609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190600,145623666,870,870,870,870,5457
|
|
20240109,190500,145623666,870,870,870,870,0
|
|
20240109,190400,145623666,870,870,870,870,0
|
|
20240109,190300,145623666,870,870,870,870,0
|
|
20240109,190200,145623666,870,870,870,870,0
|
|
20240109,190100,145623666,870,870,870,870,0
|
|
20240109,190000,145623666,870,870,870,870,0
|
|
20240109,185900,145623666,870,870,870,870,0
|
|
20240109,185800,145623666,870,870,870,870,0
|
|
20240109,185700,145623666,870,870,870,870,0
|
|
20240109,185600,145623666,870,870,870,870,0
|
|
20240109,185500,145623666,870,870,870,870,0
|
|
20240109,185400,145623666,870,870,870,870,0
|
|
20240109,185300,145623666,870,870,870,870,0
|
|
20240109,185200,145623666,870,870,870,870,0
|
|
20240109,185100,145623666,870,870,870,870,0
|
|
20240109,185000,145623666,870,870,870,870,0
|
|
20240109,184900,145623666,870,870,870,870,0
|
|
20240109,184800,145623666,870,870,870,870,0
|
|
20240109,184700,145623666,870,870,870,870,0
|
|
20240109,184600,145623666,870,870,870,870,0
|
|
20240109,184500,145623666,870,870,870,870,0
|
|
20240109,184400,145623666,870,870,870,870,0
|
|
20240109,184300,145623666,870,870,870,870,0
|
|
20240109,184200,145623666,870,870,870,870,0
|
|
20240109,184100,145623666,870,870,870,870,0
|
|
20240109,184000,145623666,870,870,870,870,0
|
|
20240109,183900,145623666,870,870,870,870,0
|
|
20240109,183800,145623666,870,870,870,870,0
|
|
20240109,183700,145623666,870,870,870,870,0
|
|
20240109,183600,145623666,870,870,870,870,5457
|
|
20240109,183500,145623666,870,870,870,870,0
|
|
20240109,183400,145623666,870,870,870,870,0
|
|
20240109,183300,145623666,870,870,870,870,0
|
|
20240109,183200,145623666,870,870,870,870,0
|
|
20240109,183100,145623666,870,870,870,870,0
|
|
20240109,183000,145623666,870,870,870,870,0
|
|
20240109,182900,145623666,870,870,870,870,0
|
|
20240109,182800,145623666,870,870,870,870,0
|
|
20240109,182700,145623666,870,870,870,870,0
|
|
20240109,182600,145623666,870,870,870,870,0
|
|
20240109,182500,145623666,870,870,870,870,0
|
|
20240109,182400,145623666,870,870,870,870,0
|
|
20240109,182300,145623666,870,870,870,870,0
|
|
20240109,182200,145623666,870,870,870,870,0
|
|
20240109,182100,145623666,870,870,870,870,0
|
|
20240109,182000,145623666,870,870,870,870,0
|
|
20240109,181900,145623666,870,870,870,870,0
|
|
20240109,181800,145623666,870,870,870,870,0
|
|
20240109,181700,145623666,870,870,870,870,0
|
|
20240109,181600,145623666,870,870,870,870,0
|
|
20240109,181500,145623666,870,870,870,870,0
|
|
20240109,181400,145623666,870,870,870,870,0
|
|
20240109,181300,145623666,870,870,870,870,0
|
|
20240109,181200,145623666,870,870,870,870,0
|
|
20240109,181100,145623666,870,870,870,870,0
|
|
20240109,181000,145623666,870,870,870,870,0
|
|
20240109,180900,145623666,870,870,870,870,0
|
|
20240109,180800,145623666,870,870,870,870,0
|
|
20240109,180700,145623666,870,870,870,870,0
|
|
20240109,180600,145623666,870,870,870,870,5457
|
|
20240109,180500,145623666,870,870,870,870,0
|
|
20240109,180400,145623666,870,870,870,870,0
|
|
20240109,180300,145623666,870,870,870,870,0
|
|
20240109,180200,145623666,870,870,870,870,0
|
|
20240109,180100,145623666,870,870,870,870,0
|
|
20240109,180000,145623666,870,870,870,870,0
|
|
20240109,175900,145623666,870,870,870,870,0
|
|
20240109,175800,145623666,870,870,870,870,0
|
|
20240109,175700,145623666,870,870,870,870,0
|
|
20240109,175600,145623666,870,870,870,870,0
|
|
20240109,175500,145623666,870,870,870,870,0
|
|
20240109,175400,145623666,870,870,870,870,0
|
|
20240109,175300,145623666,870,870,870,870,0
|
|
20240109,175200,145623666,870,870,870,870,0
