20240108,142200,66818077,781,781,781,781,0
|
|
20240108,142100,66818077,781,782,782,781,1209
|
|
20240108,142000,65872848,782,782,782,782,0
|
|
20240108,141900,65872848,782,782,782,782,0
|
|
20240108,141800,65872848,782,782,782,782,0
|
|
20240108,141700,65872848,782,782,782,782,0
|
|
20240108,141600,65872848,782,782,782,782,210
|
|
20240108,141500,65708628,782,782,782,782,1311
|
|
20240108,141400,64683426,783,783,783,783,0
|
|
20240108,141300,64683426,783,783,783,783,5
|
|
20240108,141200,64679511,783,783,783,783,0
|
|
20240108,141100,64679511,783,783,783,783,2
|
|
20240108,141000,64677945,782,782,782,782,0
|
|
20240108,140900,64677945,782,782,782,782,185
|
|
20240108,140800,64533275,782,782,782,782,0
|
|
20240108,140700,64533275,782,782,782,782,1
|
|
20240108,140600,64532493,783,783,783,783,0
|
|
20240108,140500,64532493,783,783,783,783,0
|
|
20240108,140400,64532493,783,783,783,783,0
|
|
20240108,140300,64532493,783,783,783,783,200
|
|
20240108,140200,64375893,783,783,783,783,0
|
|
20240108,140100,64375893,783,783,783,783,193
|
|
20240108,140000,64224774,782,782,782,782,100
|
|
20240108,135900,64146574,783,783,783,783,0
|
|
20240108,135800,64146574,783,783,783,783,0
|
|
20240108,135700,64146574,783,783,783,783,0
|
|
20240108,135600,64146574,783,783,783,783,0
|
|
20240108,135500,64146574,783,783,783,783,0
|
|
20240108,135400,64146574,783,783,783,783,0
|
|
20240108,135300,64146574,783,783,783,783,1277
|
|
20240108,135200,63146683,783,783,783,783,5
|
|
20240108,135100,63142768,781,781,781,781,38
|
|
20240108,135000,63113090,783,782,783,782,1788
|
|
20240108,134900,61714481,782,782,782,782,700
|
|
20240108,134800,61167081,782,782,782,782,0
|
|
20240108,134700,61167081,782,782,782,782,0
|
|
20240108,134600,61167081,782,782,782,782,0
|
|
20240108,134500,61167081,782,782,782,782,0
|
|
20240108,134400,61167081,782,782,782,782,0
|
|
20240108,134300,61167081,782,782,782,782,2
|
|
20240108,134200,61165517,781,781,781,781,500
|
|
20240108,134100,60775017,782,782,782,782,0
|
|
20240108,134000,60775017,782,782,782,782,0
|
|
20240108,133900,60775017,782,782,782,782,0
|
|
20240108,133800,60775017,782,782,782,782,0
|
|
20240108,133700,60775017,782,782,782,782,128
|
|
20240108,133600,60674921,782,782,782,782,0
|
|
20240108,133500,60674921,782,782,782,782,0
|
|
20240108,133400,60674921,782,782,782,782,0
|
|
20240108,133300,60674921,782,782,782,782,0
|
|
20240108,133200,60674921,782,782,782,782,0
|
|
20240108,133100,60674921,782,782,782,782,42
|
|
20240108,133000,60642077,781,781,781,781,0
|
|
20240108,132900,60642077,781,781,781,781,19
|
|
20240108,132800,60627238,781,781,781,781,82
|
|
20240108,132700,60563196,781,781,781,781,0
|
|
20240108,132600,60563196,781,781,781,781,0
|
|
20240108,132500,60563196,781,781,781,781,0
|
|
20240108,132400,60563196,781,781,781,781,0
|
|
20240108,132300,60563196,781,781,781,781,4
|
|
20240108,132200,60560072,781,781,781,781,4
|
|
20240108,132100,60556948,780,780,780,780,0
|
|
20240108,132000,60556948,780,780,780,780,13
|
|
20240108,131900,60546808,780,780,780,780,0
|
|
20240108,131800,60546808,780,780,780,780,0
