595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185200,115904927,783,783,783,783,709
|
|
20240110,185100,115904927,783,783,783,783,0
|
|
20240110,185000,115904927,783,783,783,783,0
|
|
20240110,184900,115904927,783,783,783,783,0
|
|
20240110,184800,115904927,783,783,783,783,0
|
|
20240110,184700,115904927,783,783,783,783,0
|
|
20240110,184600,115904927,783,783,783,783,0
|
|
20240110,184500,115904927,783,783,783,783,0
|
|
20240110,184400,115904927,783,783,783,783,0
|
|
20240110,184300,115904927,783,783,783,783,0
|
|
20240110,184200,115904927,783,783,783,783,0
|
|
20240110,184100,115904927,783,783,783,783,0
|
|
20240110,184000,115904927,783,783,783,783,0
|
|
20240110,183900,115904927,783,783,783,783,0
|
|
20240110,183800,115904927,783,783,783,783,0
|
|
20240110,183700,115904927,783,783,783,783,0
|
|
20240110,183600,115904927,783,783,783,783,0
|
|
20240110,183500,115904927,783,783,783,783,0
|
|
20240110,183400,115904927,783,783,783,783,0
|
|
20240110,183300,115904927,783,783,783,783,0
|
|
20240110,183200,115904927,783,783,783,783,0
|
|
20240110,183100,115904927,783,783,783,783,0
|
|
20240110,183000,115904927,783,783,783,783,0
|
|
20240110,182900,115904927,783,783,783,783,0
|
|
20240110,182800,115904927,783,783,783,783,0
|
|
20240110,182700,115904927,783,783,783,783,0
|
|
20240110,182600,115904927,783,783,783,783,0
|
|
20240110,182500,115904927,783,783,783,783,0
|
|
20240110,182400,115904927,783,783,783,783,0
|
|
20240110,182300,115904927,783,783,783,783,0
|
|
20240110,182200,115904927,783,783,783,783,709
|
|
20240110,182100,115904927,783,783,783,783,0
|
|
20240110,182000,115904927,783,783,783,783,0
|
|
20240110,181900,115904927,783,783,783,783,0
|
|
20240110,181800,115904927,783,783,783,783,0
|
|
20240110,181700,115904927,783,783,783,783,0
|
|
20240110,181600,115904927,783,783,783,783,0
|
|
20240110,181500,115904927,783,783,783,783,0
|
|
20240110,181400,115904927,783,783,783,783,0
|
|
20240110,181300,115904927,783,783,783,783,0
|
|
20240110,181200,115904927,783,783,783,783,0
|
|
20240110,181100,115904927,783,783,783,783,0
|
|
20240110,181000,115904927,783,783,783,783,0
|
|
20240110,180900,115904927,783,783,783,783,0
|
|
20240110,180800,115904927,783,783,783,783,0
|
|
20240110,180700,115904927,783,783,783,783,0
|
|
20240110,180600,115904927,783,783,783,783,0
|
|
20240110,180500,115904927,783,783,783,783,0
|
|
20240110,180400,115904927,783,783,783,783,0
|
|
20240110,180300,115904927,783,783,783,783,0
|
|
20240110,180200,115904927,783,783,783,783,0
|
|
20240110,180100,115904927,783,783,783,783,0
|
|
20240110,180000,115904927,783,783,783,783,0
|
|
20240110,175900,115904927,783,783,783,783,0
|
|
20240110,175800,115904927,783,783,783,783,0
|
|
20240110,175700,115904927,783,783,783,783,0
|
|
20240110,175600,115904927,783,783,783,783,0
|
|
20240110,175500,115904927,783,783,783,783,0
|
|
20240110,175400,115904927,783,783,783,783,0
|
|
20240110,175300,115904927,783,783,783,783,0
|
|
20240110,175200,115904927,783,783,783,783,709
|
|
20240110,175100,115904927,783,783,783,783,0
|
|
20240110,175000,115904927,783,783,783,783,0
|
|
20240110,174900,115904927,783,783,783,783,0
|
|
20240110,174800,115904927,783,783,783,783,0
|
|
20240110,174700,115904927,783,783,783,783,0
|
|
20240110,174600,115904927,783,783,783,783,0
|
|
20240110,174500,115904927,783,783,783,783,0
|
|
20240110,174400,115904927,783,783,783,783,0
|
|
20240110,174300,115904927,783,783,783,783,0
|
|
20240110,174200,115904927,783,783,783,783,0
|
|
20240110,174100,115904927,783,783,783,783,0
|
|
20240110,174000,115904927,783,783,783,783,0
