609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190600,170654042,872,872,872,872,2682
|
|
20240108,190500,170654042,872,872,872,872,0
|
|
20240108,190400,170654042,872,872,872,872,0
|
|
20240108,190300,170654042,872,872,872,872,0
|
|
20240108,190200,170654042,872,872,872,872,0
|
|
20240108,190100,170654042,872,872,872,872,0
|
|
20240108,190000,170654042,872,872,872,872,0
|
|
20240108,185900,170654042,872,872,872,872,0
|
|
20240108,185800,170654042,872,872,872,872,0
|
|
20240108,185700,170654042,872,872,872,872,0
|
|
20240108,185600,170654042,872,872,872,872,0
|
|
20240108,185500,170654042,872,872,872,872,0
|
|
20240108,185400,170654042,872,872,872,872,0
|
|
20240108,185300,170654042,872,872,872,872,0
|
|
20240108,185200,170654042,872,872,872,872,0
|
|
20240108,185100,170654042,872,872,872,872,0
|
|
20240108,185000,170654042,872,872,872,872,0
|
|
20240108,184900,170654042,872,872,872,872,0
|
|
20240108,184800,170654042,872,872,872,872,0
|
|
20240108,184700,170654042,872,872,872,872,0
|
|
20240108,184600,170654042,872,872,872,872,0
|
|
20240108,184500,170654042,872,872,872,872,0
|
|
20240108,184400,170654042,872,872,872,872,0
|
|
20240108,184300,170654042,872,872,872,872,0
|
|
20240108,184200,170654042,872,872,872,872,0
|
|
20240108,184100,170654042,872,872,872,872,0
|
|
20240108,184000,170654042,872,872,872,872,0
|
|
20240108,183900,170654042,872,872,872,872,0
|
|
20240108,183800,170654042,872,872,872,872,0
|
|
20240108,183700,170654042,872,872,872,872,0
|
|
20240108,183600,170654042,872,872,872,872,2682
|
|
20240108,183500,170654042,872,872,872,872,0
|
|
20240108,183400,170654042,872,872,872,872,0
|
|
20240108,183300,170654042,872,872,872,872,0
|
|
20240108,183200,170654042,872,872,872,872,0
|
|
20240108,183100,170654042,872,872,872,872,0
|
|
20240108,183000,170654042,872,872,872,872,0
|
|
20240108,182900,170654042,872,872,872,872,0
|
|
20240108,182800,170654042,872,872,872,872,0
|
|
20240108,182700,170654042,872,872,872,872,0
|
|
20240108,182600,170654042,872,872,872,872,0
|
|
20240108,182500,170654042,872,872,872,872,0
|
|
20240108,182400,170654042,872,872,872,872,0
|
|
20240108,182300,170654042,872,872,872,872,0
|
|
20240108,182200,170654042,872,872,872,872,0
|
|
20240108,182100,170654042,872,872,872,872,0
|
|
20240108,182000,170654042,872,872,872,872,0
|
|
20240108,181900,170654042,872,872,872,872,0
|
|
20240108,181800,170654042,872,872,872,872,0
|
|
20240108,181700,170654042,872,872,872,872,0
|
|
20240108,181600,170654042,872,872,872,872,0
|
|
20240108,181500,170654042,872,872,872,872,0
|
|
20240108,181400,170654042,872,872,872,872,0
|
|
20240108,181300,170654042,872,872,872,872,0
|
|
20240108,181200,170654042,872,872,872,872,0
|
|
20240108,181100,170654042,872,872,872,872,0
|
|
20240108,181000,170654042,872,872,872,872,0
|
|
20240108,180900,170654042,872,872,872,872,0
|
|
20240108,180800,170654042,872,872,872,872,0
|
|
20240108,180700,170654042,872,872,872,872,0
|
|
20240108,180600,170654042,872,872,872,872,2682
|
|
20240108,180500,170654042,872,872,872,872,0
|
|
20240108,180400,170654042,872,872,872,872,0
|
|
20240108,180300,170654042,872,872,872,872,0
|
|
20240108,180200,170654042,872,872,872,872,0
|
|
20240108,180100,170654042,872,872,872,872,0
|
|
20240108,180000,170654042,872,872,872,872,0
|
|
20240108,175900,170654042,872,872,872,872,0
|
|
20240108,175800,170654042,872,872,872,872,0
|
|
20240108,175700,170654042,872,872,872,872,0
|
|
20240108,175600,170654042,872,872,872,872,0
|
|
20240108,175500,170654042,872,872,872,872,0
|
|
20240108,175400,170654042,872,872,872,872,0
|
|
20240108,175300,170654042,872,872,872,872,0
|
|
20240108,175200,170654042,872,872,872,872,0
|
|