|
|
20240108,131700,60546808,780,780,780,780,0
|
|
20240108,131600,60546808,780,780,780,780,0
|
|
20240108,131500,60546808,780,780,780,780,2513
|
|
20240108,131400,58586668,781,781,781,781,1
|
|
20240108,131300,58585887,780,780,780,780,0
|
|
20240108,131200,58585887,780,780,780,780,0
|
|
20240108,131100,58585887,780,780,780,780,13
|
|
20240108,131000,58575747,781,781,781,781,0
|
|
20240108,130900,58575747,781,781,781,781,0
|
|
20240108,130800,58575747,781,781,781,781,0
|
|
20240108,130700,58575747,781,781,781,781,168
|
|
20240108,130600,58444539,781,782,782,781,402
|
|
20240108,130500,58130575,781,781,781,781,13
|
|
20240108,130400,58120422,782,782,782,782,0
|
|
20240108,130300,58120422,782,782,782,782,2
|
|
20240108,130200,58118858,781,781,781,781,14
|
|
20240108,130100,58107924,781,781,781,781,0
|
|
20240108,130000,58107924,781,781,781,781,0
|
|
20240108,125900,58107924,781,781,781,781,0
|
|
20240108,125800,58107924,781,781,781,781,2500
|
|
20240108,125700,56155424,781,781,781,781,15
|
|
20240108,125600,56143709,781,781,781,781,13
|
|
20240108,125500,56133556,782,782,782,782,0
|
|
20240108,125400,56133556,782,782,782,782,0
|
|
20240108,125300,56133556,782,782,782,782,0
|
|
20240108,125200,56133556,782,782,782,782,257
|
|
20240108,125100,55932582,782,782,782,782,0
|
|
20240108,125000,55932582,782,782,782,782,0
|
|
20240108,124900,55932582,782,781,782,781,15
|
|
20240108,124800,55920865,782,782,782,782,0
|
|
20240108,124700,55920865,782,782,782,782,0
|
|
20240108,124600,55920865,782,782,782,782,0
|
|
20240108,124500,55920865,782,782,782,782,0
|
|
20240108,124400,55920865,782,782,782,782,0
|
|
20240108,124300,55920865,782,782,782,782,0
|
|
20240108,124200,55920865,782,782,782,782,0
|
|
20240108,124100,55920865,782,782,782,782,0
|
|
20240108,124000,55920865,782,782,782,782,2
|
|
20240108,123900,55919301,781,781,781,781,0
|
|
20240108,123800,55919301,781,781,781,781,0
|
|
20240108,123700,55919301,781,781,781,781,0
|
|
20240108,123600,55919301,781,781,781,781,0
|
|
20240108,123500,55919301,781,781,781,781,0
|
|
20240108,123400,55919301,781,781,781,781,0
|
|
20240108,123300,55919301,781,781,781,781,0
|
|
20240108,123200,55919301,781,781,781,781,0
|
|
20240108,123100,55919301,781,781,781,781,1
|
|
20240108,123000,55918520,781,781,781,781,0
|
|
20240108,122900,55918520,781,781,781,781,145
|
|
20240108,122800,55805275,781,781,781,781,0
|
|
20240108,122700,55805275,781,781,781,781,0
|
|
20240108,122600,55805275,781,781,781,781,25
|
|
20240108,122500,55785750,781,781,781,781,0
|
|
20240108,122400,55785750,781,781,781,781,0
|
|
20240108,122300,55785750,781,781,781,781,0
|
|
20240108,122200,55785750,781,781,781,781,4
|
|
20240108,122100,55782626,781,781,781,781,0
|
|
20240108,122000,55782626,781,781,781,781,0
|
|
20240108,121900,55782626,781,781,781,781,0
|
|
20240108,121800,55782626,781,781,781,781,334
|
|
20240108,121700,55521772,781,781,781,781,48
|
|
20240108,121600,55484284,780,780,780,780,13
|
|
20240108,121500,55474144,780,781,781,780,1250
|
|
20240108,121400,54499094,780,780,780,780,0
|
|
20240108,121300,54499094,780,780,780,780,0