|
|
20240110,173900,115904927,783,783,783,783,0
|
|
20240110,173800,115904927,783,783,783,783,0
|
|
20240110,173700,115904927,783,783,783,783,0
|
|
20240110,173600,115904927,783,783,783,783,0
|
|
20240110,173500,115904927,783,783,783,783,0
|
|
20240110,173400,115904927,783,783,783,783,0
|
|
20240110,173300,115904927,783,783,783,783,0
|
|
20240110,173200,115904927,783,783,783,783,0
|
|
20240110,173100,115904927,783,783,783,783,0
|
|
20240110,173000,115904927,783,783,783,783,0
|
|
20240110,172900,115904927,783,783,783,783,0
|
|
20240110,172800,115904927,783,783,783,783,0
|
|
20240110,172700,115904927,783,783,783,783,0
|
|
20240110,172600,115904927,783,783,783,783,0
|
|
20240110,172500,115904927,783,783,783,783,0
|
|
20240110,172400,115904927,783,783,783,783,0
|
|
20240110,172300,115904927,783,783,783,783,0
|
|
20240110,172200,115904927,783,783,783,783,709
|
|
20240110,172100,115904927,783,783,783,783,0
|
|
20240110,172000,115904927,783,783,783,783,0
|
|
20240110,171900,115904927,783,783,783,783,0
|
|
20240110,171800,115904927,783,783,783,783,0
|
|
20240110,171700,115904927,783,783,783,783,0
|
|
20240110,171600,115904927,783,783,783,783,0
|
|
20240110,171500,115904927,783,783,783,783,0
|
|
20240110,171400,115904927,783,783,783,783,0
|
|
20240110,171300,115904927,783,783,783,783,0
|
|
20240110,171200,115904927,783,783,783,783,0
|
|
20240110,171100,115904927,783,783,783,783,0
|
|
20240110,171000,115904927,783,783,783,783,0
|
|
20240110,170900,115904927,783,783,783,783,0
|
|
20240110,170800,115904927,783,783,783,783,0
|
|
20240110,170700,115904927,783,783,783,783,0
|
|
20240110,170600,115904927,783,783,783,783,0
|
|
20240110,170500,115904927,783,783,783,783,0
|
|
20240110,170400,115904927,783,783,783,783,0
|
|
20240110,170300,115904927,783,783,783,783,0
|
|
20240110,170200,115904927,783,783,783,783,0
|
|
20240110,170100,115904927,783,783,783,783,0
|
|
20240110,170000,115904927,783,783,783,783,0
|
|
20240110,165900,115904927,783,783,783,783,0
|
|
20240110,165800,115904927,783,783,783,783,0
|
|
20240110,165700,115904927,783,783,783,783,0
|
|
20240110,165600,115904927,783,783,783,783,0
|
|
20240110,165500,115904927,783,783,783,783,0
|
|
20240110,165400,115904927,783,783,783,783,0
|
|
20240110,165300,115904927,783,783,783,783,0
|
|
20240110,165200,115904927,783,783,783,783,709
|
|
20240110,165100,115904927,783,783,783,783,0
|
|
20240110,165000,115904927,783,783,783,783,0
|
|
20240110,164900,115904927,783,783,783,783,0
|
|
20240110,164800,115904927,783,783,783,783,0
|
|
20240110,164700,115904927,783,783,783,783,0
|
|
20240110,164600,115904927,783,783,783,783,0
|
|
20240110,164500,115904927,783,783,783,783,0
|
|
20240110,164400,115904927,783,783,783,783,0
|
|
20240110,164300,115904927,783,783,783,783,0
|
|
20240110,164200,115904927,783,783,783,783,0
|
|
20240110,164100,115904927,783,783,783,783,0
|
|
20240110,164000,115904927,783,783,783,783,0
|
|
20240110,163900,115904927,783,783,783,783,0
|
|
20240110,163800,115904927,783,783,783,783,0
|
|
20240110,163700,115904927,783,783,783,783,0
|
|
20240110,163600,115904927,783,783,783,783,0
|
|
20240110,163500,115904927,783,783,783,783,0
|
|
20240110,163400,115904927,783,783,783,783,0
|
|
20240110,163300,115904927,783,783,783,783,0
|
|
20240110,163200,115904927,783,783,783,783,0
|
|
20240110,163100,115904927,783,783,783,783,0
|
|
20240110,163000,115904927,783,783,783,783,0
|
|
20240110,162900,115904927,783,783,783,783,0
|
|
20240110,162800,115904927,783,783,783,783,0
|
|
20240110,162700,115904927,783,783,783,783,0
|
|
20240110,162600,115904927,783,783,783,783,0