20240108,175100,170654042,872,872,872,872,0
|
|
20240108,175000,170654042,872,872,872,872,0
|
|
20240108,174900,170654042,872,872,872,872,0
|
|
20240108,174800,170654042,872,872,872,872,0
|
|
20240108,174700,170654042,872,872,872,872,0
|
|
20240108,174600,170654042,872,872,872,872,0
|
|
20240108,174500,170654042,872,872,872,872,0
|
|
20240108,174400,170654042,872,872,872,872,0
|
|
20240108,174300,170654042,872,872,872,872,0
|
|
20240108,174200,170654042,872,872,872,872,0
|
|
20240108,174100,170654042,872,872,872,872,0
|
|
20240108,174000,170654042,872,872,872,872,0
|
|
20240108,173900,170654042,872,872,872,872,0
|
|
20240108,173800,170654042,872,872,872,872,0
|
|
20240108,173700,170654042,872,872,872,872,0
|
|
20240108,173600,170654042,872,872,872,872,2682
|
|
20240108,173500,170654042,872,872,872,872,0
|
|
20240108,173400,170654042,872,872,872,872,0
|
|
20240108,173300,170654042,872,872,872,872,0
|
|
20240108,173200,170654042,872,872,872,872,0
|
|
20240108,173100,170654042,872,872,872,872,0
|
|
20240108,173000,170654042,872,872,872,872,0
|
|
20240108,172900,170654042,872,872,872,872,0
|
|
20240108,172800,170654042,872,872,872,872,0
|
|
20240108,172700,170654042,872,872,872,872,0
|
|
20240108,172600,170654042,872,872,872,872,0
|
|
20240108,172500,170654042,872,872,872,872,0
|
|
20240108,172400,170654042,872,872,872,872,0
|
|
20240108,172300,170654042,872,872,872,872,0
|
|
20240108,172200,170654042,872,872,872,872,0
|
|
20240108,172100,170654042,872,872,872,872,0
|
|
20240108,172000,170654042,872,872,872,872,0
|
|
20240108,171900,170654042,872,872,872,872,0
|
|
20240108,171800,170654042,872,872,872,872,0
|
|
20240108,171700,170654042,872,872,872,872,0
|
|
20240108,171600,170654042,872,872,872,872,0
|
|
20240108,171500,170654042,872,872,872,872,0
|
|
20240108,171400,170654042,872,872,872,872,0
|
|
20240108,171300,170654042,872,872,872,872,0
|
|
20240108,171200,170654042,872,872,872,872,0
|
|
20240108,171100,170654042,872,872,872,872,0
|
|
20240108,171000,170654042,872,872,872,872,0
|
|
20240108,170900,170654042,872,872,872,872,0
|
|
20240108,170800,170654042,872,872,872,872,0
|
|
20240108,170700,170654042,872,872,872,872,0
|
|
20240108,170600,170654042,872,872,872,872,2682
|
|
20240108,170500,170654042,872,872,872,872,0
|
|
20240108,170400,170654042,872,872,872,872,0
|
|
20240108,170300,170654042,872,872,872,872,0
|
|
20240108,170200,170654042,872,872,872,872,0
|
|
20240108,170100,170654042,872,872,872,872,0
|
|
20240108,170000,170654042,872,872,872,872,0
|
|
20240108,165900,170654042,872,872,872,872,0
|
|
20240108,165800,170654042,872,872,872,872,0
|
|
20240108,165700,170654042,872,872,872,872,0
|
|
20240108,165600,170654042,872,872,872,872,0
|
|
20240108,165500,170654042,872,872,872,872,0
|
|
20240108,165400,170654042,872,872,872,872,0
|
|
20240108,165300,170654042,872,872,872,872,0
|
|
20240108,165200,170654042,872,872,872,872,0
|
|
20240108,165100,170654042,872,872,872,872,0
|
|
20240108,165000,170654042,872,872,872,872,0
|
|
20240108,164900,170654042,872,872,872,872,0
|
|
20240108,164800,170654042,872,872,872,872,0
|
|
20240108,164700,170654042,872,872,872,872,0
|
|
20240108,164600,170654042,872,872,872,872,0
|
|
20240108,164500,170654042,872,872,872,872,0
|
|
20240108,164400,170654042,872,872,872,872,0
|
|
20240108,164300,170654042,872,872,872,872,0
|
|
20240108,164200,170654042,872,872,872,872,0
|
|
20240108,164100,170654042,872,872,872,872,0
|
|
20240108,164000,170654042,872,872,872,872,0
|
|
20240108,163900,170654042,872,872,872,872,0
|
|
20240108,163800,170654042,872,872,872,872,0
|
|
20240108,163700,170654042,872,872,872,872,0
|
|
20240108,163600,170654042,872,872,872,872,2682
|
|