|
|
20240108,121200,54499094,780,780,780,780,0
|
|
20240108,121100,54499094,780,780,780,780,0
|
|
20240108,121000,54499094,780,781,781,780,141
|
|
20240108,120900,54389106,780,780,780,780,0
|
|
20240108,120800,54389106,780,781,781,780,8
|
|
20240108,120700,54382861,780,780,780,780,4502
|
|
20240108,120600,50871301,780,780,780,780,2137
|
|
20240108,120500,49204441,782,782,782,782,0
|
|
20240108,120400,49204441,782,782,782,782,0
|
|
20240108,120300,49204441,782,780,782,780,2
|
|
20240108,120200,49202879,781,781,781,781,0
|
|
20240108,120100,49202879,781,783,783,781,444
|
|
20240108,120000,48855691,782,782,782,782,0
|
|
20240108,115900,48855691,782,782,782,782,0
|
|
20240108,115800,48855691,782,782,782,782,0
|
|
20240108,115700,48855691,782,782,782,782,13
|
|
20240108,115600,48845525,782,782,782,782,0
|
|
20240108,115500,48845525,782,782,782,782,0
|
|
20240108,115400,48845525,782,782,782,782,15
|
|
20240108,115300,48833795,782,782,782,782,12
|
|
20240108,115200,48824411,783,783,783,783,0
|
|
20240108,115100,48824411,783,783,783,783,32
|
|
20240108,115000,48799355,783,783,783,783,1
|
|
20240108,114900,48798572,783,783,783,783,2
|
|
20240108,114800,48797006,782,782,782,782,139
|
|
20240108,114700,48688308,783,782,783,780,401
|
|
20240108,114600,48375151,782,782,782,782,13
|
|
20240108,114500,48364985,783,783,783,783,0
|
|
20240108,114400,48364985,783,783,783,783,0
|
|
20240108,114300,48364985,783,783,783,783,0
|
|
20240108,114200,48364985,783,783,783,783,124
|
|
20240108,114100,48267893,783,783,783,783,0
|
|
20240108,114000,48267893,783,783,783,783,1508
|
|
20240108,113900,47087129,783,783,783,783,0
|
|
20240108,113800,47087129,783,783,783,783,0
|
|
20240108,113700,47087129,783,783,783,783,0
|
|
20240108,113600,47087129,783,783,783,783,32
|
|
20240108,113500,47062073,782,782,782,782,0
|
|
20240108,113400,47062073,782,782,782,782,0
|
|
20240108,113300,47062073,782,782,782,782,877
|
|
20240108,113200,46376259,782,782,782,782,36
|
|
20240108,113100,46348107,782,782,782,782,0
|
|
20240108,113000,46348107,782,782,782,782,0
|
|
20240108,112900,46348107,782,782,782,782,0
|
|
20240108,112800,46348107,782,782,782,782,64
|
|
20240108,112700,46298059,782,782,782,782,0
|
|
20240108,112600,46298059,782,782,782,782,0
|
|
20240108,112500,46298059,782,782,782,782,0
|
|
20240108,112400,46298059,782,782,782,782,0
|
|
20240108,112300,46298059,782,782,782,782,2
|
|
20240108,112200,46296495,781,782,782,781,35
|
|
20240108,112100,46269140,781,781,781,781,0
|
|
20240108,112000,46269140,781,781,781,781,32
|
|
20240108,111900,46244148,780,781,781,780,68
|
|
20240108,111800,46191058,781,781,781,781,1019
|
|
20240108,111700,45395219,781,781,781,781,0
|
|
20240108,111600,45395219,781,782,782,781,937
|
|
20240108,111500,44662498,782,782,782,782,0
|
|
20240108,111400,44662498,782,782,782,782,0
|
|
20240108,111300,44662498,782,782,782,782,106
|
|
20240108,111200,44579606,782,782,782,782,0
|
|
20240108,111100,44579606,782,782,782,782,2
|
|
20240108,111000,44578042,781,781,781,781,0
|
|
20240108,110900,44578042,781,781,781,781,0
|
|