|
|
20240110,162500,115904927,783,783,783,783,0
|
|
20240110,162400,115904927,783,783,783,783,0
|
|
20240110,162300,115904927,783,783,783,783,0
|
|
20240110,162200,115904927,783,783,783,783,709
|
|
20240110,162100,115904927,783,783,783,783,0
|
|
20240110,162000,115904927,783,783,783,783,0
|
|
20240110,161900,115904927,783,783,783,783,0
|
|
20240110,161800,115904927,783,783,783,783,0
|
|
20240110,161700,115904927,783,783,783,783,0
|
|
20240110,161600,115904927,783,783,783,783,0
|
|
20240110,161500,115904927,783,783,783,783,0
|
|
20240110,161400,115904927,783,783,783,783,0
|
|
20240110,161300,115904927,783,783,783,783,0
|
|
20240110,161200,115904927,783,783,783,783,0
|
|
20240110,161100,115904927,783,783,783,783,0
|
|
20240110,161000,115904927,783,783,783,783,0
|
|
20240110,160900,115904927,783,783,783,783,0
|
|
20240110,160800,115904927,783,783,783,783,0
|
|
20240110,160700,115904927,783,783,783,783,0
|
|
20240110,160600,115904927,783,783,783,783,0
|
|
20240110,160500,115904927,783,783,783,783,0
|
|
20240110,160400,115904927,783,783,783,783,0
|
|
20240110,160300,115904927,783,783,783,783,0
|
|
20240110,160200,115904927,783,783,783,783,0
|
|
20240110,160100,115904927,783,783,783,783,0
|
|
20240110,160000,115904927,783,783,783,783,0
|
|
20240110,155900,115904927,783,783,783,783,0
|
|
20240110,155800,115904927,783,783,783,783,0
|
|
20240110,155700,115904927,783,783,783,783,0
|
|
20240110,155600,115904927,783,783,783,783,0
|
|
20240110,155500,115904927,783,783,783,783,0
|
|
20240110,155400,115904927,783,783,783,783,0
|
|
20240110,155300,115904927,783,783,783,783,0
|
|
20240110,155200,115904927,783,783,783,783,709
|
|
20240110,155100,115904927,783,783,783,783,0
|
|
20240110,155000,115904927,783,783,783,783,0
|
|
20240110,154900,115904927,783,783,783,783,0
|
|
20240110,154800,115904927,783,783,783,783,0
|
|
20240110,154700,115904927,783,783,783,783,0
|
|
20240110,154600,115904927,783,783,783,783,0
|
|
20240110,154500,115904927,783,783,783,783,0
|
|
20240110,154400,115904927,783,783,783,783,0
|
|
20240110,154300,115904927,783,783,783,783,0
|
|
20240110,154200,115904927,783,783,783,783,0
|
|
20240110,154100,115904927,783,783,783,783,0
|
|
20240110,154000,115904927,783,783,783,783,0
|
|
20240110,153900,115904927,783,783,783,783,0
|
|
20240110,153800,115904927,783,783,783,783,0
|
|
20240110,153700,115904927,783,783,783,783,0
|
|
20240110,153600,115904927,783,783,783,783,0
|
|
20240110,153500,115904927,783,783,783,783,0
|
|
20240110,153400,115904927,783,783,783,783,0
|
|
20240110,153300,115904927,783,783,783,783,0
|
|
20240110,153200,115904927,783,783,783,783,0
|
|
20240110,153100,115904927,783,783,783,783,0
|
|
20240110,153000,115904927,783,783,783,783,709
|
|
20240110,152900,115349780,783,783,783,783,0
|
|
20240110,152800,115349780,783,783,783,783,0
|
|
20240110,152700,115349780,783,783,783,783,0
|
|
20240110,152600,115349780,783,783,783,783,0
|
|
20240110,152500,115349780,783,783,783,783,0
|
|
20240110,152400,115349780,783,783,783,783,0
|
|
20240110,152300,115349780,783,783,783,783,0
|
|
20240110,152200,115349780,783,783,783,783,0
|
|
20240110,152100,115349780,783,783,783,783,0
|
|
20240110,152000,115349780,783,783,783,783,0
|
|
20240110,151900,115349780,783,783,783,783,0
|
|
20240110,151800,115349780,783,783,783,783,70
|
|
20240110,151700,115294970,783,783,783,783,0
|
|
20240110,151600,115294970,783,783,783,783,0
|
|
20240110,151500,115294970,783,783,783,783,0
|
|
20240110,151400,115294970,783,783,783,783,0
|
|
20240110,151300,115294970,783,783,783,783,0
|
|