|
|
20240109,175100,145623666,870,870,870,870,0
|
|
20240109,175000,145623666,870,870,870,870,0
|
|
20240109,174900,145623666,870,870,870,870,0
|
|
20240109,174800,145623666,870,870,870,870,0
|
|
20240109,174700,145623666,870,870,870,870,0
|
|
20240109,174600,145623666,870,870,870,870,0
|
|
20240109,174500,145623666,870,870,870,870,0
|
|
20240109,174400,145623666,870,870,870,870,0
|
|
20240109,174300,145623666,870,870,870,870,0
|
|
20240109,174200,145623666,870,870,870,870,0
|
|
20240109,174100,145623666,870,870,870,870,0
|
|
20240109,174000,145623666,870,870,870,870,0
|
|
20240109,173900,145623666,870,870,870,870,0
|
|
20240109,173800,145623666,870,870,870,870,0
|
|
20240109,173700,145623666,870,870,870,870,0
|
|
20240109,173600,145623666,870,870,870,870,5457
|
|
20240109,173500,145623666,870,870,870,870,0
|
|
20240109,173400,145623666,870,870,870,870,0
|
|
20240109,173300,145623666,870,870,870,870,0
|
|
20240109,173200,145623666,870,870,870,870,0
|
|
20240109,173100,145623666,870,870,870,870,0
|
|
20240109,173000,145623666,870,870,870,870,0
|
|
20240109,172900,145623666,870,870,870,870,0
|
|
20240109,172800,145623666,870,870,870,870,0
|
|
20240109,172700,145623666,870,870,870,870,0
|
|
20240109,172600,145623666,870,870,870,870,0
|
|
20240109,172500,145623666,870,870,870,870,0
|
|
20240109,172400,145623666,870,870,870,870,0
|
|
20240109,172300,145623666,870,870,870,870,0
|
|
20240109,172200,145623666,870,870,870,870,0
|
|
20240109,172100,145623666,870,870,870,870,0
|
|
20240109,172000,145623666,870,870,870,870,0
|
|
20240109,171900,145623666,870,870,870,870,0
|
|
20240109,171800,145623666,870,870,870,870,0
|
|
20240109,171700,145623666,870,870,870,870,0
|
|
20240109,171600,145623666,870,870,870,870,0
|
|
20240109,171500,145623666,870,870,870,870,0
|
|
20240109,171400,145623666,870,870,870,870,0
|
|
20240109,171300,145623666,870,870,870,870,0
|
|
20240109,171200,145623666,870,870,870,870,0
|
|
20240109,171100,145623666,870,870,870,870,0
|
|
20240109,171000,145623666,870,870,870,870,0
|
|
20240109,170900,145623666,870,870,870,870,0
|
|
20240109,170800,145623666,870,870,870,870,0
|
|
20240109,170700,145623666,870,870,870,870,0
|
|
20240109,170600,145623666,870,870,870,870,5457
|
|
20240109,170500,145623666,870,870,870,870,0
|
|
20240109,170400,145623666,870,870,870,870,0
|
|
20240109,170300,145623666,870,870,870,870,0
|
|
20240109,170200,145623666,870,870,870,870,0
|
|
20240109,170100,145623666,870,870,870,870,0
|
|
20240109,170000,145623666,870,870,870,870,0
|
|
20240109,165900,145623666,870,870,870,870,0
|
|
20240109,165800,145623666,870,870,870,870,0
|
|
20240109,165700,145623666,870,870,870,870,0
|
|
20240109,165600,145623666,870,870,870,870,0
|
|
20240109,165500,145623666,870,870,870,870,0
|
|
20240109,165400,145623666,870,870,870,870,0
|
|
20240109,165300,145623666,870,870,870,870,0
|
|
20240109,165200,145623666,870,870,870,870,0
|
|
20240109,165100,145623666,870,870,870,870,0
|
|
20240109,165000,145623666,870,870,870,870,0
|
|
20240109,164900,145623666,870,870,870,870,0
|
|
20240109,164800,145623666,870,870,870,870,0
|
|
20240109,164700,145623666,870,870,870,870,0
|
|
20240109,164600,145623666,870,870,870,870,0
|
|
20240109,164500,145623666,870,870,870,870,0
|
|
20240109,164400,145623666,870,870,870,870,0
|
|
20240109,164300,145623666,870,870,870,870,0
|
|
20240109,164200,145623666,870,870,870,870,0
|
|
20240109,164100,145623666,870,870,870,870,0
|
|
20240109,164000,145623666,870,870,870,870,0
|
|
20240109,163900,145623666,870,870,870,870,0
|
|
20240109,163800,145623666,870,870,870,870,0
|
|
20240109,163700,145623666,870,870,870,870,0
|
