700 lines
30 KiB
CSV
700 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,203700,86209601,854,854,854,854,2017
|
|
20240108,203600,86209601,854,854,854,854,0
|
|
20240108,203500,86209601,854,854,854,854,0
|
|
20240108,203400,86209601,854,854,854,854,0
|
|
20240108,203300,86209601,854,854,854,854,0
|
|
20240108,203200,86209601,854,854,854,854,0
|
|
20240108,203100,86209601,854,854,854,854,0
|
|
20240108,203000,86209601,854,854,854,854,0
|
|
20240108,202900,86209601,854,854,854,854,0
|
|
20240108,202800,86209601,854,854,854,854,0
|
|
20240108,202700,86209601,854,854,854,854,0
|
|
20240108,202600,86209601,854,854,854,854,0
|
|
20240108,202500,86209601,854,854,854,854,0
|
|
20240108,202400,86209601,854,854,854,854,0
|
|
20240108,202300,86209601,854,854,854,854,0
|
|
20240108,202200,86209601,854,854,854,854,0
|
|
20240108,202100,86209601,854,854,854,854,0
|
|
20240108,202000,86209601,854,854,854,854,0
|
|
20240108,201900,86209601,854,854,854,854,0
|
|
20240108,201800,86209601,854,854,854,854,0
|
|
20240108,201700,86209601,854,854,854,854,0
|
|
20240108,201600,86209601,854,854,854,854,0
|
|
20240108,201500,86209601,854,854,854,854,0
|
|
20240108,201400,86209601,854,854,854,854,0
|
|
20240108,201300,86209601,854,854,854,854,0
|
|
20240108,201200,86209601,854,854,854,854,0
|
|
20240108,201100,86209601,854,854,854,854,0
|
|
20240108,201000,86209601,854,854,854,854,0
|
|
20240108,200900,86209601,854,854,854,854,0
|
|
20240108,200800,86209601,854,854,854,854,0
|
|
20240108,200700,86209601,854,854,854,854,2017
|
|
20240108,200600,86209601,854,854,854,854,0
|
|
20240108,200500,86209601,854,854,854,854,0
|
|
20240108,200400,86209601,854,854,854,854,0
|
|
20240108,200300,86209601,854,854,854,854,0
|
|
20240108,200200,86209601,854,854,854,854,0
|
|
20240108,200100,86209601,854,854,854,854,0
|
|
20240108,200000,86209601,854,854,854,854,0
|
|
20240108,195900,86209601,854,854,854,854,0
|
|
20240108,195800,86209601,854,854,854,854,0
|
|
20240108,195700,86209601,854,854,854,854,0
|
|
20240108,195600,86209601,854,854,854,854,0
|
|
20240108,195500,86209601,854,854,854,854,0
|
|
20240108,195400,86209601,854,854,854,854,0
|
|
20240108,195300,86209601,854,854,854,854,0
|
|
20240108,195200,86209601,854,854,854,854,0
|
|
20240108,195100,86209601,854,854,854,854,0
|
|
20240108,195000,86209601,854,854,854,854,0
|
|
20240108,194900,86209601,854,854,854,854,0
|
|
20240108,194800,86209601,854,854,854,854,0
|
|
20240108,194700,86209601,854,854,854,854,0
|
|
20240108,194600,86209601,854,854,854,854,0
|
|
20240108,194500,86209601,854,854,854,854,0
|
|
20240108,194400,86209601,854,854,854,854,0
|
|
20240108,194300,86209601,854,854,854,854,0
|
|
20240108,194200,86209601,854,854,854,854,0
|
|
20240108,194100,86209601,854,854,854,854,0
|
|
20240108,194000,86209601,854,854,854,854,0
|
|
20240108,193900,86209601,854,854,854,854,0
|
|
20240108,193800,86209601,854,854,854,854,0
|
|
20240108,193700,86209601,854,854,854,854,2017
|
|
20240108,193600,86209601,854,854,854,854,0
|
|
20240108,193500,86209601,854,854,854,854,0
|
|
20240108,193400,86209601,854,854,854,854,0
|
|
20240108,193300,86209601,854,854,854,854,0