20240108,163500,170654042,872,872,872,872,0
|
|
20240108,163400,170654042,872,872,872,872,0
|
|
20240108,163300,170654042,872,872,872,872,0
|
|
20240108,163200,170654042,872,872,872,872,0
|
|
20240108,163100,170654042,872,872,872,872,0
|
|
20240108,163000,170654042,872,872,872,872,0
|
|
20240108,162900,170654042,872,872,872,872,0
|
|
20240108,162800,170654042,872,872,872,872,0
|
|
20240108,162700,170654042,872,872,872,872,0
|
|
20240108,162600,170654042,872,872,872,872,0
|
|
20240108,162500,170654042,872,872,872,872,0
|
|
20240108,162400,170654042,872,872,872,872,0
|
|
20240108,162300,170654042,872,872,872,872,0
|
|
20240108,162200,170654042,872,872,872,872,0
|
|
20240108,162100,170654042,872,872,872,872,0
|
|
20240108,162000,170654042,872,872,872,872,0
|
|
20240108,161900,170654042,872,872,872,872,0
|
|
20240108,161800,170654042,872,872,872,872,0
|
|
20240108,161700,170654042,872,872,872,872,0
|
|
20240108,161600,170654042,872,872,872,872,0
|
|
20240108,161500,170654042,872,872,872,872,0
|
|
20240108,161400,170654042,872,872,872,872,0
|
|
20240108,161300,170654042,872,872,872,872,0
|
|
20240108,161200,170654042,872,872,872,872,0
|
|
20240108,161100,170654042,872,872,872,872,0
|
|
20240108,161000,170654042,872,872,872,872,0
|
|
20240108,160900,170654042,872,872,872,872,0
|
|
20240108,160800,170654042,872,872,872,872,0
|
|
20240108,160700,170654042,872,872,872,872,0
|
|
20240108,160600,170654042,872,872,872,872,2682
|
|
20240108,160500,170654042,872,872,872,872,0
|
|
20240108,160400,170654042,872,872,872,872,0
|
|
20240108,160300,170654042,872,872,872,872,0
|
|
20240108,160200,170654042,872,872,872,872,0
|
|
20240108,160100,170654042,872,872,872,872,0
|
|
20240108,160000,170654042,872,872,872,872,0
|
|
20240108,155900,170654042,872,872,872,872,0
|
|
20240108,155800,170654042,872,872,872,872,0
|
|
20240108,155700,170654042,872,872,872,872,0
|
|
20240108,155600,170654042,872,872,872,872,0
|
|
20240108,155500,170654042,872,872,872,872,0
|
|
20240108,155400,170654042,872,872,872,872,0
|
|
20240108,155300,170654042,872,872,872,872,0
|
|
20240108,155200,170654042,872,872,872,872,0
|
|
20240108,155100,170654042,872,872,872,872,0
|
|
20240108,155000,170654042,872,872,872,872,0
|
|
20240108,154900,170654042,872,872,872,872,0
|
|
20240108,154800,170654042,872,872,872,872,0
|
|
20240108,154700,170654042,872,872,872,872,0
|
|
20240108,154600,170654042,872,872,872,872,0
|
|
20240108,154500,170654042,872,872,872,872,0
|
|
20240108,154400,170654042,872,872,872,872,0
|
|
20240108,154300,170654042,872,872,872,872,0
|
|
20240108,154200,170654042,872,872,872,872,0
|
|
20240108,154100,170654042,872,872,872,872,0
|
|
20240108,154000,170654042,872,872,872,872,0
|
|
20240108,153900,170654042,872,872,872,872,0
|
|
20240108,153800,170654042,872,872,872,872,0
|
|
20240108,153700,170654042,872,872,872,872,0
|
|
20240108,153600,170654042,872,872,872,872,2682
|
|
20240108,153500,170654042,872,872,872,872,0
|
|
20240108,153400,170654042,872,872,872,872,0
|
|
20240108,153300,170654042,872,872,872,872,0
|
|
20240108,153200,170654042,872,872,872,872,0
|
|
20240108,153100,170654042,872,872,872,872,0
|
|
20240108,153000,170654042,872,872,872,872,2682
|
|
20240108,152900,168315338,873,873,873,873,0
|
|
20240108,152800,168315338,873,873,873,873,0
|
|
20240108,152700,168315338,873,873,873,873,0
|
|
20240108,152600,168315338,873,873,873,873,0
|
|
20240108,152500,168315338,873,873,873,873,0
|
|
20240108,152400,168315338,873,873,873,873,0
|
|
20240108,152300,168315338,873,873,873,873,0
|
|
20240108,152200,168315338,873,873,873,873,0
|
|
20240108,152100,168315338,873,873,873,873,0
|
|
20240108,152000,168315338,873,873,873,873,0
|
|
20240108,151900,168315338,873,872,873,872,70