20240110,151200,115294970,783,783,783,783,0
|
|
20240110,151100,115294970,783,783,783,783,60
|
|
20240110,151000,115247990,783,783,783,783,101
|
|
20240110,150900,115168907,782,782,783,782,201
|
|
20240110,150800,115011724,782,782,782,782,3
|
|
20240110,150700,115009378,780,781,781,780,1500
|
|
20240110,150600,113839307,782,782,782,782,468
|
|
20240110,150500,113473331,781,780,781,780,1713
|
|
20240110,150400,112137155,781,781,781,781,103
|
|
20240110,150300,112056712,781,781,781,781,150
|
|
20240110,150200,111939562,782,782,782,781,266
|
|
20240110,150100,111731626,782,782,782,782,7
|
|
20240110,150000,111726152,782,782,782,782,0
|
|
20240110,145900,111726152,782,783,783,782,360
|
|
20240110,145800,111444630,782,782,782,782,11
|
|
20240110,145700,111436028,783,783,783,783,6
|
|
20240110,145600,111431330,780,783,783,780,21000
|
|
20240110,145500,95027389,783,783,783,783,0
|
|
20240110,145400,95027389,783,784,784,783,2802
|
|
20240110,145300,92832837,784,785,785,784,42
|
|
20240110,145200,92799879,785,785,785,785,40
|
|
20240110,145100,92768479,785,785,785,785,0
|
|
20240110,145000,92768479,785,785,785,785,1
|
|
20240110,144900,92767694,784,784,784,784,0
|
|
20240110,144800,92767694,784,784,784,784,537
|
|
20240110,144700,92346686,786,786,786,786,0
|
|
20240110,144600,92346686,786,786,786,786,0
|
|
20240110,144500,92346686,786,786,786,786,0
|
|
20240110,144400,92346686,786,786,786,786,100
|
|
20240110,144300,92268086,786,786,786,786,0
|
|
20240110,144200,92268086,786,786,786,786,0
|
|
20240110,144100,92268086,786,786,786,786,0
|
|
20240110,144000,92268086,786,786,786,786,0
|
|
20240110,143900,92268086,786,786,786,786,0
|
|
20240110,143800,92268086,786,786,786,786,0
|
|
20240110,143700,92268086,786,786,786,786,0
|
|
20240110,143600,92268086,786,786,786,786,13
|
|
20240110,143500,92257868,786,786,786,786,0
|
|
20240110,143400,92257868,786,786,786,786,0
|
|
20240110,143300,92257868,786,786,786,786,0
|
|
20240110,143200,92257868,786,783,786,783,74
|
|
20240110,143100,92199914,783,784,784,783,2500
|
|
20240110,143000,90241929,786,786,786,786,0
|
|
20240110,142900,90241929,786,786,786,786,1
|
|
20240110,142800,90241143,786,786,786,786,0
|
|
20240110,142700,90241143,786,786,786,786,0
|
|
20240110,142600,90241143,786,786,786,786,2
|
|
20240110,142500,90239571,786,786,786,786,0
|
|
20240110,142400,90239571,786,786,786,786,2
|
|
20240110,142300,90237999,784,784,784,784,0
|
|
20240110,142200,90237999,784,784,784,784,208
|
|
20240110,142100,90074927,786,786,786,786,0
|
|
20240110,142000,90074927,786,786,786,786,0
|
|
20240110,141900,90074927,786,786,786,786,0
|
|
20240110,141800,90074927,786,786,786,786,0
|
|
20240110,141700,90074927,786,786,786,786,0
|
|
20240110,141600,90074927,786,786,786,786,0
|
|
20240110,141500,90074927,786,786,786,786,0
|
|
20240110,141400,90074927,786,785,786,783,1802
|
|
20240110,141300,88661544,786,786,786,786,0
|
|
20240110,141200,88661544,786,785,786,785,18
|
|
20240110,141100,88647413,786,785,786,785,31
|
|
20240110,141000,88623077,786,786,786,786,1
|
|
20240110,140900,88622291,785,785,785,785,0
|
|
20240110,140800,88622291,785,785,785,785,0
|
|
20240110,140700,88622291,785,785,785,785,2366
|
|
20240110,140600,86764981,785,785,785,785,10
|
|
20240110,140500,86757131,785,785,785,785,100
|
|
20240110,140400,86678631,785,785,785,785,0
|
|
20240110,140300,86678631,785,785,785,785,0
|
|
20240110,140200,86678631,785,785,785,785,0
|
|
20240110,140100,86678631,785,785,785,785,0
|
|
20240110,140000,86678631,785,784,785,784,1010
|
|
20240110,135900,85885791,784,784,784,784,310
|
|