|
|
20240108,193200,86209601,854,854,854,854,0
|
|
20240108,193100,86209601,854,854,854,854,0
|
|
20240108,193000,86209601,854,854,854,854,0
|
|
20240108,192900,86209601,854,854,854,854,0
|
|
20240108,192800,86209601,854,854,854,854,0
|
|
20240108,192700,86209601,854,854,854,854,0
|
|
20240108,192600,86209601,854,854,854,854,0
|
|
20240108,192500,86209601,854,854,854,854,0
|
|
20240108,192400,86209601,854,854,854,854,0
|
|
20240108,192300,86209601,854,854,854,854,0
|
|
20240108,192200,86209601,854,854,854,854,0
|
|
20240108,192100,86209601,854,854,854,854,0
|
|
20240108,192000,86209601,854,854,854,854,0
|
|
20240108,191900,86209601,854,854,854,854,0
|
|
20240108,191800,86209601,854,854,854,854,0
|
|
20240108,191700,86209601,854,854,854,854,0
|
|
20240108,191600,86209601,854,854,854,854,0
|
|
20240108,191500,86209601,854,854,854,854,0
|
|
20240108,191400,86209601,854,854,854,854,0
|
|
20240108,191300,86209601,854,854,854,854,0
|
|
20240108,191200,86209601,854,854,854,854,0
|
|
20240108,191100,86209601,854,854,854,854,0
|
|
20240108,191000,86209601,854,854,854,854,0
|
|
20240108,190900,86209601,854,854,854,854,0
|
|
20240108,190800,86209601,854,854,854,854,0
|
|
20240108,190700,86209601,854,854,854,854,2017
|
|
20240108,190600,86209601,854,854,854,854,0
|
|
20240108,190500,86209601,854,854,854,854,0
|
|
20240108,190400,86209601,854,854,854,854,0
|
|
20240108,190300,86209601,854,854,854,854,0
|
|
20240108,190200,86209601,854,854,854,854,0
|
|
20240108,190100,86209601,854,854,854,854,0
|
|
20240108,190000,86209601,854,854,854,854,0
|
|
20240108,185900,86209601,854,854,854,854,0
|
|
20240108,185800,86209601,854,854,854,854,0
|
|
20240108,185700,86209601,854,854,854,854,0
|
|
20240108,185600,86209601,854,854,854,854,0
|
|
20240108,185500,86209601,854,854,854,854,0
|
|
20240108,185400,86209601,854,854,854,854,0
|
|
20240108,185300,86209601,854,854,854,854,0
|
|
20240108,185200,86209601,854,854,854,854,0
|
|
20240108,185100,86209601,854,854,854,854,0
|
|
20240108,185000,86209601,854,854,854,854,0
|
|
20240108,184900,86209601,854,854,854,854,0
|
|
20240108,184800,86209601,854,854,854,854,0
|
|
20240108,184700,86209601,854,854,854,854,0
|
|
20240108,184600,86209601,854,854,854,854,0
|
|
20240108,184500,86209601,854,854,854,854,0
|
|
20240108,184400,86209601,854,854,854,854,0
|
|
20240108,184300,86209601,854,854,854,854,0
|
|
20240108,184200,86209601,854,854,854,854,0
|
|
20240108,184100,86209601,854,854,854,854,0
|
|
20240108,184000,86209601,854,854,854,854,0
|
|
20240108,183900,86209601,854,854,854,854,0
|
|
20240108,183800,86209601,854,854,854,854,0
|
|
20240108,183700,86209601,854,854,854,854,2017
|
|
20240108,183600,86209601,854,854,854,854,0
|
|
20240108,183500,86209601,854,854,854,854,0
|
|
20240108,183400,86209601,854,854,854,854,0
|
|
20240108,183300,86209601,854,854,854,854,0
|
|
20240108,183200,86209601,854,854,854,854,0
|
|
20240108,183100,86209601,854,854,854,854,0
|
|
20240108,183000,86209601,854,854,854,854,0
|
|
20240108,182900,86209601,854,854,854,854,0
|
|
20240108,182800,86209601,854,854,854,854,0
|
|
20240108,182700,86209601,854,854,854,854,0
|