|
|
20240108,151800,168254290,870,870,870,870,1100
|
|
20240108,151700,167297290,872,872,872,872,0
|
|
20240108,151600,167297290,872,872,872,872,0
|
|
20240108,151500,167297290,872,872,872,872,0
|
|
20240108,151400,167297290,872,872,872,872,22
|
|
20240108,151300,167278106,872,871,872,871,1600
|
|
20240108,151200,165882907,872,872,872,872,0
|
|
20240108,151100,165882907,872,872,872,872,0
|
|
20240108,151000,165882907,872,872,872,872,0
|
|
20240108,150900,165882907,872,872,872,872,10
|
|
20240108,150800,165874187,868,872,872,868,946
|
|
20240108,150700,165053055,868,868,868,868,0
|
|
20240108,150600,165053055,868,868,868,868,0
|
|
20240108,150500,165053055,868,868,868,868,0
|
|
20240108,150400,165053055,868,868,868,868,0
|
|
20240108,150300,165053055,868,869,869,868,122
|
|
20240108,150200,164947155,868,868,868,868,0
|
|
20240108,150100,164947155,868,869,869,868,1324
|
|
20240108,150000,163797782,872,872,872,872,0
|
|
20240108,145900,163797782,872,872,872,872,0
|
|
20240108,145800,163797782,872,872,872,872,1
|
|
20240108,145700,163796910,869,869,869,869,0
|
|
20240108,145600,163796910,869,869,869,869,1000
|
|
20240108,145500,162927910,870,870,870,870,0
|
|
20240108,145400,162927910,870,870,870,870,81
|
|
20240108,145300,162857440,870,870,870,870,300
|
|
20240108,145200,162596440,872,872,872,872,0
|
|
20240108,145100,162596440,872,872,872,872,1
|
|
20240108,145000,162595568,870,870,870,870,1100
|
|
20240108,144900,161638568,872,872,872,872,0
|
|
20240108,144800,161638568,872,872,872,872,0
|
|
20240108,144700,161638568,872,872,872,872,1
|
|
20240108,144600,161637696,871,871,871,871,785
|
|
20240108,144500,160953961,871,871,871,871,0
|
|
20240108,144400,160953961,871,871,871,871,0
|
|
20240108,144300,160953961,871,871,871,871,0
|
|
20240108,144200,160953961,871,871,871,871,0
|
|
20240108,144100,160953961,871,871,871,871,0
|
|
20240108,144000,160953961,871,871,871,871,610
|
|
20240108,143900,160422651,871,871,871,871,178
|
|
20240108,143800,160267613,871,871,871,871,0
|
|
20240108,143700,160267613,871,871,871,871,0
|
|
20240108,143600,160267613,871,871,871,871,0
|
|
20240108,143500,160267613,871,871,871,871,167
|
|
20240108,143400,160122156,871,871,871,871,733
|
|
20240108,143300,159483713,871,871,871,871,267
|
|
20240108,143200,159251156,870,870,870,870,519
|
|
20240108,143100,158799626,870,870,870,870,1
|
|
20240108,143000,158798756,869,869,869,869,103
|
|
20240108,142900,158709249,870,870,870,870,0
|
|
20240108,142800,158709249,870,868,870,868,6000
|
|
20240108,142700,153490343,862,863,863,862,732
|
|
20240108,142600,152859327,863,864,864,863,2294
|
|
20240108,142500,150879504,864,864,864,864,0
|
|
20240108,142400,150879504,864,864,864,864,900
|
|
20240108,142300,150101904,870,870,870,870,0
|
|
20240108,142200,150101904,870,870,870,870,3000
|
|
20240108,142100,147491904,870,870,870,870,1000
|
|
20240108,142000,146621904,871,871,871,871,0
|
|
20240108,141900,146621904,871,871,871,871,0
|
|
20240108,141800,146621904,871,871,871,871,0
|
|
20240108,141700,146621904,871,871,871,871,0
|
|
20240108,141600,146621904,871,871,871,871,0
|
|
20240108,141500,146621904,871,871,871,871,0
|
|
20240108,141400,146621904,871,871,871,871,0
|
|
20240108,141300,146621904,871,871,871,871,0
|
|
20240108,141200,146621904,871,871,871,871,0
|
|
20240108,141100,146621904,871,871,871,871,0
|
|
20240108,141000,146621904,871,871,871,871,0
|
|
20240108,140900,146621904,871,871,871,871,0
|
|
20240108,140800,146621904,871,871,871,871,100
|
|
20240108,140700,146534804,865,865,865,865,73
|
|
20240108,140600,146471659,864,864,864,864,1000
|
|
20240108,140500,145607659,871,871,871,871,0
|
|
20240108,140400,145607659,871,871,871,871,0