20240108,110800,44578042,781,782,782,781,854
|
|
20240108,110700,43910940,783,783,783,783,1
|
|
20240108,110600,43910157,783,783,783,783,0
|
|
20240108,110500,43910157,783,783,783,783,201
|
|
20240108,110400,43752774,782,782,782,782,13
|
|
20240108,110300,43742608,782,782,782,782,0
|
|
20240108,110200,43742608,782,782,782,782,0
|
|
20240108,110100,43742608,782,782,782,782,0
|
|
20240108,110000,43742608,782,782,782,782,13
|
|
20240108,105900,43732442,782,782,782,782,0
|
|
20240108,105800,43732442,782,782,782,782,0
|
|
20240108,105700,43732442,782,782,782,782,0
|
|
20240108,105600,43732442,782,783,783,782,36
|
|
20240108,105500,43704258,782,782,783,782,9
|
|
20240108,105400,43697219,781,781,781,781,13
|
|
20240108,105300,43687066,782,782,782,782,100
|
|
20240108,105200,43608866,782,783,783,782,15
|
|
20240108,105100,43597134,782,782,782,782,0
|
|
20240108,105000,43597134,782,783,783,782,158
|
|
20240108,104900,43473435,783,783,783,783,168
|
|
20240108,104800,43341891,782,782,782,782,13
|
|
20240108,104700,43331725,782,783,783,782,102
|
|
20240108,104600,43251860,783,782,783,782,220
|
|
20240108,104500,43079788,781,781,781,781,13
|
|
20240108,104400,43069635,781,781,782,781,28
|
|
20240108,104300,43047765,782,783,783,782,1518
|
|
20240108,104200,41860607,782,783,783,782,14
|
|
20240108,104100,41849658,782,782,783,782,28
|
|
20240108,104000,41827760,782,782,782,782,13
|
|
20240108,103900,41817594,783,783,783,783,0
|
|
20240108,103800,41817594,783,783,783,783,0
|
|
20240108,103700,41817594,783,783,783,783,0
|
|
20240108,103600,41817594,783,782,783,782,45
|
|
20240108,103500,41782372,783,782,783,782,515
|
|
20240108,103400,41379142,783,783,783,783,32
|
|
20240108,103300,41354086,783,783,783,783,0
|
|
20240108,103200,41354086,783,782,783,782,14
|
|
20240108,103100,41343137,783,783,783,783,0
|
|
20240108,103000,41343137,783,783,783,783,0
|
|
20240108,102900,41343137,783,783,783,783,0
|
|
20240108,102800,41343137,783,783,783,783,38
|
|
20240108,102700,41313383,782,783,783,782,45
|
|
20240108,102600,41278161,783,783,783,783,0
|
|
20240108,102500,41278161,783,783,783,783,0
|
|
20240108,102400,41278161,783,783,783,783,0
|
|
20240108,102300,41278161,783,783,783,783,476
|
|
20240108,102200,40905453,783,782,783,782,14
|
|
20240108,102100,40894504,782,782,782,782,0
|
|
20240108,102000,40894504,782,782,782,782,1
|
|
20240108,101900,40893722,781,781,781,781,0
|
|
20240108,101800,40893722,781,781,781,781,13
|
|
20240108,101700,40883569,783,783,783,783,1000
|
|
20240108,101600,40100569,783,782,783,782,1246
|
|
20240108,101500,39125593,782,782,782,782,1422
|
|
20240108,101400,38013589,781,781,781,781,13
|
|
20240108,101300,38003436,782,782,782,782,0
|
|
20240108,101200,38003436,782,782,782,782,6
|
|
20240108,101100,37998744,782,782,782,782,0
|
|
20240108,101000,37998744,782,782,782,782,5
|
|
20240108,100900,37994834,781,782,782,781,22
|
|
20240108,100800,37977643,782,782,782,782,2
|
|
20240108,100700,37976079,782,782,782,782,1
|
|
20240108,100600,37975297,781,781,781,781,925
|
|
20240108,100500,37252872,780,780,780,780,0
|
|
20240108,100400,37252872,780,780,780,780,63