|
20240108,182600,86209601,854,854,854,854,0
|
|
20240108,182500,86209601,854,854,854,854,0
|
|
20240108,182400,86209601,854,854,854,854,0
|
|
20240108,182300,86209601,854,854,854,854,0
|
|
20240108,182200,86209601,854,854,854,854,0
|
|
20240108,182100,86209601,854,854,854,854,0
|
|
20240108,182000,86209601,854,854,854,854,0
|
|
20240108,181900,86209601,854,854,854,854,0
|
|
20240108,181800,86209601,854,854,854,854,0
|
|
20240108,181700,86209601,854,854,854,854,0
|
|
20240108,181600,86209601,854,854,854,854,0
|
|
20240108,181500,86209601,854,854,854,854,0
|
|
20240108,181400,86209601,854,854,854,854,0
|
|
20240108,181300,86209601,854,854,854,854,0
|
|
20240108,181200,86209601,854,854,854,854,0
|
|
20240108,181100,86209601,854,854,854,854,0
|
|
20240108,181000,86209601,854,854,854,854,0
|
|
20240108,180900,86209601,854,854,854,854,0
|
|
20240108,180800,86209601,854,854,854,854,0
|
|
20240108,180700,86209601,854,854,854,854,2017
|
|
20240108,180600,86209601,854,854,854,854,0
|
|
20240108,180500,86209601,854,854,854,854,0
|
|
20240108,180400,86209601,854,854,854,854,0
|
|
20240108,180300,86209601,854,854,854,854,0
|
|
20240108,180200,86209601,854,854,854,854,0
|
|
20240108,180100,86209601,854,854,854,854,0
|
|
20240108,180000,86209601,854,854,854,854,0
|
|
20240108,175900,86209601,854,854,854,854,0
|
|
20240108,175800,86209601,854,854,854,854,0
|
|
20240108,175700,86209601,854,854,854,854,0
|
|
20240108,175600,86209601,854,854,854,854,0
|
|
20240108,175500,86209601,854,854,854,854,0
|
|
20240108,175400,86209601,854,854,854,854,0
|
|
20240108,175300,86209601,854,854,854,854,0
|
|
20240108,175200,86209601,854,854,854,854,0
|
|
20240108,175100,86209601,854,854,854,854,0
|
|
20240108,175000,86209601,854,854,854,854,0
|
|
20240108,174900,86209601,854,854,854,854,0
|
|
20240108,174800,86209601,854,854,854,854,0
|
|
20240108,174700,86209601,854,854,854,854,0
|
|
20240108,174600,86209601,854,854,854,854,0
|
|
20240108,174500,86209601,854,854,854,854,0
|
|
20240108,174400,86209601,854,854,854,854,0
|
|
20240108,174300,86209601,854,854,854,854,0
|
|
20240108,174200,86209601,854,854,854,854,0
|
|
20240108,174100,86209601,854,854,854,854,0
|
|
20240108,174000,86209601,854,854,854,854,0
|
|
20240108,173900,86209601,854,854,854,854,0
|
|
20240108,173800,86209601,854,854,854,854,0
|
|
20240108,173700,86209601,854,854,854,854,2017
|
|
20240108,173600,86209601,854,854,854,854,0
|
|
20240108,173500,86209601,854,854,854,854,0
|
|
20240108,173400,86209601,854,854,854,854,0
|
|
20240108,173300,86209601,854,854,854,854,0
|
|
20240108,173200,86209601,854,854,854,854,0
|
|
20240108,173100,86209601,854,854,854,854,0
|
|
20240108,173000,86209601,854,854,854,854,0
|
|
20240108,172900,86209601,854,854,854,854,0
|
|
20240108,172800,86209601,854,854,854,854,0
|
|
20240108,172700,86209601,854,854,854,854,0
|
|
20240108,172600,86209601,854,854,854,854,0
|
|
20240108,172500,86209601,854,854,854,854,0
|
|
20240108,172400,86209601,854,854,854,854,0
|
|
20240108,172300,86209601,854,854,854,854,0
|
|
20240108,172200,86209601,854,854,854,854,0
|
|
20240108,172100,86209601,854,854,854,854,0
|
|
