659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195600,87651394,571,571,571,571,2238
|
|
20240109,195500,87651394,571,571,571,571,0
|
|
20240109,195400,87651394,571,571,571,571,0
|
|
20240109,195300,87651394,571,571,571,571,0
|
|
20240109,195200,87651394,571,571,571,571,0
|
|
20240109,195100,87651394,571,571,571,571,0
|
|
20240109,195000,87651394,571,571,571,571,0
|
|
20240109,194900,87651394,571,571,571,571,0
|
|
20240109,194800,87651394,571,571,571,571,0
|
|
20240109,194700,87651394,571,571,571,571,0
|
|
20240109,194600,87651394,571,571,571,571,0
|
|
20240109,194500,87651394,571,571,571,571,0
|
|
20240109,194400,87651394,571,571,571,571,0
|
|
20240109,194300,87651394,571,571,571,571,0
|
|
20240109,194200,87651394,571,571,571,571,0
|
|
20240109,194100,87651394,571,571,571,571,0
|
|
20240109,194000,87651394,571,571,571,571,0
|
|
20240109,193900,87651394,571,571,571,571,0
|
|
20240109,193800,87651394,571,571,571,571,0
|
|
20240109,193700,87651394,571,571,571,571,0
|
|
20240109,193600,87651394,571,571,571,571,0
|
|
20240109,193500,87651394,571,571,571,571,0
|
|
20240109,193400,87651394,571,571,571,571,0
|
|
20240109,193300,87651394,571,571,571,571,0
|
|
20240109,193200,87651394,571,571,571,571,0
|
|
20240109,193100,87651394,571,571,571,571,0
|
|
20240109,193000,87651394,571,571,571,571,0
|
|
20240109,192900,87651394,571,571,571,571,0
|
|
20240109,192800,87651394,571,571,571,571,0
|
|
20240109,192700,87651394,571,571,571,571,0
|
|
20240109,192600,87651394,571,571,571,571,2238
|
|
20240109,192500,87651394,571,571,571,571,0
|
|
20240109,192400,87651394,571,571,571,571,0
|
|
20240109,192300,87651394,571,571,571,571,0
|
|
20240109,192200,87651394,571,571,571,571,0
|
|
20240109,192100,87651394,571,571,571,571,0
|
|
20240109,192000,87651394,571,571,571,571,0
|
|
20240109,191900,87651394,571,571,571,571,0
|
|
20240109,191800,87651394,571,571,571,571,0
|
|
20240109,191700,87651394,571,571,571,571,0
|
|
20240109,191600,87651394,571,571,571,571,0
|
|
20240109,191500,87651394,571,571,571,571,0
|
|
20240109,191400,87651394,571,571,571,571,0
|
|
20240109,191300,87651394,571,571,571,571,0
|
|
20240109,191200,87651394,571,571,571,571,0
|
|
20240109,191100,87651394,571,571,571,571,0
|
|
20240109,191000,87651394,571,571,571,571,0
|
|
20240109,190900,87651394,571,571,571,571,0
|
|
20240109,190800,87651394,571,571,571,571,0
|
|
20240109,190700,87651394,571,571,571,571,0
|
|
20240109,190600,87651394,571,571,571,571,0
|
|
20240109,190500,87651394,571,571,571,571,0
|
|
20240109,190400,87651394,571,571,571,571,0
|
|
20240109,190300,87651394,571,571,571,571,0
|
|
20240109,190200,87651394,571,571,571,571,0
|
|
20240109,190100,87651394,571,571,571,571,0
|
|
20240109,190000,87651394,571,571,571,571,0
|
|
20240109,185900,87651394,571,571,571,571,0
|
|
20240109,185800,87651394,571,571,571,571,0
|
|
20240109,185700,87651394,571,571,571,571,0
|
|
20240109,185600,87651394,571,571,571,571,2238
|
|
20240109,185500,87651394,571,571,571,571,0
|
|
20240109,185400,87651394,571,571,571,571,0
|
|
20240109,185300,87651394,571,571,571,571,0
|
|
20240109,185200,87651394,571,571,571,571,0
|
|
20240109,185100,87651394,571,571,571,571,0
|
|
20240109,185000,87651394,571,571,571,571,0
|
|
20240109,184900,87651394,571,571,571,571,0
|
|
20240109,184800,87651394,571,571,571,571,0
|
|
20240109,184700,87651394,571,571,571,571,0
|
|
20240109,184600,87651394,571,571,571,571,0
|
|
20240109,184500,87651394,571,571,571,571,0
|
|
20240109,184400,87651394,571,571,571,571,0
|
|
20240109,184300,87651394,571,571,571,571,0
|
|
20240109,184200,87651394,571,571,571,571,0
|
|
20240109,184100,87651394,571,571,571,571,0
|
|
20240109,184000,87651394,571,571,571,571,0
|
|
20240109,183900,87651394,571,571,571,571,0
|
|
20240109,183800,87651394,571,571,571,571,0
|
|
20240109,183700,87651394,571,571,571,571,0
|
|
20240109,183600,87651394,571,571,571,571,0
|
|
20240109,183500,87651394,571,571,571,571,0