20240110,135800,85642751,785,785,785,785,0
|
|
20240110,135700,85642751,785,785,785,785,0
|
|
20240110,135600,85642751,785,785,785,785,1
|
|
20240110,135500,85641966,784,784,784,784,805
|
|
20240110,135400,85010846,785,785,785,785,0
|
|
20240110,135300,85010846,785,784,785,784,11
|
|
20240110,135200,85002221,785,785,785,785,1
|
|
20240110,135100,85001436,784,785,785,784,1619
|
|
20240110,135000,83732139,785,785,785,785,0
|
|
20240110,134900,83732139,785,785,785,785,30
|
|
20240110,134800,83708589,785,785,785,785,0
|
|
20240110,134700,83708589,785,785,785,785,0
|
|
20240110,134600,83708589,785,785,785,785,0
|
|
20240110,134500,83708589,785,785,785,785,0
|
|
20240110,134400,83708589,785,785,785,785,0
|
|
20240110,134300,83708589,785,785,785,785,2
|
|
20240110,134200,83707019,784,784,784,784,0
|
|
20240110,134100,83707019,784,785,785,784,820
|
|
20240110,134000,83063622,786,786,786,786,15
|
|
20240110,133900,83051832,786,786,786,786,0
|
|
20240110,133800,83051832,786,786,786,786,0
|
|
20240110,133700,83051832,786,786,786,786,1
|
|
20240110,133600,83051046,786,785,786,785,11
|
|
20240110,133500,83042410,785,786,786,785,16
|
|
20240110,133400,83029849,785,785,785,785,10
|
|
20240110,133300,83021999,786,786,786,786,1
|
|
20240110,133200,83021213,785,785,785,785,15
|
|
20240110,133100,83009438,784,785,785,784,8515
|
|
20240110,133000,76329656,786,786,786,786,0
|
|
20240110,132900,76329656,786,786,786,786,12
|
|
20240110,132800,76320224,786,786,786,786,100
|
|
20240110,132700,76241624,786,786,786,786,1000
|
|
20240110,132600,75455624,786,786,786,786,0
|
|
20240110,132500,75455624,786,786,786,786,0
|
|
20240110,132400,75455624,786,786,786,786,0
|
|
20240110,132300,75455624,786,785,786,785,69
|
|
20240110,132200,75401458,785,785,785,785,2
|
|
20240110,132100,75399888,785,785,785,785,0
|
|
20240110,132000,75399888,785,785,785,785,0
|
|
20240110,131900,75399888,785,785,785,785,0
|
|
20240110,131800,75399888,785,785,785,785,0
|
|
20240110,131700,75399888,785,785,785,785,6
|
|
20240110,131600,75395178,785,785,785,785,100
|
|
20240110,131500,75316678,785,785,785,785,0
|
|
20240110,131400,75316678,785,785,785,785,0
|
|
20240110,131300,75316678,785,785,785,785,0
|
|
20240110,131200,75316678,785,785,785,785,0
|
|
20240110,131100,75316678,785,785,785,785,382
|
|
20240110,131000,75016808,785,785,785,785,255
|
|
20240110,130900,74816633,785,785,785,785,0
|
|
20240110,130800,74816633,785,785,785,785,0
|
|
20240110,130700,74816633,785,785,785,785,0
|
|
20240110,130600,74816633,785,785,785,785,6
|
|
20240110,130500,74811923,785,785,785,785,0
|
|
20240110,130400,74811923,785,785,785,785,19
|
|
20240110,130300,74797008,786,786,786,786,0
|
|
20240110,130200,74797008,786,786,786,786,1
|
|
20240110,130100,74796222,785,785,785,785,11
|
|
20240110,130000,74787587,784,784,784,784,0
|
|
20240110,125900,74787587,784,784,784,784,5
|
|
20240110,125800,74783667,786,786,786,786,0
|
|
20240110,125700,74783667,786,786,786,786,0
|
|
20240110,125600,74783667,786,786,786,786,0
|
|
20240110,125500,74783667,786,786,786,786,0
|
|
20240110,125400,74783667,786,786,786,786,0
|
|
20240110,125300,74783667,786,786,786,786,0
|
|
20240110,125200,74783667,786,786,786,786,2400
|
|
20240110,125100,72897267,786,786,786,786,3000
|
|
20240110,125000,70539267,786,786,786,786,1
|
|
20240110,124900,70538481,785,785,785,785,1691
|
|
20240110,124800,69211046,786,786,786,786,0
|
|
20240110,124700,69211046,786,786,786,786,0
|
|
20240110,124600,69211046,786,786,786,786,1
|
|
20240110,124500,69210260,786,786,786,786,0
|
|
20240110,124400,69210260,786,786,786,786,0
