600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185700,252035953,875,875,875,875,704
|
|
20240109,185600,252035953,875,875,875,875,0
|
|
20240109,185500,252035953,875,875,875,875,0
|
|
20240109,185400,252035953,875,875,875,875,0
|
|
20240109,185300,252035953,875,875,875,875,0
|
|
20240109,185200,252035953,875,875,875,875,0
|
|
20240109,185100,252035953,875,875,875,875,0
|
|
20240109,185000,252035953,875,875,875,875,0
|
|
20240109,184900,252035953,875,875,875,875,0
|
|
20240109,184800,252035953,875,875,875,875,0
|
|
20240109,184700,252035953,875,875,875,875,0
|
|
20240109,184600,252035953,875,875,875,875,0
|
|
20240109,184500,252035953,875,875,875,875,0
|
|
20240109,184400,252035953,875,875,875,875,0
|
|
20240109,184300,252035953,875,875,875,875,0
|
|
20240109,184200,252035953,875,875,875,875,0
|
|
20240109,184100,252035953,875,875,875,875,0
|
|
20240109,184000,252035953,875,875,875,875,0
|
|
20240109,183900,252035953,875,875,875,875,0
|
|
20240109,183800,252035953,875,875,875,875,0
|
|
20240109,183700,252035953,875,875,875,875,0
|
|
20240109,183600,252035953,875,875,875,875,0
|
|
20240109,183500,252035953,875,875,875,875,0
|
|
20240109,183400,252035953,875,875,875,875,0
|
|
20240109,183300,252035953,875,875,875,875,0
|
|
20240109,183200,252035953,875,875,875,875,0
|
|
20240109,183100,252035953,875,875,875,875,0
|
|
20240109,183000,252035953,875,875,875,875,0
|
|
20240109,182900,252035953,875,875,875,875,0
|
|
20240109,182800,252035953,875,875,875,875,0
|
|
20240109,182700,252035953,875,875,875,875,704
|
|
20240109,182600,252035953,875,875,875,875,0
|
|
20240109,182500,252035953,875,875,875,875,0
|
|
20240109,182400,252035953,875,875,875,875,0
|
|
20240109,182300,252035953,875,875,875,875,0
|
|
20240109,182200,252035953,875,875,875,875,0
|
|
20240109,182100,252035953,875,875,875,875,0
|
|
20240109,182000,252035953,875,875,875,875,0
|
|
20240109,181900,252035953,875,875,875,875,0
|
|
20240109,181800,252035953,875,875,875,875,0
|
|
20240109,181700,252035953,875,875,875,875,0
|
|
20240109,181600,252035953,875,875,875,875,0
|
|
20240109,181500,252035953,875,875,875,875,0
|
|
20240109,181400,252035953,875,875,875,875,0
|
|
20240109,181300,252035953,875,875,875,875,0
|
|
20240109,181200,252035953,875,875,875,875,0
|
|
20240109,181100,252035953,875,875,875,875,0
|
|
20240109,181000,252035953,875,875,875,875,0
|
|
20240109,180900,252035953,875,875,875,875,0
|
|
20240109,180800,252035953,875,875,875,875,0
|
|
20240109,180700,252035953,875,875,875,875,0
|
|
20240109,180600,252035953,875,875,875,875,0
|
|
20240109,180500,252035953,875,875,875,875,0
|
|
20240109,180400,252035953,875,875,875,875,0
|
|
20240109,180300,252035953,875,875,875,875,0
|
|
20240109,180200,252035953,875,875,875,875,0
|
|
20240109,180100,252035953,875,875,875,875,0
|
|
20240109,180000,252035953,875,875,875,875,0
|
|
20240109,175900,252035953,875,875,875,875,0
|
|
20240109,175800,252035953,875,875,875,875,0
|
|
20240109,175700,252035953,875,875,875,875,704
|
|
20240109,175600,252035953,875,875,875,875,0
|
|
20240109,175500,252035953,875,875,875,875,0
|
|
20240109,175400,252035953,875,875,875,875,0
|
|
20240109,175300,252035953,875,875,875,875,0
|
|
20240109,175200,252035953,875,875,875,875,0
|
|
20240109,175100,252035953,875,875,875,875,0
|
|
20240109,175000,252035953,875,875,875,875,0
|
|
20240109,174900,252035953,875,875,875,875,0
|
|
20240109,174800,252035953,875,875,875,875,0
|
|
20240109,174700,252035953,875,875,875,875,0
|
|
20240109,174600,252035953,875,875,875,875,0
|
|
20240109,174500,252035953,875,875,875,875,0
|
|
20240109,174400,252035953,875,875,875,875,0
|
|
20240109,174300,252035953,875,875,875,875,0