|
|
20240109,183400,87651394,571,571,571,571,0
|
|
20240109,183300,87651394,571,571,571,571,0
|
|
20240109,183200,87651394,571,571,571,571,0
|
|
20240109,183100,87651394,571,571,571,571,0
|
|
20240109,183000,87651394,571,571,571,571,0
|
|
20240109,182900,87651394,571,571,571,571,0
|
|
20240109,182800,87651394,571,571,571,571,0
|
|
20240109,182700,87651394,571,571,571,571,0
|
|
20240109,182600,87651394,571,571,571,571,2238
|
|
20240109,182500,87651394,571,571,571,571,0
|
|
20240109,182400,87651394,571,571,571,571,0
|
|
20240109,182300,87651394,571,571,571,571,0
|
|
20240109,182200,87651394,571,571,571,571,0
|
|
20240109,182100,87651394,571,571,571,571,0
|
|
20240109,182000,87651394,571,571,571,571,0
|
|
20240109,181900,87651394,571,571,571,571,0
|
|
20240109,181800,87651394,571,571,571,571,0
|
|
20240109,181700,87651394,571,571,571,571,0
|
|
20240109,181600,87651394,571,571,571,571,0
|
|
20240109,181500,87651394,571,571,571,571,0
|
|
20240109,181400,87651394,571,571,571,571,0
|
|
20240109,181300,87651394,571,571,571,571,0
|
|
20240109,181200,87651394,571,571,571,571,0
|
|
20240109,181100,87651394,571,571,571,571,0
|
|
20240109,181000,87651394,571,571,571,571,0
|
|
20240109,180900,87651394,571,571,571,571,0
|
|
20240109,180800,87651394,571,571,571,571,0
|
|
20240109,180700,87651394,571,571,571,571,0
|
|
20240109,180600,87651394,571,571,571,571,0
|
|
20240109,180500,87651394,571,571,571,571,0
|
|
20240109,180400,87651394,571,571,571,571,0
|
|
20240109,180300,87651394,571,571,571,571,0
|
|
20240109,180200,87651394,571,571,571,571,0
|
|
20240109,180100,87651394,571,571,571,571,0
|
|
20240109,180000,87651394,571,571,571,571,0
|
|
20240109,175900,87651394,571,571,571,571,0
|
|
20240109,175800,87651394,571,571,571,571,0
|
|
20240109,175700,87651394,571,571,571,571,0
|
|
20240109,175600,87651394,571,571,571,571,2238
|
|
20240109,175500,87651394,571,571,571,571,0
|
|
20240109,175400,87651394,571,571,571,571,0
|
|
20240109,175300,87651394,571,571,571,571,0
|
|
20240109,175200,87651394,571,571,571,571,0
|
|
20240109,175100,87651394,571,571,571,571,0
|
|
20240109,175000,87651394,571,571,571,571,0
|
|
20240109,174900,87651394,571,571,571,571,0
|
|
20240109,174800,87651394,571,571,571,571,0
|
|
20240109,174700,87651394,571,571,571,571,0
|
|
20240109,174600,87651394,571,571,571,571,0
|
|
20240109,174500,87651394,571,571,571,571,0
|
|
20240109,174400,87651394,571,571,571,571,0
|
|
20240109,174300,87651394,571,571,571,571,0
|
|
20240109,174200,87651394,571,571,571,571,0
|
|
20240109,174100,87651394,571,571,571,571,0
|
|
20240109,174000,87651394,571,571,571,571,0
|
|
20240109,173900,87651394,571,571,571,571,0
|
|
20240109,173800,87651394,571,571,571,571,0
|
|
20240109,173700,87651394,571,571,571,571,0
|
|
20240109,173600,87651394,571,571,571,571,0
|
|
20240109,173500,87651394,571,571,571,571,0
|
|
20240109,173400,87651394,571,571,571,571,0
|
|
20240109,173300,87651394,571,571,571,571,0
|
|
20240109,173200,87651394,571,571,571,571,0
|
|
20240109,173100,87651394,571,571,571,571,0
|
|
20240109,173000,87651394,571,571,571,571,0
|
|
20240109,172900,87651394,571,571,571,571,0
|
|
20240109,172800,87651394,571,571,571,571,0
|
|
20240109,172700,87651394,571,571,571,571,0
|
|
20240109,172600,87651394,571,571,571,571,2238
|
|
20240109,172500,87651394,571,571,571,571,0
|
|
20240109,172400,87651394,571,571,571,571,0
|
|
20240109,172300,87651394,571,571,571,571,0
|
|
20240109,172200,87651394,571,571,571,571,0
|
|
20240109,172100,87651394,571,571,571,571,0
|
|
20240109,172000,87651394,571,571,571,571,0
|
|
20240109,171900,87651394,571,571,571,571,0
|
|
20240109,171800,87651394,571,571,571,571,0
|
|
20240109,171700,87651394,571,571,571,571,0
|
|
20240109,171600,87651394,571,571,571,571,0
|
|
20240109,171500,87651394,571,571,571,571,0
|
|
20240109,171400,87651394,571,571,571,571,0
|
|
20240109,171300,87651394,571,571,571,571,0
|
|
20240109,171200,87651394,571,571,571,571,0