20240108,172000,86209601,854,854,854,854,0
|
|
20240108,171900,86209601,854,854,854,854,0
|
|
20240108,171800,86209601,854,854,854,854,0
|
|
20240108,171700,86209601,854,854,854,854,0
|
|
20240108,171600,86209601,854,854,854,854,0
|
|
20240108,171500,86209601,854,854,854,854,0
|
|
20240108,171400,86209601,854,854,854,854,0
|
|
20240108,171300,86209601,854,854,854,854,0
|
|
20240108,171200,86209601,854,854,854,854,0
|
|
20240108,171100,86209601,854,854,854,854,0
|
|
20240108,171000,86209601,854,854,854,854,0
|
|
20240108,170900,86209601,854,854,854,854,0
|
|
20240108,170800,86209601,854,854,854,854,0
|
|
20240108,170700,86209601,854,854,854,854,2017
|
|
20240108,170600,86209601,854,854,854,854,0
|
|
20240108,170500,86209601,854,854,854,854,0
|
|
20240108,170400,86209601,854,854,854,854,0
|
|
20240108,170300,86209601,854,854,854,854,0
|
|
20240108,170200,86209601,854,854,854,854,0
|
|
20240108,170100,86209601,854,854,854,854,0
|
|
20240108,170000,86209601,854,854,854,854,0
|
|
20240108,165900,86209601,854,854,854,854,0
|
|
20240108,165800,86209601,854,854,854,854,0
|
|
20240108,165700,86209601,854,854,854,854,0
|
|
20240108,165600,86209601,854,854,854,854,0
|
|
20240108,165500,86209601,854,854,854,854,0
|
|
20240108,165400,86209601,854,854,854,854,0
|
|
20240108,165300,86209601,854,854,854,854,0
|
|
20240108,165200,86209601,854,854,854,854,0
|
|
20240108,165100,86209601,854,854,854,854,0
|
|
20240108,165000,86209601,854,854,854,854,0
|
|
20240108,164900,86209601,854,854,854,854,0
|
|
20240108,164800,86209601,854,854,854,854,0
|
|
20240108,164700,86209601,854,854,854,854,0
|
|
20240108,164600,86209601,854,854,854,854,0
|
|
20240108,164500,86209601,854,854,854,854,0
|
|
20240108,164400,86209601,854,854,854,854,0
|
|
20240108,164300,86209601,854,854,854,854,0
|
|
20240108,164200,86209601,854,854,854,854,0
|
|
20240108,164100,86209601,854,854,854,854,0
|
|
20240108,164000,86209601,854,854,854,854,0
|
|
20240108,163900,86209601,854,854,854,854,0
|
|
20240108,163800,86209601,854,854,854,854,0
|
|
20240108,163700,86209601,854,854,854,854,2017
|
|
20240108,163600,86209601,854,854,854,854,0
|
|
20240108,163500,86209601,854,854,854,854,0
|
|
20240108,163400,86209601,854,854,854,854,0
|
|
20240108,163300,86209601,854,854,854,854,0
|
|
20240108,163200,86209601,854,854,854,854,0
|
|
20240108,163100,86209601,854,854,854,854,0
|
|
20240108,163000,86209601,854,854,854,854,0
|
|
20240108,162900,86209601,854,854,854,854,0
|
|
20240108,162800,86209601,854,854,854,854,0
|
|
20240108,162700,86209601,854,854,854,854,0
|
|
20240108,162600,86209601,854,854,854,854,0
|
|
20240108,162500,86209601,854,854,854,854,0
|
|
20240108,162400,86209601,854,854,854,854,0
|
|
20240108,162300,86209601,854,854,854,854,0
|
|
20240108,162200,86209601,854,854,854,854,0
|
|
20240108,162100,86209601,854,854,854,854,0
|
|
20240108,162000,86209601,854,854,854,854,0
|
|
20240108,161900,86209601,854,854,854,854,0
|
|
20240108,161800,86209601,854,854,854,854,0
|
|
20240108,161700,86209601,854,854,854,854,0
|
|
20240108,161600,86209601,854,854,854,854,0
|
|
20240108,161500,86209601,854,854,854,854,0
|
|
20240108,161400,86209601,854,854,854,854,0