|
|
20240109,174200,252035953,875,875,875,875,0
|
|
20240109,174100,252035953,875,875,875,875,0
|
|
20240109,174000,252035953,875,875,875,875,0
|
|
20240109,173900,252035953,875,875,875,875,0
|
|
20240109,173800,252035953,875,875,875,875,0
|
|
20240109,173700,252035953,875,875,875,875,0
|
|
20240109,173600,252035953,875,875,875,875,0
|
|
20240109,173500,252035953,875,875,875,875,0
|
|
20240109,173400,252035953,875,875,875,875,0
|
|
20240109,173300,252035953,875,875,875,875,0
|
|
20240109,173200,252035953,875,875,875,875,0
|
|
20240109,173100,252035953,875,875,875,875,0
|
|
20240109,173000,252035953,875,875,875,875,0
|
|
20240109,172900,252035953,875,875,875,875,0
|
|
20240109,172800,252035953,875,875,875,875,0
|
|
20240109,172700,252035953,875,875,875,875,704
|
|
20240109,172600,252035953,875,875,875,875,0
|
|
20240109,172500,252035953,875,875,875,875,0
|
|
20240109,172400,252035953,875,875,875,875,0
|
|
20240109,172300,252035953,875,875,875,875,0
|
|
20240109,172200,252035953,875,875,875,875,0
|
|
20240109,172100,252035953,875,875,875,875,0
|
|
20240109,172000,252035953,875,875,875,875,0
|
|
20240109,171900,252035953,875,875,875,875,0
|
|
20240109,171800,252035953,875,875,875,875,0
|
|
20240109,171700,252035953,875,875,875,875,0
|
|
20240109,171600,252035953,875,875,875,875,0
|
|
20240109,171500,252035953,875,875,875,875,0
|
|
20240109,171400,252035953,875,875,875,875,0
|
|
20240109,171300,252035953,875,875,875,875,0
|
|
20240109,171200,252035953,875,875,875,875,0
|
|
20240109,171100,252035953,875,875,875,875,0
|
|
20240109,171000,252035953,875,875,875,875,0
|
|
20240109,170900,252035953,875,875,875,875,0
|
|
20240109,170800,252035953,875,875,875,875,0
|
|
20240109,170700,252035953,875,875,875,875,0
|
|
20240109,170600,252035953,875,875,875,875,0
|
|
20240109,170500,252035953,875,875,875,875,0
|
|
20240109,170400,252035953,875,875,875,875,0
|
|
20240109,170300,252035953,875,875,875,875,0
|
|
20240109,170200,252035953,875,875,875,875,0
|
|
20240109,170100,252035953,875,875,875,875,0
|
|
20240109,170000,252035953,875,875,875,875,0
|
|
20240109,165900,252035953,875,875,875,875,0
|
|
20240109,165800,252035953,875,875,875,875,0
|
|
20240109,165700,252035953,875,875,875,875,704
|
|
20240109,165600,252035953,875,875,875,875,0
|
|
20240109,165500,252035953,875,875,875,875,0
|
|
20240109,165400,252035953,875,875,875,875,0
|
|
20240109,165300,252035953,875,875,875,875,0
|
|
20240109,165200,252035953,875,875,875,875,0
|
|
20240109,165100,252035953,875,875,875,875,0
|
|
20240109,165000,252035953,875,875,875,875,0
|
|
20240109,164900,252035953,875,875,875,875,0
|
|
20240109,164800,252035953,875,875,875,875,0
|
|
20240109,164700,252035953,875,875,875,875,0
|
|
20240109,164600,252035953,875,875,875,875,0
|
|
20240109,164500,252035953,875,875,875,875,0
|
|
20240109,164400,252035953,875,875,875,875,0
|
|
20240109,164300,252035953,875,875,875,875,0
|
|
20240109,164200,252035953,875,875,875,875,0
|
|
20240109,164100,252035953,875,875,875,875,0
|
|
20240109,164000,252035953,875,875,875,875,0
|
|
20240109,163900,252035953,875,875,875,875,0
|
|
20240109,163800,252035953,875,875,875,875,0
|
|
20240109,163700,252035953,875,875,875,875,0
|
|
20240109,163600,252035953,875,875,875,875,0
|
|
20240109,163500,252035953,875,875,875,875,0
|
|
20240109,163400,252035953,875,875,875,875,0
|
|
20240109,163300,252035953,875,875,875,875,0
|
|
20240109,163200,252035953,875,875,875,875,0
|
|
20240109,163100,252035953,875,875,875,875,0
|
|
20240109,163000,252035953,875,875,875,875,0
|
|
20240109,162900,252035953,875,875,875,875,0
|
|
20240109,162800,252035953,875,875,875,875,0
|
|