|
|
20240108,140300,145607659,871,871,871,871,0
|
|
20240108,140200,145607659,871,871,871,871,1
|
|
20240108,140100,145606788,864,864,864,864,0
|
|
20240108,140000,145606788,864,864,864,864,800
|
|
20240108,135900,144915588,870,870,870,870,0
|
|
20240108,135800,144915588,870,870,870,870,0
|
|
20240108,135700,144915588,870,870,870,870,0
|
|
20240108,135600,144915588,870,870,870,870,409
|
|
20240108,135500,144559758,870,869,870,869,2091
|
|
20240108,135400,142741088,869,869,869,869,0
|
|
20240108,135300,142741088,869,869,869,869,0
|
|
20240108,135200,142741088,869,869,869,869,0
|
|
20240108,135100,142741088,869,869,869,869,115
|
|
20240108,135000,142641153,864,864,864,864,0
|
|
20240108,134900,142641153,864,864,864,864,115
|
|
20240108,134800,142541793,868,868,868,868,0
|
|
20240108,134700,142541793,868,868,868,868,0
|
|
20240108,134600,142541793,868,868,868,868,719
|
|
20240108,134500,141917701,864,864,864,864,200
|
|
20240108,134400,141744901,864,864,864,864,1000
|
|
20240108,134300,140880901,868,868,868,868,0
|
|
20240108,134200,140880901,868,868,868,868,1
|
|
20240108,134100,140880033,864,864,864,864,0
|
|
20240108,134000,140880033,864,864,864,864,1000
|
|
20240108,133900,140016033,864,864,864,864,4
|
|
20240108,133800,140012577,866,866,866,866,3
|
|
20240108,133700,140009979,866,866,866,866,43
|
|
20240108,133600,139972741,866,866,866,866,2
|
|
20240108,133500,139971009,866,866,866,866,4
|
|
20240108,133400,139967545,866,866,866,866,51
|
|
20240108,133300,139923379,866,865,866,863,1374
|
|
20240108,133200,138734486,865,865,865,865,0
|
|
20240108,133100,138734486,865,865,865,865,0
|
|
20240108,133000,138734486,865,865,865,865,8
|
|
20240108,132900,138727566,866,866,866,866,221
|
|
20240108,132800,138536180,871,871,871,871,0
|
|
20240108,132700,138536180,871,871,871,871,0
|
|
20240108,132600,138536180,871,871,871,871,0
|
|
20240108,132500,138536180,871,871,871,871,0
|
|
20240108,132400,138536180,871,871,871,871,0
|
|
20240108,132300,138536180,871,871,871,871,0
|
|
20240108,132200,138536180,871,871,871,871,0
|
|
20240108,132100,138536180,871,871,871,871,0
|
|
20240108,132000,138536180,871,871,871,871,0
|
|
20240108,131900,138536180,871,871,871,871,0
|
|
20240108,131800,138536180,871,871,871,871,0
|
|
20240108,131700,138536180,871,871,871,871,114
|
|
20240108,131600,138436886,871,871,871,871,0
|
|
20240108,131500,138436886,871,871,871,871,0
|
|
20240108,131400,138436886,871,871,871,871,1
|
|
20240108,131300,138436015,869,869,869,869,0
|
|
20240108,131200,138436015,869,869,869,869,0
|
|
20240108,131100,138436015,869,869,869,869,0
|
|
20240108,131000,138436015,869,869,869,869,0
|
|
20240108,130900,138436015,869,869,869,869,120
|
|
20240108,130800,138331735,870,870,870,867,93
|
|
20240108,130700,138251071,870,870,870,870,9
|
|
20240108,130600,138243241,870,867,870,867,240
|
|
20240108,130500,138034723,866,866,866,866,2
|
|
20240108,130400,138032991,866,866,866,866,42
|
|
20240108,130300,137996619,866,866,866,866,23
|
|
20240108,130200,137976701,866,866,866,866,477
|
|
20240108,130100,137563619,870,870,870,870,0
|
|
20240108,130000,137563619,870,870,870,870,0
|
|
20240108,125900,137563619,870,870,870,870,0
|
|
20240108,125800,137563619,870,870,870,870,0
|
|
20240108,125700,137563619,870,870,870,870,1
|
|
20240108,125600,137562749,865,865,865,865,310
|
|
20240108,125500,137294599,865,865,865,865,0
|
|
20240108,125400,137294599,865,865,865,865,500
|
|
20240108,125300,136862099,869,869,869,869,0
|
|
20240108,125200,136862099,869,869,869,869,0
|
|
20240108,125100,136862099,869,869,869,869,0
|
|
20240108,125000,136862099,869,869,869,869,0
|
|
20240108,124900,136862099,869,869,869,869,0
|
|