|
20240109,163600,145623666,870,870,870,870,5457
|
|
20240109,163500,145623666,870,870,870,870,0
|
|
20240109,163400,145623666,870,870,870,870,0
|
|
20240109,163300,145623666,870,870,870,870,0
|
|
20240109,163200,145623666,870,870,870,870,0
|
|
20240109,163100,145623666,870,870,870,870,0
|
|
20240109,163000,145623666,870,870,870,870,0
|
|
20240109,162900,145623666,870,870,870,870,0
|
|
20240109,162800,145623666,870,870,870,870,0
|
|
20240109,162700,145623666,870,870,870,870,0
|
|
20240109,162600,145623666,870,870,870,870,0
|
|
20240109,162500,145623666,870,870,870,870,0
|
|
20240109,162400,145623666,870,870,870,870,0
|
|
20240109,162300,145623666,870,870,870,870,0
|
|
20240109,162200,145623666,870,870,870,870,0
|
|
20240109,162100,145623666,870,870,870,870,0
|
|
20240109,162000,145623666,870,870,870,870,0
|
|
20240109,161900,145623666,870,870,870,870,0
|
|
20240109,161800,145623666,870,870,870,870,0
|
|
20240109,161700,145623666,870,870,870,870,0
|
|
20240109,161600,145623666,870,870,870,870,0
|
|
20240109,161500,145623666,870,870,870,870,0
|
|
20240109,161400,145623666,870,870,870,870,0
|
|
20240109,161300,145623666,870,870,870,870,0
|
|
20240109,161200,145623666,870,870,870,870,0
|
|
20240109,161100,145623666,870,870,870,870,0
|
|
20240109,161000,145623666,870,870,870,870,0
|
|
20240109,160900,145623666,870,870,870,870,0
|
|
20240109,160800,145623666,870,870,870,870,0
|
|
20240109,160700,145623666,870,870,870,870,0
|
|
20240109,160600,145623666,870,870,870,870,5457
|
|
20240109,160500,145623666,870,870,870,870,0
|
|
20240109,160400,145623666,870,870,870,870,0
|
|
20240109,160300,145623666,870,870,870,870,0
|
|
20240109,160200,145623666,870,870,870,870,0
|
|
20240109,160100,145623666,870,870,870,870,0
|
|
20240109,160000,145623666,870,870,870,870,0
|
|
20240109,155900,145623666,870,870,870,870,0
|
|
20240109,155800,145623666,870,870,870,870,0
|
|
20240109,155700,145623666,870,870,870,870,0
|
|
20240109,155600,145623666,870,870,870,870,0
|
|
20240109,155500,145623666,870,870,870,870,0
|
|
20240109,155400,145623666,870,870,870,870,0
|
|
20240109,155300,145623666,870,870,870,870,0
|
|
20240109,155200,145623666,870,870,870,870,0
|
|
20240109,155100,145623666,870,870,870,870,0
|
|
20240109,155000,145623666,870,870,870,870,0
|
|
20240109,154900,145623666,870,870,870,870,0
|
|
20240109,154800,145623666,870,870,870,870,0
|
|
20240109,154700,145623666,870,870,870,870,0
|
|
20240109,154600,145623666,870,870,870,870,0
|
|
20240109,154500,145623666,870,870,870,870,0
|
|
20240109,154400,145623666,870,870,870,870,0
|
|
20240109,154300,145623666,870,870,870,870,0
|
|
20240109,154200,145623666,870,870,870,870,0
|
|
20240109,154100,145623666,870,870,870,870,0
|
|
20240109,154000,145623666,870,870,870,870,0
|
|
20240109,153900,145623666,870,870,870,870,0
|
|
20240109,153800,145623666,870,870,870,870,0
|
|
20240109,153700,145623666,870,870,870,870,0
|
|
20240109,153600,145623666,870,870,870,870,5457
|
|
20240109,153500,145623666,870,870,870,870,0
|
|
20240109,153400,145623666,870,870,870,870,0
|
|
20240109,153300,145623666,870,870,870,870,0
|
|
20240109,153200,145623666,870,870,870,870,0
|
|
20240109,153100,145623666,870,870,870,870,0
|
|
20240109,153000,145623666,870,870,870,870,5457
|
|
20240109,152900,140876076,868,868,868,868,0
|
|
20240109,152800,140876076,868,868,868,868,0
|
|
20240109,152700,140876076,868,868,868,868,0
|
|
20240109,152600,140876076,868,868,868,868,0
|
|
20240109,152500,140876076,868,868,868,868,0
|
|
20240109,152400,140876076,868,868,868,868,0
|
|
20240109,152300,140876076,868,868,868,868,0
|
|
20240109,152200,140876076,868,868,868,868,0
|
|