|
|
20240109,171100,87651394,571,571,571,571,0
|
|
20240109,171000,87651394,571,571,571,571,0
|
|
20240109,170900,87651394,571,571,571,571,0
|
|
20240109,170800,87651394,571,571,571,571,0
|
|
20240109,170700,87651394,571,571,571,571,0
|
|
20240109,170600,87651394,571,571,571,571,0
|
|
20240109,170500,87651394,571,571,571,571,0
|
|
20240109,170400,87651394,571,571,571,571,0
|
|
20240109,170300,87651394,571,571,571,571,0
|
|
20240109,170200,87651394,571,571,571,571,0
|
|
20240109,170100,87651394,571,571,571,571,0
|
|
20240109,170000,87651394,571,571,571,571,0
|
|
20240109,165900,87651394,571,571,571,571,0
|
|
20240109,165800,87651394,571,571,571,571,0
|
|
20240109,165700,87651394,571,571,571,571,0
|
|
20240109,165600,87651394,571,571,571,571,2238
|
|
20240109,165500,87651394,571,571,571,571,0
|
|
20240109,165400,87651394,571,571,571,571,0
|
|
20240109,165300,87651394,571,571,571,571,0
|
|
20240109,165200,87651394,571,571,571,571,0
|
|
20240109,165100,87651394,571,571,571,571,0
|
|
20240109,165000,87651394,571,571,571,571,0
|
|
20240109,164900,87651394,571,571,571,571,0
|
|
20240109,164800,87651394,571,571,571,571,0
|
|
20240109,164700,87651394,571,571,571,571,0
|
|
20240109,164600,87651394,571,571,571,571,0
|
|
20240109,164500,87651394,571,571,571,571,0
|
|
20240109,164400,87651394,571,571,571,571,0
|
|
20240109,164300,87651394,571,571,571,571,0
|
|
20240109,164200,87651394,571,571,571,571,0
|
|
20240109,164100,87651394,571,571,571,571,0
|
|
20240109,164000,87651394,571,571,571,571,0
|
|
20240109,163900,87651394,571,571,571,571,0
|
|
20240109,163800,87651394,571,571,571,571,0
|
|
20240109,163700,87651394,571,571,571,571,0
|
|
20240109,163600,87651394,571,571,571,571,0
|
|
20240109,163500,87651394,571,571,571,571,0
|
|
20240109,163400,87651394,571,571,571,571,0
|
|
20240109,163300,87651394,571,571,571,571,0
|
|
20240109,163200,87651394,571,571,571,571,0
|
|
20240109,163100,87651394,571,571,571,571,0
|
|
20240109,163000,87651394,571,571,571,571,0
|
|
20240109,162900,87651394,571,571,571,571,0
|
|
20240109,162800,87651394,571,571,571,571,0
|
|
20240109,162700,87651394,571,571,571,571,0
|
|
20240109,162600,87651394,571,571,571,571,2238
|
|
20240109,162500,87651394,571,571,571,571,0
|
|
20240109,162400,87651394,571,571,571,571,0
|
|
20240109,162300,87651394,571,571,571,571,0
|
|
20240109,162200,87651394,571,571,571,571,0
|
|
20240109,162100,87651394,571,571,571,571,0
|
|
20240109,162000,87651394,571,571,571,571,0
|
|
20240109,161900,87651394,571,571,571,571,0
|
|
20240109,161800,87651394,571,571,571,571,0
|
|
20240109,161700,87651394,571,571,571,571,0
|
|
20240109,161600,87651394,571,571,571,571,0
|
|
20240109,161500,87651394,571,571,571,571,0
|
|
20240109,161400,87651394,571,571,571,571,0
|
|
20240109,161300,87651394,571,571,571,571,0
|
|
20240109,161200,87651394,571,571,571,571,0
|
|
20240109,161100,87651394,571,571,571,571,0
|
|
20240109,161000,87651394,571,571,571,571,0
|
|
20240109,160900,87651394,571,571,571,571,0
|
|
20240109,160800,87651394,571,571,571,571,0
|
|
20240109,160700,87651394,571,571,571,571,0
|
|
20240109,160600,87651394,571,571,571,571,0
|
|
20240109,160500,87651394,571,571,571,571,0
|
|
20240109,160400,87651394,571,571,571,571,0
|
|
20240109,160300,87651394,571,571,571,571,0
|
|
20240109,160200,87651394,571,571,571,571,0
|
|
20240109,160100,87651394,571,571,571,571,0
|
|
20240109,160000,87651394,571,571,571,571,0
|
|
20240109,155900,87651394,571,571,571,571,0
|
|
20240109,155800,87651394,571,571,571,571,0
|
|
20240109,155700,87651394,571,571,571,571,0
|
|
20240109,155600,87651394,571,571,571,571,2238
|
|
20240109,155500,87651394,571,571,571,571,0
|
|
20240109,155400,87651394,571,571,571,571,0
|
|
20240109,155300,87651394,571,571,571,571,0
|
|
20240109,155200,87651394,571,571,571,571,0
|
|
20240109,155100,87651394,571,571,571,571,0
|
|
20240109,155000,87651394,571,571,571,571,0
|
|