20240108,124800,136862099,869,869,869,869,0
|
|
20240108,124700,136862099,869,869,869,869,0
|
|
20240108,124600,136862099,869,869,869,869,0
|
|
20240108,124500,136862099,869,869,869,869,0
|
|
20240108,124400,136862099,869,869,869,869,1
|
|
20240108,124300,136861230,870,870,870,870,0
|
|
20240108,124200,136861230,870,870,870,870,0
|
|
20240108,124100,136861230,870,870,870,870,0
|
|
20240108,124000,136861230,870,870,870,870,1
|
|
20240108,123900,136860360,850,850,850,850,0
|
|
20240108,123800,136860360,850,871,871,850,35364
|
|
20240108,123700,106402453,871,870,871,870,210
|
|
20240108,123600,106219746,874,874,874,874,0
|
|
20240108,123500,106219746,874,874,874,874,0
|
|
20240108,123400,106219746,874,874,874,874,1
|
|
20240108,123300,106218872,873,873,873,873,2
|
|
20240108,123200,106217126,868,868,868,868,0
|
|
20240108,123100,106217126,868,868,868,868,74
|
|
20240108,123000,106152894,875,875,875,875,0
|
|
20240108,122900,106152894,875,875,875,875,0
|
|
20240108,122800,106152894,875,875,875,875,0
|
|
20240108,122700,106152894,875,875,875,875,0
|
|
20240108,122600,106152894,875,875,875,875,0
|
|
20240108,122500,106152894,875,875,875,875,0
|
|
20240108,122400,106152894,875,875,875,875,0
|
|
20240108,122300,106152894,875,875,875,875,0
|
|
20240108,122200,106152894,875,875,875,875,0
|
|
20240108,122100,106152894,875,875,875,875,0
|
|
20240108,122000,106152894,875,875,875,875,0
|
|
20240108,121900,106152894,875,875,875,875,1
|
|
20240108,121800,106152019,867,867,867,867,0
|
|
20240108,121700,106152019,867,868,868,867,1370
|
|
20240108,121600,104963872,869,869,869,869,50
|
|
20240108,121500,104920422,874,874,874,874,22
|
|
20240108,121400,104901194,875,875,875,875,600
|
|
20240108,121300,104376194,877,877,877,877,0
|
|
20240108,121200,104376194,877,877,877,877,0
|
|
20240108,121100,104376194,877,877,877,877,0
|
|
20240108,121000,104376194,877,877,877,877,0
|
|
20240108,120900,104376194,877,877,877,877,300
|
|
20240108,120800,104113094,877,877,877,877,0
|
|
20240108,120700,104113094,877,877,877,877,0
|
|
20240108,120600,104113094,877,878,878,877,1002
|
|
20240108,120500,103233339,878,878,878,878,33
|
|
20240108,120400,103204365,878,878,878,878,1
|
|
20240108,120300,103203487,878,878,878,878,0
|
|
20240108,120200,103203487,878,878,878,878,0
|
|
20240108,120100,103203487,878,878,878,878,58
|
|
20240108,120000,103152563,879,870,879,870,3000
|
|
20240108,115900,100519545,870,870,870,870,274
|
|
20240108,115800,100281165,879,879,879,879,0
|
|
20240108,115700,100281165,879,879,879,879,1
|
|
20240108,115600,100280286,878,878,878,878,1000
|
|
20240108,115500,99402286,878,878,878,878,0
|
|
20240108,115400,99402286,878,878,878,878,0
|
|
20240108,115300,99402286,878,878,878,878,5
|
|
20240108,115200,99397896,878,878,878,878,0
|
|
20240108,115100,99397896,878,878,878,878,0
|
|
20240108,115000,99397896,878,878,878,878,0
|
|
20240108,114900,99397896,878,878,878,878,0
|
|
20240108,114800,99397896,878,878,878,868,3411
|
|
20240108,114700,96433523,878,878,878,878,2
|
|
20240108,114600,96431767,873,873,873,873,35
|
|
20240108,114500,96401212,873,877,877,873,169
|
|
20240108,114400,96253479,878,878,878,878,0
|
|
20240108,114300,96253479,878,878,878,878,0
|
|
20240108,114200,96253479,878,878,878,878,1
|
|
20240108,114100,96252601,874,874,874,874,694
|
|
20240108,114000,95646045,878,878,878,878,0
|
|
20240108,113900,95646045,878,878,878,874,302
|
|
20240108,113800,95382089,874,875,875,874,470
|
|
20240108,113700,94970909,878,877,878,877,945
|
|
20240108,113600,94141944,876,876,876,876,2
|
|
20240108,113500,94140192,876,876,876,876,0
|
|
20240108,113400,94140192,876,876,876,876,165
|
|
20240108,113300,93995652,876,874,876,874,735
|
|