20240109,152100,140876076,868,868,868,868,0
|
|
20240109,152000,140876076,868,868,868,868,0
|
|
20240109,151900,140876076,868,868,868,868,0
|
|
20240109,151800,140876076,868,868,868,868,613
|
|
20240109,151700,140343992,868,869,869,868,1067
|
|
20240109,151600,139416836,870,870,870,870,0
|
|
20240109,151500,139416836,870,870,870,870,10
|
|
20240109,151400,139408136,864,869,869,864,6293
|
|
20240109,151300,133952984,870,870,870,870,0
|
|
20240109,151200,133952984,870,870,870,870,0
|
|
20240109,151100,133952984,870,870,870,870,0
|
|
20240109,151000,133952984,870,870,870,870,0
|
|
20240109,150900,133952984,870,870,870,870,0
|
|
20240109,150800,133952984,870,870,870,870,0
|
|
20240109,150700,133952984,870,870,870,870,3
|
|
20240109,150600,133950374,870,870,870,870,0
|
|
20240109,150500,133950374,870,870,870,870,0
|
|
20240109,150400,133950374,870,863,870,863,11
|
|
20240109,150300,133940812,870,870,870,870,0
|
|
20240109,150200,133940812,870,870,870,870,0
|
|
20240109,150100,133940812,870,869,870,869,10
|
|
20240109,150000,133932113,868,868,868,868,0
|
|
20240109,145900,133932113,868,868,868,868,0
|
|
20240109,145800,133932113,868,867,868,867,558
|
|
20240109,145700,133447938,868,868,868,868,24
|
|
20240109,145600,133427106,868,868,868,868,0
|
|
20240109,145500,133427106,868,862,868,862,271
|
|
20240109,145400,133193498,862,862,862,862,230
|
|
20240109,145300,132995238,862,862,862,862,0
|
|
20240109,145200,132995238,862,862,862,862,0
|
|
20240109,145100,132995238,862,862,862,862,343
|
|
20240109,145000,132699572,862,862,862,862,0
|
|
20240109,144900,132699572,862,862,862,862,1300
|
|
20240109,144800,131578972,868,868,868,868,0
|
|
20240109,144700,131578972,868,868,868,868,0
|
|
20240109,144600,131578972,868,868,868,868,0
|
|
20240109,144500,131578972,868,867,868,867,20
|
|
20240109,144400,131561631,862,862,862,862,0
|
|
20240109,144300,131561631,862,862,862,862,0
|
|
20240109,144200,131561631,862,862,862,862,1
|
|
20240109,144100,131560769,868,868,868,868,0
|
|
20240109,144000,131560769,868,868,868,868,0
|
|
20240109,143900,131560769,868,868,868,868,0
|
|
20240109,143800,131560769,868,868,868,868,0
|
|
20240109,143700,131560769,868,868,868,868,13
|
|
20240109,143600,131549485,868,868,868,868,1
|
|
20240109,143500,131548617,862,862,862,862,726
|
|
20240109,143400,130922805,871,871,871,871,0
|
|
20240109,143300,130922805,871,871,871,871,0
|
|
20240109,143200,130922805,871,871,871,871,0
|
|
20240109,143100,130922805,871,871,871,871,0
|
|
20240109,143000,130922805,871,871,871,871,0
|
|
20240109,142900,130922805,871,871,871,871,0
|
|
20240109,142800,130922805,871,871,871,871,0
|
|
20240109,142700,130922805,871,871,871,871,0
|
|
20240109,142600,130922805,871,871,871,871,0
|
|
20240109,142500,130922805,871,871,871,871,0
|
|
20240109,142400,130922805,871,871,871,871,0
|
|
20240109,142300,130922805,871,871,871,871,9
|
|
20240109,142200,130914966,862,871,871,862,701
|
|
20240109,142100,130310695,867,867,867,867,0
|
|
20240109,142000,130310695,867,862,867,862,1449
|
|
20240109,141900,129059546,861,865,865,861,26485
|
|
20240109,141800,106208075,868,868,868,868,225
|
|
20240109,141700,106012775,868,868,868,868,0
|
|
20240109,141600,106012775,868,868,868,868,0
|
|
20240109,141500,106012775,868,868,868,868,0
|
|
20240109,141400,106012775,868,868,868,868,0
|
|
20240109,141300,106012775,868,868,868,868,1
|
|
20240109,141200,106011907,864,864,864,864,0
|
|
20240109,141100,106011907,864,864,864,864,0
|
|
20240109,141000,106011907,864,864,864,864,0
|
|
20240109,140900,106011907,864,864,864,864,0
|
|
20240109,140800,106011907,864,864,864,864,0
|
|
20240109,140700,106011907,864,864,864,864,0
|
|