|
|
20240110,124300,69210260,786,786,786,786,0
|
|
20240110,124200,69210260,786,786,786,786,0
|
|
20240110,124100,69210260,786,786,786,786,0
|
|
20240110,124000,69210260,786,786,786,786,0
|
|
20240110,123900,69210260,786,786,786,786,0
|
|
20240110,123800,69210260,786,786,786,786,0
|
|
20240110,123700,69210260,786,786,786,786,0
|
|
20240110,123600,69210260,786,786,786,786,0
|
|
20240110,123500,69210260,786,786,786,786,0
|
|
20240110,123400,69210260,786,786,786,786,0
|
|
20240110,123300,69210260,786,786,786,786,0
|
|
20240110,123200,69210260,786,786,786,786,0
|
|
20240110,123100,69210260,786,786,786,786,0
|
|
20240110,123000,69210260,786,786,786,786,10
|
|
20240110,122900,69202400,785,785,785,785,0
|
|
20240110,122800,69202400,785,785,785,785,0
|
|
20240110,122700,69202400,785,785,785,785,0
|
|
20240110,122600,69202400,785,785,785,785,0
|
|
20240110,122500,69202400,785,785,785,785,0
|
|
20240110,122400,69202400,785,785,785,785,334
|
|
20240110,122300,68940210,785,785,785,785,0
|
|
20240110,122200,68940210,785,785,785,785,0
|
|
20240110,122100,68940210,785,785,785,785,0
|
|
20240110,122000,68940210,785,785,785,785,0
|
|
20240110,121900,68940210,785,785,785,785,0
|
|
20240110,121800,68940210,785,785,785,785,0
|
|
20240110,121700,68940210,785,785,785,785,50
|
|
20240110,121600,68900960,786,786,786,786,0
|
|
20240110,121500,68900960,786,786,786,786,0
|
|
20240110,121400,68900960,786,786,786,786,50
|
|
20240110,121300,68861660,786,786,786,786,50
|
|
20240110,121200,68822360,786,786,786,786,20
|
|
20240110,121100,68806640,785,785,785,785,0
|
|
20240110,121000,68806640,785,785,785,785,98
|
|
20240110,120900,68729710,786,786,786,786,0
|
|
20240110,120800,68729710,786,786,786,786,0
|
|
20240110,120700,68729710,786,786,786,786,4
|
|
20240110,120600,68726566,785,785,785,785,33
|
|
20240110,120500,68700661,785,786,786,785,1060
|
|
20240110,120400,67868558,786,786,786,786,0
|
|
20240110,120300,67868558,786,786,786,786,4
|
|
20240110,120200,67865414,785,785,785,785,3000
|
|
20240110,120100,65510414,786,786,786,786,4
|
|
20240110,120000,65507270,786,786,786,786,0
|
|
20240110,115900,65507270,786,786,786,786,3
|
|
20240110,115800,65504912,786,786,786,786,0
|
|
20240110,115700,65504912,786,786,786,786,10
|
|
20240110,115600,65497052,786,786,786,786,0
|
|
20240110,115500,65497052,786,786,786,786,4
|
|
20240110,115400,65493908,786,786,786,786,0
|
|
20240110,115300,65493908,786,786,786,786,4
|
|
20240110,115200,65490764,786,786,786,786,0
|
|
20240110,115100,65490764,786,786,786,786,4
|
|
20240110,115000,65487620,786,786,786,786,0
|
|
20240110,114900,65487620,786,786,786,786,5
|
|
20240110,114800,65483690,785,786,786,785,5000
|
|
20240110,114700,61558646,787,787,787,787,4
|
|
20240110,114600,61555498,787,787,787,787,2
|
|
20240110,114500,61553924,786,787,787,786,10022
|
|
20240110,114400,53668610,787,787,787,787,1
|
|
20240110,114300,53667823,787,787,787,787,66
|
|
20240110,114200,53615881,787,787,787,787,0
|
|
20240110,114100,53615881,787,787,787,787,4
|
|
20240110,114000,53612733,787,787,787,787,0
|
|
20240110,113900,53612733,787,787,787,787,4
|
|
20240110,113800,53609585,786,786,786,786,19014
|
|
20240110,113700,38664581,786,786,786,786,4
|
|
20240110,113600,38661437,786,786,786,786,0
|
|
20240110,113500,38661437,786,785,786,785,4004
|
|
20240110,113400,35517098,784,785,785,784,6
|
|
20240110,113300,35512389,785,785,785,785,3
|
|
20240110,113200,35510034,785,785,785,785,15
|
|
20240110,113100,35498259,785,785,785,785,4
|
|
20240110,113000,35495119,785,785,785,785,0
|
|
20240110,112900,35495119,785,785,785,785,4