|
|
20240108,161300,86209601,854,854,854,854,0
|
|
20240108,161200,86209601,854,854,854,854,0
|
|
20240108,161100,86209601,854,854,854,854,0
|
|
20240108,161000,86209601,854,854,854,854,0
|
|
20240108,160900,86209601,854,854,854,854,0
|
|
20240108,160800,86209601,854,854,854,854,0
|
|
20240108,160700,86209601,854,854,854,854,2017
|
|
20240108,160600,86209601,854,854,854,854,0
|
|
20240108,160500,86209601,854,854,854,854,0
|
|
20240108,160400,86209601,854,854,854,854,0
|
|
20240108,160300,86209601,854,854,854,854,0
|
|
20240108,160200,86209601,854,854,854,854,0
|
|
20240108,160100,86209601,854,854,854,854,0
|
|
20240108,160000,86209601,854,854,854,854,0
|
|
20240108,155900,86209601,854,854,854,854,0
|
|
20240108,155800,86209601,854,854,854,854,0
|
|
20240108,155700,86209601,854,854,854,854,0
|
|
20240108,155600,86209601,854,854,854,854,0
|
|
20240108,155500,86209601,854,854,854,854,0
|
|
20240108,155400,86209601,854,854,854,854,0
|
|
20240108,155300,86209601,854,854,854,854,0
|
|
20240108,155200,86209601,854,854,854,854,0
|
|
20240108,155100,86209601,854,854,854,854,0
|
|
20240108,155000,86209601,854,854,854,854,0
|
|
20240108,154900,86209601,854,854,854,854,0
|
|
20240108,154800,86209601,854,854,854,854,0
|
|
20240108,154700,86209601,854,854,854,854,0
|
|
20240108,154600,86209601,854,854,854,854,0
|
|
20240108,154500,86209601,854,854,854,854,0
|
|
20240108,154400,86209601,854,854,854,854,0
|
|
20240108,154300,86209601,854,854,854,854,0
|
|
20240108,154200,86209601,854,854,854,854,0
|
|
20240108,154100,86209601,854,854,854,854,0
|
|
20240108,154000,86209601,854,854,854,854,0
|
|
20240108,153900,86209601,854,854,854,854,0
|
|
20240108,153800,86209601,854,854,854,854,0
|
|
20240108,153700,86209601,854,854,854,854,2017
|
|
20240108,153600,86209601,854,854,854,854,0
|
|
20240108,153500,86209601,854,854,854,854,0
|
|
20240108,153400,86209601,854,854,854,854,0
|
|
20240108,153300,86209601,854,854,854,854,0
|
|
20240108,153200,86209601,854,854,854,854,0
|
|
20240108,153100,86209601,854,854,854,854,0
|
|
20240108,153000,86209601,854,854,854,854,2017
|
|
20240108,152900,84487083,855,855,855,855,0
|
|
20240108,152800,84487083,855,855,855,855,0
|
|
20240108,152700,84487083,855,855,855,855,0
|
|
20240108,152600,84487083,855,855,855,855,0
|
|
20240108,152500,84487083,855,855,855,855,0
|
|
20240108,152400,84487083,855,855,855,855,0
|
|
20240108,152300,84487083,855,855,855,855,0
|
|
20240108,152200,84487083,855,855,855,855,0
|
|
20240108,152100,84487083,855,855,855,855,0
|
|
20240108,152000,84487083,855,855,855,855,0
|
|
20240108,151900,84487083,855,853,855,853,63
|
|
20240108,151800,84433220,851,851,851,851,2277
|
|
20240108,151700,82495493,850,850,851,850,3201
|
|
20240108,151600,79773262,850,852,852,850,7112
|
|
20240108,151500,73722604,852,853,853,852,1038
|
|
20240108,151400,72837726,855,855,855,855,10
|
|
20240108,151300,72829176,854,854,854,854,35
|
|
20240108,151200,72799286,853,853,853,853,186
|
|
20240108,151100,72640628,853,853,853,853,0
|
|
20240108,151000,72640628,853,853,853,853,2
|
|
20240108,150900,72638922,854,854,854,854,31
|
|