20240109,162700,252035953,875,875,875,875,704
|
|
20240109,162600,252035953,875,875,875,875,0
|
|
20240109,162500,252035953,875,875,875,875,0
|
|
20240109,162400,252035953,875,875,875,875,0
|
|
20240109,162300,252035953,875,875,875,875,0
|
|
20240109,162200,252035953,875,875,875,875,0
|
|
20240109,162100,252035953,875,875,875,875,0
|
|
20240109,162000,252035953,875,875,875,875,0
|
|
20240109,161900,252035953,875,875,875,875,0
|
|
20240109,161800,252035953,875,875,875,875,0
|
|
20240109,161700,252035953,875,875,875,875,0
|
|
20240109,161600,252035953,875,875,875,875,0
|
|
20240109,161500,252035953,875,875,875,875,0
|
|
20240109,161400,252035953,875,875,875,875,0
|
|
20240109,161300,252035953,875,875,875,875,0
|
|
20240109,161200,252035953,875,875,875,875,0
|
|
20240109,161100,252035953,875,875,875,875,0
|
|
20240109,161000,252035953,875,875,875,875,0
|
|
20240109,160900,252035953,875,875,875,875,0
|
|
20240109,160800,252035953,875,875,875,875,0
|
|
20240109,160700,252035953,875,875,875,875,0
|
|
20240109,160600,252035953,875,875,875,875,0
|
|
20240109,160500,252035953,875,875,875,875,0
|
|
20240109,160400,252035953,875,875,875,875,0
|
|
20240109,160300,252035953,875,875,875,875,0
|
|
20240109,160200,252035953,875,875,875,875,0
|
|
20240109,160100,252035953,875,875,875,875,0
|
|
20240109,160000,252035953,875,875,875,875,0
|
|
20240109,155900,252035953,875,875,875,875,0
|
|
20240109,155800,252035953,875,875,875,875,0
|
|
20240109,155700,252035953,875,875,875,875,704
|
|
20240109,155600,252035953,875,875,875,875,0
|
|
20240109,155500,252035953,875,875,875,875,0
|
|
20240109,155400,252035953,875,875,875,875,0
|
|
20240109,155300,252035953,875,875,875,875,0
|
|
20240109,155200,252035953,875,875,875,875,0
|
|
20240109,155100,252035953,875,875,875,875,0
|
|
20240109,155000,252035953,875,875,875,875,0
|
|
20240109,154900,252035953,875,875,875,875,0
|
|
20240109,154800,252035953,875,875,875,875,0
|
|
20240109,154700,252035953,875,875,875,875,0
|
|
20240109,154600,252035953,875,875,875,875,0
|
|
20240109,154500,252035953,875,875,875,875,0
|
|
20240109,154400,252035953,875,875,875,875,0
|
|
20240109,154300,252035953,875,875,875,875,0
|
|
20240109,154200,252035953,875,875,875,875,0
|
|
20240109,154100,252035953,875,875,875,875,0
|
|
20240109,154000,252035953,875,875,875,875,0
|
|
20240109,153900,252035953,875,875,875,875,0
|
|
20240109,153800,252035953,875,875,875,875,0
|
|
20240109,153700,252035953,875,875,875,875,0
|
|
20240109,153600,252035953,875,875,875,875,0
|
|
20240109,153500,252035953,875,875,875,875,0
|
|
20240109,153400,252035953,875,875,875,875,0
|
|
20240109,153300,252035953,875,875,875,875,0
|
|
20240109,153200,252035953,875,875,875,875,0
|
|
20240109,153100,252035953,875,875,875,875,0
|
|
20240109,153000,252035953,875,875,875,875,704
|
|
20240109,152900,251419953,875,875,875,875,0
|
|
20240109,152800,251419953,875,875,875,875,0
|
|
20240109,152700,251419953,875,875,875,875,0
|
|
20240109,152600,251419953,875,875,875,875,0
|
|
20240109,152500,251419953,875,875,875,875,0
|
|
20240109,152400,251419953,875,875,875,875,0
|
|
20240109,152300,251419953,875,875,875,875,0
|
|
20240109,152200,251419953,875,875,875,875,0
|
|
20240109,152100,251419953,875,875,875,875,0
|
|
20240109,152000,251419953,875,875,875,875,0
|
|
20240109,151900,251419953,875,875,875,875,0
|
|
20240109,151800,251419953,875,875,875,875,0
|
|
20240109,151700,251419953,875,875,875,875,0
|
|
20240109,151600,251419953,875,875,875,875,0
|
|
20240109,151500,251419953,875,875,875,875,1
|
|
20240109,151400,251419078,875,875,875,875,46
|
|
20240109,151300,251378828,875,875,875,875,0
|
|
20240109,151200,251378828,875,875,875,875,0