|
|
20240110,112800,35491979,785,785,785,785,1
|
|
20240110,112700,35491194,785,784,785,784,4004
|
|
20240110,112600,32352054,785,785,785,785,4
|
|
20240110,112500,32348914,785,785,785,785,0
|
|
20240110,112400,32348914,785,785,785,785,4
|
|
20240110,112300,32345774,785,785,785,785,2
|
|
20240110,112200,32344204,785,786,786,785,510
|
|
20240110,112100,31943851,786,786,786,786,0
|
|
20240110,112000,31943851,786,786,786,786,4
|
|
20240110,111900,31940707,786,786,786,786,0
|
|
20240110,111800,31940707,786,786,786,786,4
|
|
20240110,111700,31937563,786,786,786,786,2000
|
|
20240110,111600,30365563,786,786,786,786,4
|
|
20240110,111500,30362419,786,786,786,786,0
|
|
20240110,111400,30362419,786,786,786,786,4
|
|
20240110,111300,30359275,786,786,786,786,0
|
|
20240110,111200,30359275,786,786,786,786,4
|
|
20240110,111100,30356131,785,785,785,785,500
|
|
20240110,111000,29963631,785,785,786,785,1004
|
|
20240110,110900,29175487,786,786,786,786,0
|
|
20240110,110800,29175487,786,786,786,786,91
|
|
20240110,110700,29103961,786,786,786,786,0
|
|
20240110,110600,29103961,786,786,786,786,43
|
|
20240110,110500,29070163,786,786,786,786,72
|
|
20240110,110400,29013571,786,786,786,786,4
|
|
20240110,110300,29010427,785,785,785,785,2700
|
|
20240110,110200,26890927,786,786,786,786,4
|
|
20240110,110100,26887783,786,786,786,786,4
|
|
20240110,110000,26884639,786,786,786,786,1000
|
|
20240110,105900,26098639,786,786,786,786,5
|
|
20240110,105800,26094709,785,785,785,785,600
|
|
20240110,105700,25623709,786,786,786,786,4
|
|
20240110,105600,25620565,786,786,786,786,4
|
|
20240110,105500,25617421,786,786,786,786,230
|
|
20240110,105400,25436641,785,786,786,785,505
|
|
20240110,105300,25040211,786,786,786,786,0
|
|
20240110,105200,25040211,786,785,786,785,5777
|
|
20240110,105100,20501070,785,785,785,785,5
|
|
20240110,105000,20497145,785,785,785,785,4
|
|
20240110,104900,20494005,785,785,785,785,60
|
|
20240110,104800,20446905,785,785,785,785,0
|
|
20240110,104700,20446905,785,785,785,785,8
|
|
20240110,104600,20440625,785,785,785,785,25
|
|
20240110,104500,20421000,785,785,785,785,14
|
|
20240110,104400,20410010,785,785,785,785,4
|
|
20240110,104300,20406870,785,785,785,785,0
|
|
20240110,104200,20406870,785,784,785,784,29
|
|
20240110,104100,20384130,785,785,785,785,210
|
|
20240110,104000,20219280,785,785,785,785,43
|
|
20240110,103900,20185525,785,785,785,785,60
|
|
20240110,103800,20138425,785,784,785,784,155
|
|
20240110,103700,20016751,785,785,785,785,14
|
|
20240110,103600,20005761,785,784,785,784,36
|
|
20240110,103500,19977517,785,785,785,785,4
|
|
20240110,103400,19974377,785,785,785,785,100
|
|
20240110,103300,19895877,785,785,785,785,4
|
|
20240110,103200,19892737,784,785,785,784,34
|
|
20240110,103100,19866077,785,785,785,784,20
|
|
20240110,103000,19850378,785,786,786,785,347
|
|
20240110,102900,19577979,785,785,785,785,249
|
|
20240110,102800,19382514,786,786,786,786,4
|
|
20240110,102700,19379370,786,786,786,786,0
|
|
20240110,102600,19379370,786,786,786,786,4
|
|
20240110,102500,19376226,786,786,786,786,7
|
|
20240110,102400,19370724,786,786,786,786,0
|
|
20240110,102300,19370724,786,786,786,786,15
|
|
20240110,102200,19358934,786,786,786,786,0
|
|
20240110,102100,19358934,786,786,786,786,4
|
|
20240110,102000,19355790,785,785,785,785,50
|
|
20240110,101900,19316540,785,785,785,785,0
|
|
20240110,101800,19316540,785,785,785,785,4
|
|
20240110,101700,19313400,785,785,785,785,0
|
|
20240110,101600,19313400,785,785,785,785,4
|
|
20240110,101500,19310260,785,785,785,785,0