20240109,154900,87651394,571,571,571,571,0
|
|
20240109,154800,87651394,571,571,571,571,0
|
|
20240109,154700,87651394,571,571,571,571,0
|
|
20240109,154600,87651394,571,571,571,571,0
|
|
20240109,154500,87651394,571,571,571,571,0
|
|
20240109,154400,87651394,571,571,571,571,0
|
|
20240109,154300,87651394,571,571,571,571,0
|
|
20240109,154200,87651394,571,571,571,571,0
|
|
20240109,154100,87651394,571,571,571,571,0
|
|
20240109,154000,87651394,571,571,571,571,0
|
|
20240109,153900,87651394,571,571,571,571,0
|
|
20240109,153800,87651394,571,571,571,571,0
|
|
20240109,153700,87651394,571,571,571,571,0
|
|
20240109,153600,87651394,571,571,571,571,0
|
|
20240109,153500,87651394,571,571,571,571,0
|
|
20240109,153400,87651394,571,571,571,571,0
|
|
20240109,153300,87651394,571,571,571,571,0
|
|
20240109,153200,87651394,571,571,571,571,0
|
|
20240109,153100,87651394,571,571,571,571,0
|
|
20240109,153000,87651394,571,571,571,571,2238
|
|
20240109,152900,86373496,576,576,576,576,0
|
|
20240109,152800,86373496,576,576,576,576,0
|
|
20240109,152700,86373496,576,576,576,576,0
|
|
20240109,152600,86373496,576,576,576,576,0
|
|
20240109,152500,86373496,576,576,576,576,0
|
|
20240109,152400,86373496,576,576,576,576,0
|
|
20240109,152300,86373496,576,576,576,576,0
|
|
20240109,152200,86373496,576,576,576,576,0
|
|
20240109,152100,86373496,576,576,576,576,0
|
|
20240109,152000,86373496,576,576,576,576,0
|
|
20240109,151900,86373496,576,576,576,576,45
|
|
20240109,151800,86347576,576,576,576,576,1001
|
|
20240109,151700,85771000,574,574,574,574,0
|
|
20240109,151600,85771000,574,574,574,574,900
|
|
20240109,151500,85254400,574,575,575,574,94
|
|
20240109,151400,85200369,576,576,576,576,0
|
|
20240109,151300,85200369,576,576,576,576,0
|
|
20240109,151200,85200369,576,576,576,576,0
|
|
20240109,151100,85200369,576,576,576,576,0
|
|
20240109,151000,85200369,576,571,576,571,33
|
|
20240109,150900,85181516,572,572,572,572,0
|
|
20240109,150800,85181516,572,572,572,572,412
|
|
20240109,150700,84945852,572,573,573,572,4728
|
|
20240109,150600,82240533,573,573,573,573,13
|
|
20240109,150500,82233084,573,573,573,573,0
|
|
20240109,150400,82233084,573,573,573,573,0
|
|
20240109,150300,82233084,573,573,573,573,1
|
|
20240109,150200,82232511,573,573,573,573,0
|
|
20240109,150100,82232511,573,573,573,573,0
|
|
20240109,150000,82232511,573,573,573,572,5026
|
|
20240109,145900,79352614,573,573,573,573,100
|
|
20240109,145800,79295314,573,573,573,573,1219
|
|
20240109,145700,78596827,574,574,574,574,0
|
|
20240109,145600,78596827,574,574,574,574,0
|
|
20240109,145500,78596827,574,574,574,574,44
|
|
20240109,145400,78571571,576,576,576,576,23
|
|
20240109,145300,78558323,576,576,576,576,10
|
|
20240109,145200,78552563,577,577,577,577,0
|
|
20240109,145100,78552563,577,577,577,577,0
|
|
20240109,145000,78552563,577,577,577,577,0
|
|
20240109,144900,78552563,577,577,577,577,0
|
|
20240109,144800,78552563,577,577,577,577,0
|
|
20240109,144700,78552563,577,577,577,577,13155
|
|
20240109,144600,70962128,577,577,577,577,0
|
|
20240109,144500,70962128,577,577,577,577,0
|
|
20240109,144400,70962128,577,573,577,573,7
|
|
20240109,144300,70958110,573,573,573,573,0
|
|
20240109,144200,70958110,573,573,573,573,1000
|
|
20240109,144100,70385110,573,573,573,573,13
|
|
20240109,144000,70377661,573,573,573,573,18
|
|
20240109,143900,70367347,572,572,572,572,400
|
|
20240109,143800,70138547,572,573,573,572,313
|
|
20240109,143700,69959398,573,574,574,573,5619
|
|
20240109,143600,66739057,574,574,574,574,0
|
|
20240109,143500,66739057,574,574,574,574,0
|
|
20240109,143400,66739057,574,574,574,574,0
|
|
20240109,143300,66739057,574,573,574,573,713
|
|
20240109,143200,66329880,574,574,574,574,50
|
|
20240109,143100,66301180,574,574,574,574,0
|
|
20240109,143000,66301180,574,574,574,574,0
|
|
20240109,142900,66301180,574,574,574,574,0
|
|
20240109,142800,66301180,574,574,574,574,580
|
|