20240108,113200,93353062,874,874,874,874,2074
|
|
20240108,113100,91540386,874,874,874,874,0
|
|
20240108,113000,91540386,874,874,874,874,0
|
|
20240108,112900,91540386,874,874,874,874,0
|
|
20240108,112800,91540386,874,874,874,874,0
|
|
20240108,112700,91540386,874,874,874,874,0
|
|
20240108,112600,91540386,874,874,874,874,0
|
|
20240108,112500,91540386,874,874,874,874,0
|
|
20240108,112400,91540386,874,874,874,874,0
|
|
20240108,112300,91540386,874,874,874,874,1
|
|
20240108,112200,91539512,872,872,872,872,0
|
|
20240108,112100,91539512,872,873,873,872,300
|
|
20240108,112000,91277734,873,873,873,873,822
|
|
20240108,111900,90560128,873,873,873,873,0
|
|
20240108,111800,90560128,873,873,873,873,0
|
|
20240108,111700,90560128,873,873,873,873,98
|
|
20240108,111600,90474574,873,873,873,873,100
|
|
20240108,111500,90387274,873,873,873,873,100
|
|
20240108,111400,90299974,873,873,873,873,157
|
|
20240108,111300,90162913,874,873,874,873,100
|
|
20240108,111200,90075523,873,873,873,873,0
|
|
20240108,111100,90075523,873,872,873,872,2
|
|
20240108,111000,90073778,871,871,871,871,0
|
|
20240108,110900,90073778,871,870,871,869,7298
|
|
20240108,110800,83724742,871,871,871,871,14
|
|
20240108,110700,83712548,873,873,873,873,406
|
|
20240108,110600,83358110,874,874,874,874,0
|
|
20240108,110500,83358110,874,874,874,874,0
|
|
20240108,110400,83358110,874,874,874,874,0
|
|
20240108,110300,83358110,874,874,874,874,0
|
|
20240108,110200,83358110,874,874,874,874,0
|
|
20240108,110100,83358110,874,874,874,874,5727
|
|
20240108,110000,78352712,874,874,874,874,0
|
|
20240108,105900,78352712,874,874,874,874,0
|
|
20240108,105800,78352712,874,874,874,874,0
|
|
20240108,105700,78352712,874,874,874,874,0
|
|
20240108,105600,78352712,874,874,874,874,0
|
|
20240108,105500,78352712,874,873,874,873,300
|
|
20240108,105400,78090579,874,871,874,868,23660
|
|
20240108,105300,57531878,870,870,870,870,0
|
|
20240108,105200,57531878,870,870,870,870,37
|
|
20240108,105100,57499688,870,870,870,870,0
|
|
20240108,105000,57499688,870,870,870,870,0
|
|
20240108,104900,57499688,870,870,870,870,0
|
|
20240108,104800,57499688,870,870,870,870,0
|
|
20240108,104700,57499688,870,870,870,870,0
|
|
20240108,104600,57499688,870,870,870,870,0
|
|
20240108,104500,57499688,870,870,870,870,0
|
|
20240108,104400,57499688,870,870,870,870,70
|
|
20240108,104300,57438788,863,864,864,863,5000
|
|
20240108,104200,53123110,869,869,869,869,0
|
|
20240108,104100,53123110,869,869,869,869,939
|
|
20240108,104000,52307119,870,870,870,870,0
|
|
20240108,103900,52307119,870,870,870,870,3
|
|
20240108,103800,52304509,870,870,870,870,0
|
|
20240108,103700,52304509,870,870,870,870,0
|
|
20240108,103600,52304509,870,871,871,870,552
|
|
20240108,103500,51824265,874,874,874,874,0
|
|
20240108,103400,51824265,874,873,874,873,22
|
|
20240108,103300,51805052,871,870,871,870,2001
|
|
20240108,103200,50063182,871,871,871,871,1000
|
|
20240108,103100,49192182,874,874,874,874,0
|
|
20240108,103000,49192182,874,873,874,873,10
|
|
20240108,102900,49183444,874,874,874,874,0
|
|
20240108,102800,49183444,874,874,874,874,300
|
|
20240108,102700,48921244,874,874,874,874,0
|
|
20240108,102600,48921244,874,873,874,873,3
|
|
20240108,102500,48918624,870,870,870,870,4
|
|
20240108,102400,48915144,870,870,870,870,0
|
|
20240108,102300,48915144,870,869,870,869,88
|
|
20240108,102200,48838585,869,869,869,869,19
|
|
20240108,102100,48822074,869,869,869,869,18
|
|
20240108,102000,48806432,869,871,871,869,518
|
|
20240108,101900,48355602,874,874,874,874,0
|
|
20240108,101800,48355602,874,874,874,874,0
|
|
20240108,101700,48355602,874,874,874,874,0
|
|
20240108,101600,48355602,874,874,874,874,0