20240109,140600,106011907,864,864,864,864,0
|
|
20240109,140500,106011907,864,864,864,864,0
|
|
20240109,140400,106011907,864,864,864,864,0
|
|
20240109,140300,106011907,864,864,864,864,0
|
|
20240109,140200,106011907,864,864,864,864,0
|
|
20240109,140100,106011907,864,864,864,864,0
|
|
20240109,140000,106011907,864,864,864,864,1640
|
|
20240109,135900,104594947,864,864,864,864,3
|
|
20240109,135800,104592355,865,866,866,865,8000
|
|
20240109,135700,97669375,869,869,869,869,0
|
|
20240109,135600,97669375,869,869,869,869,0
|
|
20240109,135500,97669375,869,867,869,867,121
|
|
20240109,135400,97564466,869,869,869,869,1
|
|
20240109,135300,97563597,866,866,866,866,0
|
|
20240109,135200,97563597,866,866,866,866,0
|
|
20240109,135100,97563597,866,866,866,866,0
|
|
20240109,135000,97563597,866,866,866,866,0
|
|
20240109,134900,97563597,866,866,866,866,0
|
|
20240109,134800,97563597,866,866,866,866,20
|
|
20240109,134700,97546277,871,871,871,871,0
|
|
20240109,134600,97546277,871,871,871,871,0
|
|
20240109,134500,97546277,871,871,871,871,0
|
|
20240109,134400,97546277,871,871,871,871,0
|
|
20240109,134300,97546277,871,871,871,871,0
|
|
20240109,134200,97546277,871,871,871,871,0
|
|
20240109,134100,97546277,871,871,871,871,0
|
|
20240109,134000,97546277,871,871,871,871,0
|
|
20240109,133900,97546277,871,871,871,871,0
|
|
20240109,133800,97546277,871,871,871,871,0
|
|
20240109,133700,97546277,871,871,871,871,0
|
|
20240109,133600,97546277,871,871,871,871,0
|
|
20240109,133500,97546277,871,871,871,871,0
|
|
20240109,133400,97546277,871,871,871,871,0
|
|
20240109,133300,97546277,871,871,871,871,0
|
|
20240109,133200,97546277,871,871,871,871,0
|
|
20240109,133100,97546277,871,871,871,871,0
|
|
20240109,133000,97546277,871,871,871,871,0
|
|
20240109,132900,97546277,871,871,871,871,1
|
|
20240109,132800,97545406,865,868,868,865,16000
|
|
20240109,132700,83685300,873,873,873,873,3000
|
|
20240109,132600,81066300,873,873,873,873,0
|
|
20240109,132500,81066300,873,873,873,873,0
|
|
20240109,132400,81066300,873,873,873,873,1
|
|
20240109,132300,81065427,867,867,867,867,0
|
|
20240109,132200,81065427,867,867,867,867,51
|
|
20240109,132100,81021210,867,867,867,867,1900
|
|
20240109,132000,79373910,873,873,873,873,0
|
|
20240109,131900,79373910,873,873,873,873,0
|
|
20240109,131800,79373910,873,869,873,869,481
|
|
20240109,131700,78955917,868,869,869,868,720
|
|
20240109,131600,78330937,870,870,870,870,0
|
|
20240109,131500,78330937,870,870,870,870,0
|
|
20240109,131400,78330937,870,870,870,870,0
|
|
20240109,131300,78330937,870,870,870,870,0
|
|
20240109,131200,78330937,870,870,870,870,0
|
|
20240109,131100,78330937,870,870,870,870,19
|
|
20240109,131000,78314407,873,873,873,873,0
|
|
20240109,130900,78314407,873,873,873,873,1
|
|
20240109,130800,78313534,870,870,870,870,1
|
|
20240109,130700,78312664,873,873,873,873,0
|
|
20240109,130600,78312664,873,873,873,873,0
|
|
20240109,130500,78312664,873,868,873,868,101
|
|
20240109,130400,78224991,873,873,873,873,0
|
|
20240109,130300,78224991,873,873,873,873,0
|
|
20240109,130200,78224991,873,873,873,873,0
|
|
20240109,130100,78224991,873,873,873,873,0
|
|
20240109,130000,78224991,873,873,873,873,1
|
|
20240109,125900,78224118,867,867,867,867,1700
|
|
20240109,125800,76750218,873,873,873,873,0
|
|
20240109,125700,76750218,873,873,873,873,0
|
|
20240109,125600,76750218,873,873,873,873,0
|
|
20240109,125500,76750218,873,873,873,873,0
|
|
20240109,125400,76750218,873,873,873,873,0
|
|
20240109,125300,76750218,873,873,873,873,0
|
|
20240109,125200,76750218,873,873,873,873,0
|
|
20240109,125100,76750218,873,873,873,873,0
|
|
20240109,125000,76750218,873,873,873,873,0