20240109,142700,65968260,574,574,574,574,7227
|
|
20240109,142600,61819962,574,574,574,574,0
|
|
20240109,142500,61819962,574,574,574,574,0
|
|
20240109,142400,61819962,574,574,574,574,0
|
|
20240109,142300,61819962,574,574,574,574,400
|
|
20240109,142200,61590362,576,576,576,576,0
|
|
20240109,142100,61590362,576,576,576,576,0
|
|
20240109,142000,61590362,576,576,576,576,0
|
|
20240109,141900,61590362,576,576,576,576,1000
|
|
20240109,141800,61014362,576,576,576,576,0
|
|
20240109,141700,61014362,576,576,576,576,0
|
|
20240109,141600,61014362,576,576,576,576,0
|
|
20240109,141500,61014362,576,576,576,576,0
|
|
20240109,141400,61014362,576,576,576,576,0
|
|
20240109,141300,61014362,576,576,576,576,0
|
|
20240109,141200,61014362,576,576,576,576,0
|
|
20240109,141100,61014362,576,576,576,576,59
|
|
20240109,141000,60980378,576,576,576,576,0
|
|
20240109,140900,60980378,576,576,576,576,0
|
|
20240109,140800,60980378,576,576,576,576,0
|
|
20240109,140700,60980378,576,576,576,576,0
|
|
20240109,140600,60980378,576,576,576,576,1
|
|
20240109,140500,60979802,575,575,575,575,431
|
|
20240109,140400,60731977,574,574,574,574,0
|
|
20240109,140300,60731977,574,574,574,574,0
|
|
20240109,140200,60731977,574,574,574,574,0
|
|
20240109,140100,60731977,574,574,574,574,0
|
|
20240109,140000,60731977,574,574,574,574,100
|
|
20240109,135900,60674577,575,575,575,575,0
|
|
20240109,135800,60674577,575,575,575,575,579
|
|
20240109,135700,60341652,575,575,575,575,0
|
|
20240109,135600,60341652,575,575,575,575,0
|
|
20240109,135500,60341652,575,575,575,575,490
|
|
20240109,135400,60059902,576,576,576,576,91
|
|
20240109,135300,60007486,576,576,576,576,0
|
|
20240109,135200,60007486,576,576,576,576,0
|
|
20240109,135100,60007486,576,576,576,576,0
|
|
20240109,135000,60007486,576,576,576,576,0
|
|
20240109,134900,60007486,576,576,576,576,0
|
|
20240109,134800,60007486,576,576,576,576,0
|
|
20240109,134700,60007486,576,576,576,576,0
|
|
20240109,134600,60007486,576,576,576,576,1
|
|
20240109,134500,60006910,575,575,575,575,0
|
|
20240109,134400,60006910,575,575,575,575,10
|
|
20240109,134300,60001160,575,575,575,575,0
|
|
20240109,134200,60001160,575,575,575,575,11
|
|
20240109,134100,59994835,575,575,575,575,0
|
|
20240109,134000,59994835,575,575,575,575,0
|
|
20240109,133900,59994835,575,575,575,575,279
|
|
20240109,133800,59834410,575,575,575,575,0
|
|
20240109,133700,59834410,575,575,575,575,73
|
|
20240109,133600,59792435,577,577,577,577,0
|
|
20240109,133500,59792435,577,577,577,577,0
|
|
20240109,133400,59792435,577,577,577,577,0
|
|
20240109,133300,59792435,577,577,577,577,0
|
|
20240109,133200,59792435,577,577,577,577,0
|
|
20240109,133100,59792435,577,577,577,577,0
|
|
20240109,133000,59792435,577,577,577,577,0
|
|
20240109,132900,59792435,577,577,577,577,577
|
|
20240109,132800,59459506,577,577,577,577,0
|
|
20240109,132700,59459506,577,577,577,577,0
|
|
20240109,132600,59459506,577,577,577,577,0
|
|
20240109,132500,59459506,577,577,577,577,0
|
|
20240109,132400,59459506,577,577,577,577,1
|
|
20240109,132300,59458929,577,577,577,577,0
|
|
20240109,132200,59458929,577,577,577,577,0
|
|
20240109,132100,59458929,577,577,577,577,0
|
|
20240109,132000,59458929,577,577,577,577,1
|
|
20240109,131900,59458352,574,574,574,574,0
|
|
20240109,131800,59458352,574,574,574,574,0
|
|
20240109,131700,59458352,574,574,574,574,0
|
|
20240109,131600,59458352,574,574,574,574,0
|
|
20240109,131500,59458352,574,574,574,574,0
|
|
20240109,131400,59458352,574,574,574,574,0
|
|
20240109,131300,59458352,574,574,574,574,0
|
|
20240109,131200,59458352,574,574,574,574,0
|
|
20240109,131100,59458352,574,574,574,574,0
|
|
20240109,131000,59458352,574,574,574,574,0
|
|
20240109,130900,59458352,574,574,574,574,1000
|
|
20240109,130800,58884352,574,574,574,574,40
|
|
20240109,130700,58861392,574,574,574,574,0
|
|
20240109,130600,58861392,574,574,574,574,0
|
|
20240109,130500,58861392,574,574,574,574,0