|
|
20240109,151100,251378828,875,875,875,875,10
|
|
20240109,151000,251370078,873,871,873,871,674
|
|
20240109,150900,250782824,873,872,873,872,122
|
|
20240109,150800,250676420,873,873,873,873,1
|
|
20240109,150700,250675547,873,873,873,873,0
|
|
20240109,150600,250675547,873,873,873,873,10
|
|
20240109,150500,250666817,872,872,872,872,0
|
|
20240109,150400,250666817,872,872,872,872,1
|
|
20240109,150300,250665945,873,873,873,873,143
|
|
20240109,150200,250541106,873,873,873,873,0
|
|
20240109,150100,250541106,873,873,873,873,491
|
|
20240109,150000,250112463,873,873,873,873,0
|
|
20240109,145900,250112463,873,873,873,873,0
|
|
20240109,145800,250112463,873,873,873,873,1
|
|
20240109,145700,250111590,872,872,872,872,0
|
|
20240109,145600,250111590,872,872,872,872,200
|
|
20240109,145500,249937190,873,873,873,873,2580
|
|
20240109,145400,247684850,875,875,875,875,1
|
|
20240109,145300,247683975,874,874,874,874,2350
|
|
20240109,145200,245630075,876,876,876,876,0
|
|
20240109,145100,245630075,876,876,876,876,300
|
|
20240109,145000,245367275,876,876,876,876,0
|
|
20240109,144900,245367275,876,876,876,876,0
|
|
20240109,144800,245367275,876,876,876,876,300
|
|
20240109,144700,245104475,876,876,876,876,0
|
|
20240109,144600,245104475,876,876,876,876,0
|
|
20240109,144500,245104475,876,876,876,876,1
|
|
20240109,144400,245103599,872,875,875,872,4152
|
|
20240109,144300,241480050,876,876,876,876,0
|
|
20240109,144200,241480050,876,876,876,876,0
|
|
20240109,144100,241480050,876,876,876,876,0
|
|
20240109,144000,241480050,876,876,876,876,1
|
|
20240109,143900,241479174,875,875,875,875,6
|
|
20240109,143800,241473924,876,876,876,876,0
|
|
20240109,143700,241473924,876,876,876,876,0
|
|
20240109,143600,241473924,876,874,876,874,30
|
|
20240109,143500,241447688,873,873,873,873,30
|
|
20240109,143400,241421498,875,875,877,874,1964
|
|
20240109,143300,239702989,876,876,876,876,90
|
|
20240109,143200,239624149,876,874,876,874,5015
|
|
20240109,143100,235231032,875,873,875,873,82
|
|
20240109,143000,235159364,876,873,876,873,86
|
|
20240109,142900,235084180,873,875,875,873,1036
|
|
20240109,142800,234177751,874,874,874,874,1
|
|
20240109,142700,234176877,876,876,876,876,0
|
|
20240109,142600,234176877,876,876,876,876,10
|
|
20240109,142500,234168117,875,875,875,875,1076
|
|
20240109,142400,233226617,874,874,874,874,1013
|
|
20240109,142300,232341255,875,875,875,875,500
|
|
20240109,142200,231903755,874,874,874,874,4
|
|
20240109,142100,231900259,874,874,874,874,67
|
|
20240109,142000,231841701,874,870,874,870,2000
|
|
20240109,141900,230094951,870,870,870,870,22
|
|
20240109,141800,230075811,870,870,870,870,0
|
|
20240109,141700,230075811,870,870,870,870,10
|
|
20240109,141600,230067111,870,870,870,870,0
|
|
20240109,141500,230067111,870,870,870,870,0
|
|
20240109,141400,230067111,870,870,870,870,0
|
|
20240109,141300,230067111,870,870,870,870,0
|
|
20240109,141200,230067111,870,870,870,870,0
|
|
20240109,141100,230067111,870,870,870,870,11
|
|
20240109,141000,230057541,870,870,870,870,0
|
|
20240109,140900,230057541,870,870,870,870,2
|
|
20240109,140800,230055801,870,870,870,870,2
|
|
20240109,140700,230054061,870,870,870,870,12
|
|
20240109,140600,230043621,870,870,870,870,0
|
|
20240109,140500,230043621,870,870,870,870,20
|
|
20240109,140400,230026221,870,870,870,870,0
|
|
20240109,140300,230026221,870,870,870,870,0
|
|
20240109,140200,230026221,870,870,870,870,0
|
|
20240109,140100,230026221,870,870,870,870,0
|
|
20240109,140000,230026221,870,870,870,870,0
|
|
20240109,135900,230026221,870,870,870,870,0
|
|
20240109,135800,230026221,870,870,870,870,0
|
|