|
|
20240108,101500,48355602,874,874,874,874,1188
|
|
20240108,101400,47317290,877,877,877,877,0
|
|
20240108,101300,47317290,877,869,877,869,313
|
|
20240108,101200,47045285,869,869,869,867,4449
|
|
20240108,101100,43186325,879,873,879,872,1040
|
|
20240108,101000,42273228,880,879,880,879,900
|
|
20240108,100900,41481248,880,878,880,878,3537
|
|
20240108,100800,38371822,879,875,880,873,6144
|
|
20240108,100700,32974702,875,872,875,872,10000
|
|
20240108,100600,24231638,872,870,872,867,383
|
|
20240108,100500,23898374,869,869,869,865,1562
|
|
20240108,100400,22542044,868,868,868,868,500
|
|
20240108,100300,22108044,868,867,868,867,721
|
|
20240108,100200,21482737,867,867,867,867,826
|
|
20240108,100100,20766595,867,862,867,862,2131
|
|
20240108,100000,18927778,862,862,862,862,500
|
|
20240108,095900,18496778,861,861,861,861,696
|
|
20240108,095800,17897522,861,861,861,861,0
|
|
20240108,095700,17897522,861,861,861,861,0
|
|
20240108,095600,17897522,861,861,861,861,0
|
|
20240108,095500,17897522,861,861,861,861,0
|
|
20240108,095400,17897522,861,861,861,861,357
|
|
20240108,095300,17590145,861,861,861,861,0
|
|
20240108,095200,17590145,861,861,861,861,0
|
|
20240108,095100,17590145,861,861,861,861,1
|
|
20240108,095000,17589284,856,856,856,856,1087
|
|
20240108,094900,16658812,861,861,861,861,0
|
|
20240108,094800,16658812,861,859,861,859,101
|
|
20240108,094700,16572001,860,855,860,855,348
|
|
20240108,094600,16273136,856,856,856,856,1029
|
|
20240108,094500,15392312,862,862,862,862,0
|
|
20240108,094400,15392312,862,862,862,862,0
|
|
20240108,094300,15392312,862,862,862,862,1
|
|
20240108,094200,15391450,862,862,862,862,0
|
|
20240108,094100,15391450,862,862,862,862,4
|
|
20240108,094000,15388002,862,862,862,860,36
|
|
20240108,093900,15357030,857,857,857,857,0
|
|
20240108,093800,15357030,857,857,857,857,0
|
|
20240108,093700,15357030,857,857,857,857,321
|
|
20240108,093600,15081933,857,857,857,857,1179
|
|
20240108,093500,14071530,862,862,862,862,0
|
|
20240108,093400,14071530,862,862,862,862,1
|
|
20240108,093300,14070668,864,864,864,864,0
|
|
20240108,093200,14070668,864,864,864,864,0
|
|
20240108,093100,14070668,864,864,864,864,0
|
|
20240108,093000,14070668,864,857,864,857,522
|
|
20240108,092900,13623307,857,857,857,857,80
|
|
20240108,092800,13554747,857,858,858,857,173
|
|
20240108,092700,13406432,857,857,857,857,0
|
|
20240108,092600,13406432,857,857,857,857,0
|
|
20240108,092500,13406432,857,863,865,857,800
|
|
20240108,092400,12720035,862,854,862,854,2110
|
|
20240108,092300,10902395,853,853,853,853,89
|
|
20240108,092200,10826478,854,850,854,850,212
|
|
20240108,092100,10645574,851,857,857,851,489
|
|
20240108,092000,10229261,861,861,861,861,0
|
|
20240108,091900,10229261,861,861,861,854,802
|
|
20240108,091800,9544339,854,857,860,854,861
|
|
20240108,091700,8808779,856,855,856,855,1766
|
|
20240108,091600,7298839,854,854,854,854,819
|
|
20240108,091500,6599413,853,850,853,850,70
|
|
20240108,091400,6539862,850,847,850,847,1000
|
|
20240108,091300,5689994,849,849,849,849,0
|
|
20240108,091200,5689994,849,844,849,844,830
|
|
20240108,091100,4989324,851,851,851,851,100
|
|
20240108,091000,4904224,852,845,852,844,22
|
|
20240108,090900,4885614,844,846,853,844,1268
|
|
20240108,090800,3813814,846,852,852,846,586
|
|
20240108,090700,3317998,852,851,853,851,108
|
|
20240108,090600,3226043,851,855,855,851,429
|
|
20240108,090500,2860960,858,858,858,858,0
|
|
20240108,090400,2860960,858,858,858,858,400
|
|
20240108,090300,2517760,861,860,861,860,150
|
|
20240108,090200,2388635,862,857,862,857,501
|
|
20240108,090100,1959273,857,857,857,857,751
|
|
20240108,090000,1315666,869,869,869,869,1514
|