|
|
20240109,124900,76750218,873,873,873,873,0
|
|
20240109,124800,76750218,873,873,873,873,0
|
|
20240109,124700,76750218,873,873,873,873,0
|
|
20240109,124600,76750218,873,873,873,873,0
|
|
20240109,124500,76750218,873,873,873,873,0
|
|
20240109,124400,76750218,873,873,873,873,0
|
|
20240109,124300,76750218,873,872,873,872,3000
|
|
20240109,124200,74131220,868,870,870,868,3000
|
|
20240109,124100,71525975,873,873,873,873,0
|
|
20240109,124000,71525975,873,873,873,873,0
|
|
20240109,123900,71525975,873,873,873,873,0
|
|
20240109,123800,71525975,873,873,873,873,0
|
|
20240109,123700,71525975,873,873,873,873,0
|
|
20240109,123600,71525975,873,873,873,873,0
|
|
20240109,123500,71525975,873,873,873,873,0
|
|
20240109,123400,71525975,873,873,873,873,0
|
|
20240109,123300,71525975,873,873,873,873,0
|
|
20240109,123200,71525975,873,873,873,873,0
|
|
20240109,123100,71525975,873,873,873,873,0
|
|
20240109,123000,71525975,873,873,873,873,0
|
|
20240109,122900,71525975,873,873,873,873,0
|
|
20240109,122800,71525975,873,873,873,873,0
|
|
20240109,122700,71525975,873,873,873,873,0
|
|
20240109,122600,71525975,873,873,873,873,0
|
|
20240109,122500,71525975,873,873,873,873,0
|
|
20240109,122400,71525975,873,873,873,873,0
|
|
20240109,122300,71525975,873,873,873,873,0
|
|
20240109,122200,71525975,873,873,873,873,0
|
|
20240109,122100,71525975,873,873,873,873,0
|
|
20240109,122000,71525975,873,873,873,873,0
|
|
20240109,121900,71525975,873,873,873,873,0
|
|
20240109,121800,71525975,873,873,873,873,0
|
|
20240109,121700,71525975,873,873,873,873,0
|
|
20240109,121600,71525975,873,873,873,873,0
|
|
20240109,121500,71525975,873,873,873,873,0
|
|
20240109,121400,71525975,873,873,873,873,0
|
|
20240109,121300,71525975,873,873,873,873,0
|
|
20240109,121200,71525975,873,873,873,873,0
|
|
20240109,121100,71525975,873,873,873,873,0
|
|
20240109,121000,71525975,873,873,873,873,0
|
|
20240109,120900,71525975,873,873,873,873,0
|
|
20240109,120800,71525975,873,873,873,873,0
|
|
20240109,120700,71525975,873,873,873,873,2000
|
|
20240109,120600,69779975,872,872,872,872,0
|
|
20240109,120500,69779975,872,872,872,872,0
|
|
20240109,120400,69779975,872,872,872,872,0
|
|
20240109,120300,69779975,872,872,872,872,38
|
|
20240109,120200,69746839,872,870,872,870,7000
|
|
20240109,120100,63642843,870,870,870,870,0
|
|
20240109,120000,63642843,870,870,870,870,0
|
|
20240109,115900,63642843,870,870,870,870,0
|
|
20240109,115800,63642843,870,871,871,870,5
|
|
20240109,115700,63638491,870,870,870,870,0
|
|
20240109,115600,63638491,870,870,870,870,0
|
|
20240109,115500,63638491,870,870,870,870,235
|
|
20240109,115400,63434041,870,870,870,870,2
|
|
20240109,115300,63432301,870,870,870,870,0
|
|
20240109,115200,63432301,870,870,870,870,0
|
|
20240109,115100,63432301,870,870,870,870,0
|
|
20240109,115000,63432301,870,870,870,870,0
|
|
20240109,114900,63432301,870,870,870,870,1
|
|
20240109,114800,63431431,866,866,866,866,0
|
|
20240109,114700,63431431,866,866,866,866,0
|
|
20240109,114600,63431431,866,866,866,866,0
|
|
20240109,114500,63431431,866,866,866,866,0
|
|
20240109,114400,63431431,866,866,866,866,0
|
|
20240109,114300,63431431,866,866,866,866,0
|
|
20240109,114200,63431431,866,866,866,866,0
|
|
20240109,114100,63431431,866,867,867,866,9384
|
|
20240109,114000,55301717,872,872,872,872,0
|
|
20240109,113900,55301717,872,872,872,872,0
|
|
20240109,113800,55301717,872,872,872,872,0
|
|
20240109,113700,55301717,872,872,872,872,0
|
|
20240109,113600,55301717,872,872,872,872,0
|
|
20240109,113500,55301717,872,872,872,867,2191
|
|
20240109,113400,53402110,867,867,867,867,0
|
|