20240109,135700,230026221,870,870,870,870,0
|
|
20240109,135600,230026221,870,870,870,870,0
|
|
20240109,135500,230026221,870,870,870,870,3
|
|
20240109,135400,230023611,868,868,868,868,0
|
|
20240109,135300,230023611,868,868,868,868,115
|
|
20240109,135200,229923791,868,868,868,868,0
|
|
20240109,135100,229923791,868,868,868,868,100
|
|
20240109,135000,229836991,867,867,868,867,797
|
|
20240109,134900,229145215,867,867,868,867,55
|
|
20240109,134800,229097507,867,867,867,867,2
|
|
20240109,134700,229095773,868,866,868,866,57
|
|
20240109,134600,229046390,868,868,868,868,0
|
|
20240109,134500,229046390,868,868,868,868,0
|
|
20240109,134400,229046390,868,867,868,867,11
|
|
20240109,134300,229036843,866,867,867,864,1055
|
|
20240109,134200,228122219,867,868,868,867,235
|
|
20240109,134100,227918244,868,866,870,866,17
|
|
20240109,134000,227903482,867,867,867,867,10
|
|
20240109,133900,227894812,867,867,867,867,11
|
|
20240109,133800,227885275,869,868,869,868,10
|
|
20240109,133700,227876592,869,868,869,868,20
|
|
20240109,133600,227859227,863,864,869,863,52
|
|
20240109,133500,227814319,864,864,864,864,0
|
|
20240109,133400,227814319,864,864,864,864,3
|
|
20240109,133300,227811727,863,863,863,863,120
|
|
20240109,133200,227708167,863,863,863,863,10
|
|
20240109,133100,227699537,863,863,863,863,0
|
|
20240109,133000,227699537,863,863,863,863,2
|
|
20240109,132900,227697811,863,863,863,863,0
|
|
20240109,132800,227697811,863,863,863,863,76
|
|
20240109,132700,227632223,863,863,863,863,48
|
|
20240109,132600,227590799,863,863,863,863,0
|
|
20240109,132500,227590799,863,863,863,863,20
|
|
20240109,132400,227573539,863,863,863,863,20
|
|
20240109,132300,227556279,863,863,863,863,1
|
|
20240109,132200,227555416,863,863,863,863,0
|
|
20240109,132100,227555416,863,863,863,863,0
|
|
20240109,132000,227555416,863,863,863,863,0
|
|
20240109,131900,227555416,863,863,863,863,10
|
|
20240109,131800,227546786,863,863,863,863,0
|
|
20240109,131700,227546786,863,863,863,863,0
|
|
20240109,131600,227546786,863,861,863,861,1109
|
|
20240109,131500,226591754,859,859,859,859,0
|
|
20240109,131400,226591754,859,859,859,859,1
|
|
20240109,131300,226590895,860,858,862,858,66
|
|
20240109,131200,226534208,858,858,858,858,0
|
|
20240109,131100,226534208,858,858,858,858,0
|
|
20240109,131000,226534208,858,858,858,858,0
|
|
20240109,130900,226534208,858,858,858,858,0
|
|
20240109,130800,226534208,858,858,858,858,471
|
|
20240109,130700,226130090,855,855,855,855,3547
|
|
20240109,130600,223097405,855,857,857,855,658
|
|
20240109,130500,222534615,855,860,860,855,2852
|
|
20240109,130400,220088065,860,860,860,860,2
|
|
20240109,130300,220086345,861,863,863,861,65
|
|
20240109,130200,220030372,863,863,863,863,0
|
|
20240109,130100,220030372,863,863,863,863,0
|
|
20240109,130000,220030372,863,863,863,863,0
|
|
20240109,125900,220030372,863,863,863,863,0
|
|
20240109,125800,220030372,863,863,863,863,3
|
|
20240109,125700,220027783,863,863,863,863,2
|
|
20240109,125600,220026057,861,861,861,861,90
|
|
20240109,125500,219948567,861,861,861,861,0
|
|
20240109,125400,219948567,861,862,862,860,5434
|
|
20240109,125300,215270947,862,862,862,862,0
|
|
20240109,125200,215270947,862,862,862,862,0
|
|
20240109,125100,215270947,862,863,863,862,1064
|
|
20240109,125000,214353564,864,864,864,864,0
|
|
20240109,124900,214353564,864,863,864,863,4937
|
|
20240109,124800,210092451,864,864,864,864,120
|
|
20240109,124700,209988771,864,864,864,864,11
|
|
20240109,124600,209979267,863,863,863,863,147
|
|
20240109,124500,209852406,863,867,867,863,8840
|
|
20240109,124400,202212492,867,867,867,867,200
|
|
20240109,124300,202039092,867,867,867,867,23