|
|
20240108,100300,37203732,781,781,781,781,369
|
|
20240108,100200,36915543,781,781,781,781,18
|
|
20240108,100100,36901485,781,782,782,781,196
|
|
20240108,100000,36748214,781,780,781,780,515
|
|
20240108,095900,36346012,781,781,781,781,0
|
|
20240108,095800,36346012,781,780,781,780,37
|
|
20240108,095700,36317120,781,781,781,781,0
|
|
20240108,095600,36317120,781,781,781,781,0
|
|
20240108,095500,36317120,781,781,781,781,100
|
|
20240108,095400,36239020,781,781,781,781,398
|
|
20240108,095300,35928182,781,781,781,781,619
|
|
20240108,095200,35444743,780,780,780,780,1009
|
|
20240108,095100,34657723,775,780,780,775,3617
|
|
20240108,095000,31847986,780,779,780,779,755
|
|
20240108,094900,31259339,779,779,779,779,100
|
|
20240108,094800,31181439,779,779,779,779,38
|
|
20240108,094700,31151837,779,779,779,779,3
|
|
20240108,094600,31149500,778,778,778,778,771
|
|
20240108,094500,30549662,778,778,778,778,133
|
|
20240108,094400,30446188,779,779,779,779,1
|
|
20240108,094300,30445409,778,778,778,778,37
|
|
20240108,094200,30416623,778,778,778,778,3
|
|
20240108,094100,30414289,780,780,780,780,0
|
|
20240108,094000,30414289,780,780,780,780,0
|
|
20240108,093900,30414289,780,777,780,775,2967
|
|
20240108,093800,28113779,780,780,780,780,6
|
|
20240108,093700,28109099,780,780,780,780,0
|
|
20240108,093600,28109099,780,780,780,780,128
|
|
20240108,093500,28009259,780,781,781,780,3285
|
|
20240108,093400,25444676,781,780,781,780,1019
|
|
20240108,093300,24649844,780,780,780,780,3
|
|
20240108,093200,24647504,780,780,780,780,32
|
|
20240108,093100,24622544,780,780,780,780,12
|
|
20240108,093000,24613184,780,781,781,775,8848
|
|
20240108,092900,17743992,778,781,781,778,114
|
|
20240108,092800,17655000,782,782,782,782,0
|
|
20240108,092700,17655000,782,782,782,782,1
|
|
20240108,092600,17654218,777,781,781,777,8003
|
|
20240108,092500,11432560,781,780,781,780,97
|
|
20240108,092400,11356807,781,781,781,781,1040
|
|
20240108,092300,10544567,781,781,781,781,0
|
|
20240108,092200,10544567,781,781,781,781,6
|
|
20240108,092100,10539881,782,782,782,782,0
|
|
20240108,092000,10539881,782,782,782,782,0
|
|
20240108,091900,10539881,782,782,782,782,0
|
|
20240108,091800,10539881,782,782,782,782,3
|
|
20240108,091700,10537535,778,779,779,778,712
|
|
20240108,091600,9983116,782,782,782,782,0
|
|
20240108,091500,9983116,782,782,782,782,60
|
|
20240108,091400,9936196,782,782,782,779,350
|
|
20240108,091300,9662586,782,782,782,782,100
|
|
20240108,091200,9584386,782,782,782,782,1001
|
|
20240108,091100,8801604,782,782,782,782,0
|
|
20240108,091000,8801604,782,782,782,778,3
|
|
20240108,090900,8799262,778,778,778,778,0
|
|
20240108,090800,8799262,778,778,778,778,1126
|
|
20240108,090700,7923234,778,778,778,778,3
|
|
20240108,090600,7920900,783,783,783,783,0
|
|
20240108,090500,7920900,783,783,783,783,0
|
|
20240108,090400,7920900,783,783,783,783,0
|
|
20240108,090300,7920900,783,783,783,783,0
|
|
20240108,090200,7920900,783,783,783,776,1979
|
|
20240108,090100,6383370,778,778,778,778,1767
|
|
20240108,090000,5008644,783,784,784,783,6395
|