|
|
20240109,130400,58861392,574,574,574,574,13
|
|
20240109,130300,58853930,574,574,574,574,0
|
|
20240109,130200,58853930,574,574,574,574,830
|
|
20240109,130100,58377510,574,574,574,574,0
|
|
20240109,130000,58377510,574,574,574,574,0
|
|
20240109,125900,58377510,574,574,574,574,0
|
|
20240109,125800,58377510,574,574,574,574,0
|
|
20240109,125700,58377510,574,574,574,574,0
|
|
20240109,125600,58377510,574,574,574,574,0
|
|
20240109,125500,58377510,574,574,574,574,1
|
|
20240109,125400,58376936,578,578,578,578,0
|
|
20240109,125300,58376936,578,578,578,578,0
|
|
20240109,125200,58376936,578,578,578,578,0
|
|
20240109,125100,58376936,578,578,578,578,0
|
|
20240109,125000,58376936,578,578,578,578,0
|
|
20240109,124900,58376936,578,578,578,578,0
|
|
20240109,124800,58376936,578,578,578,578,0
|
|
20240109,124700,58376936,578,578,578,578,0
|
|
20240109,124600,58376936,578,578,578,578,0
|
|
20240109,124500,58376936,578,577,578,577,100
|
|
20240109,124400,58319206,578,578,578,578,0
|
|
20240109,124300,58319206,578,578,578,578,0
|
|
20240109,124200,58319206,578,578,578,578,0
|
|
20240109,124100,58319206,578,578,578,578,0
|
|
20240109,124000,58319206,578,578,578,578,0
|
|
20240109,123900,58319206,578,578,578,578,0
|
|
20240109,123800,58319206,578,578,578,578,14
|
|
20240109,123700,58311114,574,574,574,574,0
|
|
20240109,123600,58311114,574,574,574,574,0
|
|
20240109,123500,58311114,574,574,574,574,0
|
|
20240109,123400,58311114,574,574,574,574,1000
|
|
20240109,123300,57737114,574,574,574,574,10
|
|
20240109,123200,57731374,578,578,578,578,2
|
|
20240109,123100,57730218,578,577,578,577,1002
|
|
20240109,123000,57151063,574,574,574,574,500
|
|
20240109,122900,56864063,578,575,578,575,129
|
|
20240109,122800,56789883,574,574,574,574,0
|
|
20240109,122700,56789883,574,574,574,574,460
|
|
20240109,122600,56525843,571,571,571,571,0
|
|
20240109,122500,56525843,571,571,571,571,0
|
|
20240109,122400,56525843,571,571,571,571,0
|
|
20240109,122300,56525843,571,571,571,571,0
|
|
20240109,122200,56525843,571,571,571,571,1
|
|
20240109,122100,56525272,572,572,572,572,1
|
|
20240109,122000,56524700,572,572,572,572,0
|
|
20240109,121900,56524700,572,572,572,572,9
|
|
20240109,121800,56519552,572,572,572,572,519
|
|
20240109,121700,56222684,572,572,572,572,6425
|
|
20240109,121600,52547584,573,573,573,573,0
|
|
20240109,121500,52547584,573,573,573,573,0
|
|
20240109,121400,52547584,573,573,573,573,0
|
|
20240109,121300,52547584,573,573,573,573,5
|
|
20240109,121200,52544719,573,573,573,573,0
|
|
20240109,121100,52544719,573,573,573,573,0
|
|
20240109,121000,52544719,573,573,573,573,50
|
|
20240109,120900,52516069,573,573,573,573,2001
|
|
20240109,120800,51369496,574,574,574,574,0
|
|
20240109,120700,51369496,574,574,574,574,0
|
|
20240109,120600,51369496,574,574,574,574,11
|
|
20240109,120500,51363182,573,573,573,573,0
|
|
20240109,120400,51363182,573,573,573,573,0
|
|
20240109,120300,51363182,573,573,573,573,0
|
|
20240109,120200,51363182,573,573,573,573,1
|
|
20240109,120100,51362609,574,574,574,574,0
|
|
20240109,120000,51362609,574,574,574,574,20
|
|
20240109,115900,51351129,572,572,572,572,0
|
|
20240109,115800,51351129,572,572,572,572,0
|
|
20240109,115700,51351129,572,572,572,572,0
|
|
20240109,115600,51351129,572,572,572,572,0
|
|
20240109,115500,51351129,572,572,572,572,0
|
|
20240109,115400,51351129,572,572,572,572,0
|
|
20240109,115300,51351129,572,572,572,572,0
|
|
20240109,115200,51351129,572,572,572,572,0
|
|
20240109,115100,51351129,572,573,573,572,7427
|
|
20240109,115000,47097252,573,573,573,573,0
|
|
20240109,114900,47097252,573,573,573,573,2
|
|
20240109,114800,47096106,574,574,574,574,0
|
|
20240109,114700,47096106,574,574,574,574,0
|
|
20240109,114600,47096106,574,574,574,574,10
|
|
20240109,114500,47090366,574,574,574,574,50
|
|
20240109,114400,47061666,574,574,574,574,0
|
|
20240109,114300,47061666,574,574,574,574,0