|
|
20240109,124200,202019151,868,868,868,868,0
|
|
20240109,124100,202019151,868,868,868,868,0
|
|
20240109,124000,202019151,868,868,868,868,0
|
|
20240109,123900,202019151,868,868,868,868,0
|
|
20240109,123800,202019151,868,868,868,868,0
|
|
20240109,123700,202019151,868,868,868,868,0
|
|
20240109,123600,202019151,868,868,868,868,10
|
|
20240109,123500,202010471,868,868,868,868,0
|
|
20240109,123400,202010471,868,868,868,868,0
|
|
20240109,123300,202010471,868,868,868,868,115
|
|
20240109,123200,201910651,868,868,868,868,39
|
|
20240109,123100,201876799,868,868,868,868,0
|
|
20240109,123000,201876799,868,868,868,868,320
|
|
20240109,122900,201599039,868,868,868,868,676
|
|
20240109,122800,201012271,868,868,868,868,210
|
|
20240109,122700,200829991,868,868,868,868,102
|
|
20240109,122600,200741455,866,866,866,866,0
|
|
20240109,122500,200741455,866,867,867,866,775
|
|
20240109,122400,200070130,867,867,867,867,400
|
|
20240109,122300,199723330,867,867,867,867,106
|
|
20240109,122200,199631428,864,864,864,864,0
|
|
20240109,122100,199631428,864,864,864,864,30
|
|
20240109,122000,199605508,864,864,864,864,0
|
|
20240109,121900,199605508,864,864,864,864,0
|
|
20240109,121800,199605508,864,864,864,864,0
|
|
20240109,121700,199605508,864,872,873,864,10300
|
|
20240109,121600,190693001,874,874,874,874,0
|
|
20240109,121500,190693001,874,874,874,874,0
|
|
20240109,121400,190693001,874,874,874,874,0
|
|
20240109,121300,190693001,874,874,874,874,0
|
|
20240109,121200,190693001,874,869,874,868,2851
|
|
20240109,121100,188217715,877,877,877,877,0
|
|
20240109,121000,188217715,877,877,877,877,0
|
|
20240109,120900,188217715,877,877,877,877,10
|
|
20240109,120800,188208945,868,875,875,868,4511
|
|
20240109,120700,184288013,875,876,876,875,908
|
|
20240109,120600,183493224,878,878,878,878,0
|
|
20240109,120500,183493224,878,878,878,878,0
|
|
20240109,120400,183493224,878,878,878,878,0
|
|
20240109,120300,183493224,878,878,878,878,0
|
|
20240109,120200,183493224,878,878,878,878,0
|
|
20240109,120100,183493224,878,878,878,878,0
|
|
20240109,120000,183493224,878,878,878,878,0
|
|
20240109,115900,183493224,878,878,878,878,7
|
|
20240109,115800,183487078,877,877,877,877,158
|
|
20240109,115700,183348512,875,875,875,875,3
|
|
20240109,115600,183345887,877,877,877,877,0
|
|
20240109,115500,183345887,877,875,877,875,149
|
|
20240109,115400,183215506,875,875,875,875,31
|
|
20240109,115300,183188381,872,872,872,872,0
|
|
20240109,115200,183188381,872,872,872,872,14
|
|
20240109,115100,183176173,878,878,878,878,0
|
|
20240109,115000,183176173,878,878,878,878,0
|
|
20240109,114900,183176173,878,878,878,878,0
|
|
20240109,114800,183176173,878,877,878,873,4004
|
|
20240109,114700,179680664,879,879,879,879,0
|
|
20240109,114600,179680664,879,879,879,879,0
|
|
20240109,114500,179680664,879,880,880,879,104
|
|
20240109,114400,179589146,882,882,882,882,10
|
|
20240109,114300,179580326,883,882,883,882,698
|
|
20240109,114200,178964400,883,883,883,883,41
|
|
20240109,114100,178928197,883,883,883,883,0
|
|
20240109,114000,178928197,883,882,883,882,139
|
|
20240109,113900,178805592,883,883,883,883,0
|
|
20240109,113800,178805592,883,883,883,883,0
|
|
20240109,113700,178805592,883,883,883,883,0
|
|
20240109,113600,178805592,883,883,883,883,0
|
|
20240109,113500,178805592,883,883,883,883,0
|
|
20240109,113400,178805592,883,882,883,882,380
|
|
20240109,113300,178470426,883,883,883,883,0
|
|
20240109,113200,178470426,883,883,883,883,0
|
|
20240109,113100,178470426,883,883,883,883,5
|
|
20240109,113000,178466011,882,882,883,882,788
|
|
20240109,112900,177770990,882,882,882,882,1932
|
|