|
|
20240110,101400,19310260,785,786,786,785,474
|
|
20240110,101300,18938138,786,786,786,786,4
|
|
20240110,101200,18934994,785,786,786,785,1793
|
|
20240110,101100,17527488,785,786,786,785,51
|
|
20240110,101000,17487438,786,786,786,786,0
|
|
20240110,100900,17487438,786,786,786,786,4
|
|
20240110,100800,17484294,786,786,786,786,0
|
|
20240110,100700,17484294,786,786,786,786,4
|
|
20240110,100600,17481150,786,786,786,786,4
|
|
20240110,100500,17478006,786,786,786,786,7
|
|
20240110,100400,17472504,786,786,786,786,5
|
|
20240110,100300,17468574,786,786,786,786,0
|
|
20240110,100200,17468574,786,786,786,786,3
|
|
20240110,100100,17466216,785,785,785,785,311
|
|
20240110,100000,17222081,785,785,785,785,5899
|
|
20240110,095900,12591366,786,786,786,786,5
|
|
20240110,095800,12587436,786,786,786,786,0
|
|
20240110,095700,12587436,786,785,786,785,204
|
|
20240110,095600,12427292,786,786,786,786,2000
|
|
20240110,095500,10855292,786,786,786,786,4
|
|
20240110,095400,10852148,786,786,786,786,5
|
|
20240110,095300,10848218,786,786,786,786,1
|
|
20240110,095200,10847432,786,786,786,785,604
|
|
20240110,095100,10373188,786,786,786,786,46
|
|
20240110,095000,10337032,786,785,786,785,13
|
|
20240110,094900,10326824,786,786,786,786,0
|
|
20240110,094800,10326824,786,786,786,786,4
|
|
20240110,094700,10323680,786,786,786,786,10
|
|
20240110,094600,10315820,786,786,786,786,956
|
|
20240110,094500,9564404,786,786,786,786,5
|
|
20240110,094400,9560474,786,786,786,786,200
|
|
20240110,094300,9403274,786,786,786,786,9
|
|
20240110,094200,9396200,786,787,787,786,114
|
|
20240110,094100,9306492,787,787,787,787,200
|
|
20240110,094000,9149092,787,787,787,787,4
|
|
20240110,093900,9145944,787,787,787,787,2
|
|
20240110,093800,9144370,786,786,786,786,500
|
|
20240110,093700,8751370,788,788,788,788,251
|
|
20240110,093600,8553582,788,788,788,788,10
|
|
20240110,093500,8545702,788,788,788,788,303
|
|
20240110,093400,8306938,788,788,788,788,0
|
|
20240110,093300,8306938,788,785,788,785,121
|
|
20240110,093200,8211941,788,788,788,788,5
|
|
20240110,093100,8208001,788,787,788,787,418
|
|
20240110,093000,7878687,788,788,788,788,0
|
|
20240110,092900,7878687,788,788,788,788,6
|
|
20240110,092800,7873959,785,788,788,785,6
|
|
20240110,092700,7869237,788,788,788,788,8
|
|
20240110,092600,7862933,789,789,789,784,15
|
|
20240110,092500,7851153,784,785,785,784,1107
|
|
20240110,092400,6982332,789,789,789,789,4
|
|
20240110,092300,6979176,789,789,789,789,4
|
|
20240110,092200,6976020,785,785,785,785,20
|
|
20240110,092100,6960320,785,789,789,785,6
|
|
20240110,092000,6955594,789,789,789,789,2
|
|
20240110,091900,6954016,789,789,789,789,5
|
|
20240110,091800,6950071,790,790,790,790,0
|
|
20240110,091700,6950071,790,787,790,786,2403
|
|
20240110,091600,5060297,790,790,790,790,4
|
|
20240110,091500,5057137,788,788,788,788,250
|
|
20240110,091400,4860137,790,790,790,790,419
|
|
20240110,091300,4529127,790,790,790,790,0
|
|
20240110,091200,4529127,790,790,790,790,4
|
|
20240110,091100,4525967,787,790,790,787,16
|
|
20240110,091000,4513350,787,788,788,787,29
|
|
20240110,090900,4490518,790,789,790,789,105
|
|
20240110,090800,4407668,789,786,789,785,4252
|
|
20240110,090700,1065840,786,786,786,786,0
|
|
20240110,090600,1065840,786,785,786,785,2
|
|
20240110,090500,1064269,786,786,786,786,1
|
|
20240110,090400,1063483,786,786,786,786,3
|
|
20240110,090300,1061125,783,784,784,783,800
|
|
20240110,090200,434656,786,784,786,784,3
|
|
20240110,090100,432300,786,786,786,786,0
|
|
20240110,090000,432300,786,786,786,786,550
|