20240109,113300,53402110,867,867,867,867,1000
|
|
20240109,113200,52535110,867,868,868,867,300
|
|
20240109,113100,52275005,868,868,868,868,0
|
|
20240109,113000,52275005,868,868,868,868,0
|
|
20240109,112900,52275005,868,868,868,868,0
|
|
20240109,112800,52275005,868,868,868,868,0
|
|
20240109,112700,52275005,868,868,868,868,0
|
|
20240109,112600,52275005,868,868,868,868,0
|
|
20240109,112500,52275005,868,868,868,868,0
|
|
20240109,112400,52275005,868,868,868,868,0
|
|
20240109,112300,52275005,868,868,868,868,1
|
|
20240109,112200,52274137,868,872,872,868,2050
|
|
20240109,112100,50494537,869,869,869,869,0
|
|
20240109,112000,50494537,869,870,870,869,2719
|
|
20240109,111900,48131710,870,870,870,870,1
|
|
20240109,111800,48130840,873,873,873,873,0
|
|
20240109,111700,48130840,873,873,873,873,0
|
|
20240109,111600,48130840,873,873,873,873,0
|
|
20240109,111500,48130840,873,873,873,873,0
|
|
20240109,111400,48130840,873,873,873,873,0
|
|
20240109,111300,48130840,873,873,873,873,0
|
|
20240109,111200,48130840,873,873,873,873,0
|
|
20240109,111100,48130840,873,873,873,873,0
|
|
20240109,111000,48130840,873,873,873,873,0
|
|
20240109,110900,48130840,873,873,873,873,0
|
|
20240109,110800,48130840,873,873,873,873,0
|
|
20240109,110700,48130840,873,873,873,873,0
|
|
20240109,110600,48130840,873,873,873,873,0
|
|
20240109,110500,48130840,873,873,873,873,0
|
|
20240109,110400,48130840,873,873,873,873,0
|
|
20240109,110300,48130840,873,873,873,873,10
|
|
20240109,110200,48122110,874,874,874,874,0
|
|
20240109,110100,48122110,874,874,874,874,0
|
|
20240109,110000,48122110,874,874,874,874,0
|
|
20240109,105900,48122110,874,874,874,874,0
|
|
20240109,105800,48122110,874,874,874,874,0
|
|
20240109,105700,48122110,874,874,874,874,0
|
|
20240109,105600,48122110,874,874,874,874,0
|
|
20240109,105500,48122110,874,874,874,874,0
|
|
20240109,105400,48122110,874,874,874,874,0
|
|
20240109,105300,48122110,874,874,874,874,0
|
|
20240109,105200,48122110,874,874,874,874,0
|
|
20240109,105100,48122110,874,874,874,874,4000
|
|
20240109,105000,44626110,871,871,871,871,0
|
|
20240109,104900,44626110,871,871,871,871,0
|
|
20240109,104800,44626110,871,871,871,871,801
|
|
20240109,104700,43928439,871,871,871,871,1731
|
|
20240109,104600,42420738,871,871,871,871,0
|
|
20240109,104500,42420738,871,872,872,871,3755
|
|
20240109,104400,39147861,872,873,873,872,1965
|
|
20240109,104300,37434038,873,873,873,873,1034
|
|
20240109,104200,36531356,873,873,873,873,3
|
|
20240109,104100,36528737,873,873,873,873,0
|
|
20240109,104000,36528737,873,873,873,873,0
|
|
20240109,103900,36528737,873,873,873,873,0
|
|
20240109,103800,36528737,873,873,873,873,0
|
|
20240109,103700,36528737,873,873,873,873,0
|
|
20240109,103600,36528737,873,873,873,873,0
|
|
20240109,103500,36528737,873,873,873,873,0
|
|
20240109,103400,36528737,873,873,873,873,0
|
|
20240109,103300,36528737,873,873,873,873,0
|
|
20240109,103200,36528737,873,873,873,873,0
|
|
20240109,103100,36528737,873,873,873,873,38
|
|
20240109,103000,36495563,874,874,874,874,0
|
|
20240109,102900,36495563,874,873,874,873,989
|
|
20240109,102800,35631410,873,873,873,873,1
|
|
20240109,102700,35630537,873,872,873,872,946
|
|
20240109,102600,34804690,872,872,872,872,0
|
|
20240109,102500,34804690,872,872,872,872,0
|
|
20240109,102400,34804690,872,873,873,872,177
|
|
20240109,102300,34650246,871,871,871,871,1016
|
|
20240109,102200,33765310,869,869,869,869,1079
|
|
20240109,102100,32827659,867,867,867,867,34
|
|
20240109,102000,32798181,867,867,867,865,1036
|
|
20240109,101900,31900109,867,866,867,866,324
|
|
20240109,101800,31619237,867,867,867,867,1000
|
|
20240109,101700,30752237,865,865,865,865,0