20240109,112800,176066966,880,877,880,877,3150
|
|
20240109,112700,173299091,872,872,872,872,3000
|
|
20240109,112600,170683091,877,875,877,875,16252
|
|
20240109,112500,156458809,875,875,875,875,0
|
|
20240109,112400,156458809,875,875,875,875,1
|
|
20240109,112300,156457934,870,870,870,870,1
|
|
20240109,112200,156457064,875,875,875,875,0
|
|
20240109,112100,156457064,875,875,875,875,1
|
|
20240109,112000,156456189,875,875,875,875,0
|
|
20240109,111900,156456189,875,875,875,875,0
|
|
20240109,111800,156456189,875,875,875,875,2000
|
|
20240109,111700,154706189,875,872,875,872,12252
|
|
20240109,111600,144000070,872,870,872,869,736
|
|
20240109,111500,143358946,870,870,870,870,0
|
|
20240109,111400,143358946,870,870,870,870,0
|
|
20240109,111300,143358946,870,870,870,870,61
|
|
20240109,111200,143305876,870,870,870,870,0
|
|
20240109,111100,143305876,870,870,870,870,439
|
|
20240109,111000,142923946,870,870,870,870,0
|
|
20240109,110900,142923946,870,870,870,870,0
|
|
20240109,110800,142923946,870,870,870,870,0
|
|
20240109,110700,142923946,870,870,870,870,0
|
|
20240109,110600,142923946,870,870,870,870,1
|
|
20240109,110500,142923076,871,871,871,871,0
|
|
20240109,110400,142923076,871,871,871,871,0
|
|
20240109,110300,142923076,871,874,874,871,3665
|
|
20240109,110200,139727193,874,874,874,874,0
|
|
20240109,110100,139727193,874,874,874,874,0
|
|
20240109,110000,139727193,874,874,874,874,1
|
|
20240109,105900,139726319,874,874,874,874,10
|
|
20240109,105800,139717579,874,874,874,874,0
|
|
20240109,105700,139717579,874,874,874,874,0
|
|
20240109,105600,139717579,874,874,874,874,0
|
|
20240109,105500,139717579,874,874,874,874,0
|
|
20240109,105400,139717579,874,874,874,874,0
|
|
20240109,105300,139717579,874,874,874,874,0
|
|
20240109,105200,139717579,874,874,874,874,19
|
|
20240109,105100,139700973,874,874,874,874,200
|
|
20240109,105000,139526173,875,875,875,875,179
|
|
20240109,104900,139369548,875,875,875,875,0
|
|
20240109,104800,139369548,875,875,875,875,20
|
|
20240109,104700,139352048,875,875,875,874,5422
|
|
20240109,104600,134607898,874,874,874,874,1
|
|
20240109,104500,134607024,875,875,875,875,127
|
|
20240109,104400,134495899,875,875,875,875,0
|
|
20240109,104300,134495899,875,875,875,875,0
|
|
20240109,104200,134495899,875,875,875,875,4294
|
|
20240109,104100,130738649,870,870,870,870,1629
|
|
20240109,104000,129321419,876,876,876,876,0
|
|
20240109,103900,129321419,876,870,876,870,9860
|
|
20240109,103800,120735929,870,868,870,868,3701
|
|
20240109,103700,117520422,868,868,868,868,51
|
|
20240109,103600,117476154,868,868,868,868,5
|
|
20240109,103500,117471814,863,863,863,863,0
|
|
20240109,103400,117471814,863,864,864,863,472
|
|
20240109,103300,117064469,868,868,868,868,8
|
|
20240109,103200,117057525,866,866,866,866,460
|
|
20240109,103100,116659165,868,868,868,868,0
|
|
20240109,103000,116659165,868,868,868,868,0
|
|
20240109,102900,116659165,868,868,868,868,5
|
|
20240109,102800,116654825,864,866,866,864,6378
|
|
20240109,102700,111132657,868,868,868,868,0
|
|
20240109,102600,111132657,868,868,868,868,0
|
|
20240109,102500,111132657,868,868,868,868,0
|
|
20240109,102400,111132657,868,868,868,868,5
|
|
20240109,102300,111128317,867,867,867,867,0
|
|
20240109,102200,111128317,867,867,867,867,0
|
|
20240109,102100,111128317,867,867,867,867,0
|
|
20240109,102000,111128317,867,867,867,867,0
|
|
20240109,101900,111128317,867,867,867,867,200
|
|
20240109,101800,110954917,867,867,867,867,2
|
|
20240109,101700,110953183,866,867,867,866,121
|
|
20240109,101600,110848277,867,867,867,867,100
|
|
20240109,101500,110761577,868,868,868,868,0
|
|