|
|
20240109,114200,47061666,574,574,574,574,0
|
|
20240109,114100,47061666,574,574,574,574,35
|
|
20240109,114000,47041576,575,575,575,575,0
|
|
20240109,113900,47041576,575,575,575,575,0
|
|
20240109,113800,47041576,575,575,575,575,0
|
|
20240109,113700,47041576,575,575,575,575,0
|
|
20240109,113600,47041576,575,575,575,575,0
|
|
20240109,113500,47041576,575,575,575,575,0
|
|
20240109,113400,47041576,575,575,575,575,0
|
|
20240109,113300,47041576,575,575,575,575,0
|
|
20240109,113200,47041576,575,575,575,575,0
|
|
20240109,113100,47041576,575,575,575,575,0
|
|
20240109,113000,47041576,575,575,575,575,2
|
|
20240109,112900,47040426,572,572,572,572,0
|
|
20240109,112800,47040426,572,572,572,572,0
|
|
20240109,112700,47040426,572,572,572,572,0
|
|
20240109,112600,47040426,572,572,572,572,18
|
|
20240109,112500,47030130,573,573,573,573,412
|
|
20240109,112400,46794054,573,573,573,573,1638
|
|
20240109,112300,45855480,575,575,575,575,1
|
|
20240109,112200,45854905,575,575,575,575,0
|
|
20240109,112100,45854905,575,575,575,575,0
|
|
20240109,112000,45854905,575,575,575,575,0
|
|
20240109,111900,45854905,575,575,575,575,6
|
|
20240109,111800,45851455,575,575,575,575,0
|
|
20240109,111700,45851455,575,575,575,575,0
|
|
20240109,111600,45851455,575,574,575,573,1520
|
|
20240109,111500,44979975,575,575,575,575,2832
|
|
20240109,111400,43351575,575,575,575,575,0
|
|
20240109,111300,43351575,575,575,575,575,1
|
|
20240109,111200,43351000,580,580,580,580,0
|
|
20240109,111100,43351000,580,580,580,580,0
|
|
20240109,111000,43351000,580,580,580,580,0
|
|
20240109,110900,43351000,580,580,580,580,0
|
|
20240109,110800,43351000,580,580,580,580,0
|
|
20240109,110700,43351000,580,580,580,580,0
|
|
20240109,110600,43351000,580,580,580,580,0
|
|
20240109,110500,43351000,580,579,580,579,2
|
|
20240109,110400,43349841,575,575,575,575,0
|
|
20240109,110300,43349841,575,575,575,575,0
|
|
20240109,110200,43349841,575,575,575,575,0
|
|
20240109,110100,43349841,575,575,575,575,0
|
|
20240109,110000,43349841,575,575,575,575,0
|
|
20240109,105900,43349841,575,575,575,575,0
|
|
20240109,105800,43349841,575,575,575,575,0
|
|
20240109,105700,43349841,575,575,575,575,1
|
|
20240109,105600,43349266,580,580,580,580,0
|
|
20240109,105500,43349266,580,580,580,580,2
|
|
20240109,105400,43348106,580,580,580,580,0
|
|
20240109,105300,43348106,580,580,580,580,0
|
|
20240109,105200,43348106,580,580,580,580,0
|
|
20240109,105100,43348106,580,580,580,580,0
|
|
20240109,105000,43348106,580,580,580,580,0
|
|
20240109,104900,43348106,580,580,580,580,1
|
|
20240109,104800,43347526,580,580,580,580,0
|
|
20240109,104700,43347526,580,580,580,580,0
|
|
20240109,104600,43347526,580,580,580,580,1
|
|
20240109,104500,43346946,580,580,580,580,0
|
|
20240109,104400,43346946,580,580,580,580,0
|
|
20240109,104300,43346946,580,580,580,580,0
|
|
20240109,104200,43346946,580,580,580,580,0
|
|
20240109,104100,43346946,580,580,580,580,2
|
|
20240109,104000,43345786,580,580,580,580,0
|
|
20240109,103900,43345786,580,580,580,580,0
|
|
20240109,103800,43345786,580,580,580,580,0
|
|
20240109,103700,43345786,580,580,580,580,1
|
|
20240109,103600,43345206,575,575,575,575,2801
|
|
20240109,103500,41734631,576,576,576,576,0
|
|
20240109,103400,41734631,576,576,576,576,0
|
|
20240109,103300,41734631,576,577,577,576,1043
|
|
20240109,103200,41133276,578,578,578,578,0
|
|
20240109,103100,41133276,578,578,578,578,133
|
|
20240109,103000,41056402,579,579,579,579,129
|
|
20240109,102900,40981711,580,580,580,580,11
|
|
20240109,102800,40975331,580,580,580,580,0
|
|
20240109,102700,40975331,580,580,580,580,0
|
|
20240109,102600,40975331,580,580,580,580,17
|
|
20240109,102500,40965471,580,580,580,580,0
|
|
20240109,102400,40965471,580,580,580,580,1019
|
|
20240109,102300,40374451,580,579,580,579,400
|
|
20240109,102200,40142651,579,579,579,579,800
|
|
20240109,102100,39679451,578,578,578,578,0
|
|