|
|
20240109,101600,30752237,865,865,865,865,0
|
|
20240109,101500,30752237,865,865,865,865,0
|
|
20240109,101400,30752237,865,865,865,865,0
|
|
20240109,101300,30752237,865,865,865,865,0
|
|
20240109,101200,30752237,865,863,865,863,1300
|
|
20240109,101100,29628007,861,861,861,861,58
|
|
20240109,101000,29578069,861,860,861,860,1591
|
|
20240109,100900,28209789,861,861,861,861,0
|
|
20240109,100800,28209789,861,861,861,861,0
|
|
20240109,100700,28209789,861,861,861,861,473
|
|
20240109,100600,27802536,861,861,861,861,2277
|
|
20240109,100500,25842039,862,862,862,862,0
|
|
20240109,100400,25842039,862,864,864,862,5576
|
|
20240109,100300,21030805,865,866,866,865,5160
|
|
20240109,100200,16565240,865,864,865,864,6
|
|
20240109,100100,16560051,864,864,864,864,0
|
|
20240109,100000,16560051,864,864,864,864,0
|
|
20240109,095900,16560051,864,864,864,864,0
|
|
20240109,095800,16560051,864,864,864,864,0
|
|
20240109,095700,16560051,864,864,864,864,0
|
|
20240109,095600,16560051,864,864,864,864,0
|
|
20240109,095500,16560051,864,864,864,864,0
|
|
20240109,095400,16560051,864,867,867,864,1776
|
|
20240109,095300,15024334,867,867,867,867,459
|
|
20240109,095200,14626381,867,867,867,867,0
|
|
20240109,095100,14626381,867,867,867,867,1
|
|
20240109,095000,14625514,867,867,867,867,99
|
|
20240109,094900,14539681,875,875,875,875,0
|
|
20240109,094800,14539681,875,875,875,875,0
|
|
20240109,094700,14539681,875,875,875,875,0
|
|
20240109,094600,14539681,875,869,875,869,370
|
|
20240109,094500,14216795,870,870,870,870,0
|
|
20240109,094400,14216795,870,869,870,869,2095
|
|
20240109,094300,12394240,869,869,869,869,0
|
|
20240109,094200,12394240,869,869,869,869,0
|
|
20240109,094100,12394240,869,870,870,869,37
|
|
20240109,094000,12362063,870,870,870,870,1
|
|
20240109,093900,12361193,863,863,863,863,3000
|
|
20240109,093800,9772193,863,863,863,863,300
|
|
20240109,093700,9513293,870,870,870,870,9
|
|
20240109,093600,9505463,864,864,864,864,41
|
|
20240109,093500,9470039,864,864,864,864,0
|
|
20240109,093400,9470039,864,864,864,864,20
|
|
20240109,093300,9452759,863,863,863,863,49
|
|
20240109,093200,9410472,864,865,865,864,1337
|
|
20240109,093100,8254726,871,871,871,871,0
|
|
20240109,093000,8254726,871,871,871,871,349
|
|
20240109,092900,7950747,865,865,865,865,0
|
|
20240109,092800,7950747,865,867,867,865,100
|
|
20240109,092700,7864157,864,864,864,864,0
|
|
20240109,092600,7864157,864,864,864,864,0
|
|
20240109,092500,7864157,864,864,864,864,0
|
|
20240109,092400,7864157,864,864,864,864,0
|
|
20240109,092300,7864157,864,864,864,864,0
|
|
20240109,092200,7864157,864,864,864,864,0
|
|
20240109,092100,7864157,864,864,864,864,0
|
|
20240109,092000,7864157,864,864,864,864,0
|
|
20240109,091900,7864157,864,864,864,864,24
|
|
20240109,091800,7843421,864,864,864,864,0
|
|
20240109,091700,7843421,864,864,864,864,0
|
|
20240109,091600,7843421,864,864,864,864,0
|
|
20240109,091500,7843421,864,864,865,855,673
|
|
20240109,091400,7261746,865,868,868,864,5782
|
|
20240109,091300,2255982,872,872,872,872,0
|
|
20240109,091200,2255982,872,872,872,872,0
|
|
20240109,091100,2255982,872,872,872,872,0
|
|
20240109,091000,2255982,872,868,872,868,501
|
|
20240109,090900,1821110,868,872,872,868,2072
|
|
20240109,090800,18414,875,875,875,875,1
|
|
20240109,090700,17539,875,875,875,875,10
|
|
20240109,090600,8789,879,879,879,879,0
|
|
20240109,090500,8789,879,879,879,879,0
|
|
20240109,090400,8789,879,879,879,879,6
|
|
20240109,090300,3515,879,879,879,879,0
|
|
20240109,090200,3515,879,879,879,879,0
|
|
20240109,090100,3515,879,879,879,879,3
|
|
20240109,090000,878,878,878,878,878,1
|