20240109,101400,110761577,868,868,868,868,0
|
|
20240109,101300,110761577,868,868,868,868,1
|
|
20240109,101200,110760709,869,869,869,869,5
|
|
20240109,101100,110756364,866,866,866,865,608
|
|
20240109,101000,110230107,869,867,869,867,200
|
|
20240109,100900,110056505,867,869,869,867,811
|
|
20240109,100800,109351968,869,869,869,869,10
|
|
20240109,100700,109343278,869,869,869,869,2
|
|
20240109,100600,109341540,869,869,869,869,38
|
|
20240109,100500,109308518,869,869,869,869,100
|
|
20240109,100400,109221618,869,866,869,866,23
|
|
20240109,100300,109201685,866,866,866,866,11
|
|
20240109,100200,109192159,869,869,869,869,146
|
|
20240109,100100,109065285,869,869,869,869,201
|
|
20240109,100000,108890616,869,869,869,869,1
|
|
20240109,095900,108889747,867,869,869,867,1026
|
|
20240109,095800,107999199,869,869,869,869,100
|
|
20240109,095700,107912299,872,872,872,868,348
|
|
20240109,095600,107610227,869,872,872,869,998
|
|
20240109,095500,106742011,870,870,870,870,0
|
|
20240109,095400,106742011,870,870,870,870,5
|
|
20240109,095300,106737661,871,871,871,871,5100
|
|
20240109,095200,102295561,875,874,875,874,522
|
|
20240109,095100,101838915,870,870,870,870,0
|
|
20240109,095000,101838915,870,870,870,870,0
|
|
20240109,094900,101838915,870,870,870,870,24
|
|
20240109,094800,101818035,876,876,876,876,24
|
|
20240109,094700,101797011,876,876,876,876,5
|
|
20240109,094600,101792631,870,870,870,870,183
|
|
20240109,094500,101633421,877,877,877,877,0
|
|
20240109,094400,101633421,877,877,877,877,0
|
|
20240109,094300,101633421,877,877,877,877,10
|
|
20240109,094200,101624651,878,872,878,868,297
|
|
20240109,094100,101366669,870,873,873,869,50001
|
|
20240109,094000,57850231,879,879,879,879,5
|
|
20240109,093900,57845836,871,879,879,871,705
|
|
20240109,093800,57226972,879,879,879,879,26
|
|
20240109,093700,57204118,879,879,879,879,244
|
|
20240109,093600,56989642,879,880,880,873,224
|
|
20240109,093500,56793384,880,873,880,873,10421
|
|
20240109,093400,47677489,870,870,870,870,0
|
|
20240109,093300,47677489,870,870,873,870,190
|
|
20240109,093200,47512174,868,867,868,867,1499
|
|
20240109,093100,46211483,861,862,862,860,12723
|
|
20240109,093000,35256982,865,868,868,864,1366
|
|
20240109,092900,34073855,868,866,868,865,53
|
|
20240109,092800,34027923,873,865,874,865,4491
|
|
20240109,092700,30137599,819,819,819,819,0
|
|
20240109,092600,30137599,819,819,819,819,0
|
|
20240109,092500,30137599,819,872,875,819,17680
|
|
20240109,092400,15029983,875,875,875,875,157
|
|
20240109,092300,14892608,875,875,875,875,217
|
|
20240109,092200,14702733,876,876,876,876,352
|
|
20240109,092100,14394381,880,880,880,880,0
|
|
20240109,092000,14394381,880,880,880,880,10
|
|
20240109,091900,14385581,880,880,880,880,0
|
|
20240109,091800,14385581,880,880,880,880,1
|
|
20240109,091700,14384701,880,880,880,880,16
|
|
20240109,091600,14370621,880,880,880,880,541
|
|
20240109,091500,13894541,876,880,880,876,2560
|
|
20240109,091400,11643981,880,880,880,880,0
|
|
20240109,091300,11643981,880,880,880,880,0
|
|
20240109,091200,11643981,880,880,880,880,0
|
|
20240109,091100,11643981,880,880,880,880,0
|
|
20240109,091000,11643981,880,873,880,870,2688
|
|
20240109,090900,9299143,874,874,874,870,253
|
|
20240109,090800,9078507,874,876,876,874,4948
|
|
20240109,090700,4747594,880,882,882,876,2107
|
|
20240109,090600,2899522,882,882,882,882,0
|
|
20240109,090500,2899522,882,882,882,882,1
|
|
20240109,090400,2898640,882,882,882,882,64
|
|
20240109,090300,2842192,882,882,882,882,14
|
|
20240109,090200,2829844,878,886,886,878,98
|
|
20240109,090100,2743728,886,886,886,886,2501
|
|
20240109,090000,527842,887,889,889,887,594
|