20240109,102000,39679451,578,578,578,578,0
|
|
20240109,101900,39679451,578,578,578,578,0
|
|
20240109,101800,39679451,578,580,580,578,2035
|
|
20240109,101700,38502821,578,580,580,578,1004
|
|
20240109,101600,37920909,580,580,580,580,1300
|
|
20240109,101500,37166909,578,578,578,578,0
|
|
20240109,101400,37166909,578,579,579,578,2945
|
|
20240109,101300,35462910,579,580,580,579,1417
|
|
20240109,101200,34641088,580,580,580,580,0
|
|
20240109,101100,34641088,580,580,580,580,0
|
|
20240109,101000,34641088,580,580,580,580,104
|
|
20240109,100900,34580768,581,581,581,581,264
|
|
20240109,100800,34427384,581,581,581,581,0
|
|
20240109,100700,34427384,581,581,581,581,0
|
|
20240109,100600,34427384,581,581,581,581,226
|
|
20240109,100500,34296078,582,582,582,582,0
|
|
20240109,100400,34296078,582,582,582,582,14
|
|
20240109,100300,34287930,582,582,582,582,400
|
|
20240109,100200,34055130,582,581,582,581,861
|
|
20240109,100100,33554789,581,581,581,581,200
|
|
20240109,100000,33438589,580,580,580,580,861
|
|
20240109,095900,32939209,580,580,580,580,200
|
|
20240109,095800,32823209,580,580,580,580,0
|
|
20240109,095700,32823209,580,580,580,580,1148
|
|
20240109,095600,32157369,581,581,581,581,0
|
|
20240109,095500,32157369,581,581,581,581,0
|
|
20240109,095400,32157369,581,581,581,581,1
|
|
20240109,095300,32156788,581,580,581,580,200
|
|
20240109,095200,32040750,580,580,580,580,0
|
|
20240109,095100,32040750,580,580,580,580,300
|
|
20240109,095000,31866750,578,578,580,578,403
|
|
20240109,094900,31633016,580,580,580,580,2
|
|
20240109,094800,31631856,580,580,580,580,100
|
|
20240109,094700,31573856,580,580,580,580,400
|
|
20240109,094600,31341856,578,580,580,578,101
|
|
20240109,094500,31283278,580,580,580,578,501
|
|
20240109,094400,30992700,580,580,580,580,216
|
|
20240109,094300,30867420,580,580,580,580,5
|
|
20240109,094200,30864520,580,580,580,580,0
|
|
20240109,094100,30864520,580,580,580,580,0
|
|
20240109,094000,30864520,580,580,580,580,15
|
|
20240109,093900,30855820,580,580,580,580,5
|
|
20240109,093800,30852920,580,580,580,580,21
|
|
20240109,093700,30840740,580,580,580,580,191
|
|
20240109,093600,30729960,576,576,576,576,16
|
|
20240109,093500,30720744,580,578,580,577,798
|
|
20240109,093400,30259047,580,580,580,580,273
|
|
20240109,093300,30100707,581,580,581,580,110
|
|
20240109,093200,30036897,580,580,580,580,0
|
|
20240109,093100,30036897,580,580,580,580,55
|
|
20240109,093000,30004997,580,580,580,580,5
|
|
20240109,092900,30002097,580,580,580,580,1000
|
|
20240109,092800,29422097,577,577,577,577,300
|
|
20240109,092700,29248997,578,578,578,578,0
|
|
20240109,092600,29248997,578,577,578,577,1278
|
|
20240109,092500,28511253,578,580,580,578,1183
|
|
20240109,092400,27827437,580,580,580,580,0
|
|
20240109,092300,27827437,580,580,580,580,21
|
|
20240109,092200,27815257,580,580,580,580,0
|
|
20240109,092100,27815257,580,580,580,580,0
|
|
20240109,092000,27815257,580,580,580,580,2
|
|
20240109,091900,27814097,580,580,580,580,2
|
|
20240109,091800,27812937,580,580,580,580,3
|
|
20240109,091700,27811197,581,581,581,581,22
|
|
20240109,091600,27798415,581,581,581,581,3
|
|
20240109,091500,27796672,581,581,581,581,0
|
|
20240109,091400,27796672,581,581,581,579,3957
|
|
20240109,091300,25499539,581,584,584,580,2196
|
|
20240109,091200,24222002,582,582,582,582,1
|
|
20240109,091100,24221420,584,585,585,583,2704
|
|
20240109,091000,22644341,585,585,588,580,6365
|
|
20240109,090900,18917333,585,578,585,578,2920
|
|
20240109,090800,17222883,576,576,576,576,0
|
|
20240109,090700,17222883,576,576,576,576,0
|
|
20240109,090600,17222883,576,575,580,575,399
|
|
20240109,090500,16993429,574,572,574,572,27704
|
|
20240109,090400,1146688,572,572,572,572,1624
|
|
20240109,090300,217760,572,572,572,572,10
|
|
20240109,090200,212040,570,570,570,570,0
|
|
20240109,090100,212040,570,570,570,570,0
|
|
20240109,090000,212040,570,570,570,570,372
|