20240108,150800,72612448,854,854,854,854,0
|
|
20240108,150700,72612448,854,854,854,854,60
|
|
20240108,150600,72561208,855,855,855,855,74
|
|
20240108,150500,72497938,855,855,855,855,58
|
|
20240108,150400,72448348,855,855,855,855,0
|
|
20240108,150300,72448348,855,855,855,855,100
|
|
20240108,150200,72362848,854,854,854,854,0
|
|
20240108,150100,72362848,854,854,854,854,21
|
|
20240108,150000,72344914,855,855,855,855,20
|
|
20240108,145900,72327814,855,855,855,855,0
|
|
20240108,145800,72327814,855,855,855,855,0
|
|
20240108,145700,72327814,855,855,855,855,0
|
|
20240108,145600,72327814,855,855,855,855,0
|
|
20240108,145500,72327814,855,855,855,855,0
|
|
20240108,145400,72327814,855,855,855,855,0
|
|
20240108,145300,72327814,855,855,855,855,0
|
|
20240108,145200,72327814,855,855,855,855,0
|
|
20240108,145100,72327814,855,855,855,855,0
|
|
20240108,145000,72327814,855,855,855,855,0
|
|
20240108,144900,72327814,855,855,855,855,0
|
|
20240108,144800,72327814,855,855,855,855,0
|
|
20240108,144700,72327814,855,854,855,854,338
|
|
20240108,144600,72039161,852,852,852,852,0
|
|
20240108,144500,72039161,852,852,852,852,0
|
|
20240108,144400,72039161,852,852,852,852,661
|
|
20240108,144300,71475989,852,852,852,852,0
|
|
20240108,144200,71475989,852,852,852,852,3
|
|
20240108,144100,71473433,852,852,852,852,10
|
|
20240108,144000,71464913,851,851,851,851,355
|
|
20240108,143900,71162808,852,853,853,852,3326
|
|
20240108,143800,68329047,853,853,853,853,3001
|
|
20240108,143700,65769194,853,853,853,853,0
|
|
20240108,143600,65769194,853,853,853,853,0
|
|
20240108,143500,65769194,853,853,853,853,0
|
|
20240108,143400,65769194,853,853,853,853,109
|
|
20240108,143300,65676217,853,853,853,853,136
|
|
20240108,143200,65560209,853,854,854,853,3602
|
|
20240108,143100,62487451,855,855,855,855,0
|
|
20240108,143000,62487451,855,855,855,855,0
|
|
20240108,142900,62487451,855,855,855,855,0
|
|
20240108,142800,62487451,855,855,855,855,0
|
|
20240108,142700,62487451,855,855,855,855,0
|
|
20240108,142600,62487451,855,855,855,855,0
|
|
20240108,142500,62487451,855,855,855,855,0
|
|
20240108,142400,62487451,855,855,855,855,0
|
|
20240108,142300,62487451,855,855,855,855,46
|
|
20240108,142200,62448121,855,855,855,855,50
|
|
20240108,142100,62405371,855,855,855,855,0
|
|
20240108,142000,62405371,855,855,855,855,200
|
|
20240108,141900,62234371,855,855,855,855,2
|
|
20240108,141800,62232661,855,855,855,855,0
|
|
20240108,141700,62232661,855,855,855,855,0
|
|
20240108,141600,62232661,855,855,855,855,0
|
|
20240108,141500,62232661,855,855,855,855,0
|
|
20240108,141400,62232661,855,855,855,855,0
|
|
20240108,141300,62232661,855,855,855,855,179
|
|
20240108,141200,62079616,853,853,853,853,0
|
|
20240108,141100,62079616,853,853,853,853,0
|
|
20240108,141000,62079616,853,853,853,853,0
|
|
20240108,140900,62079616,853,853,853,853,0
|
|
20240108,140800,62079616,853,853,853,853,0
|
|
20240108,140700,62079616,853,853,853,853,0
|
|
20240108,140600,62079616,853,853,853,853,0
|
|
20240108,140500,62079616,853,853,853,853,0
|
|
20240108,140400,62079616,853,853,853,853,0
|
|
20240108,140300,62079616,853,853,853,853,0
|
|
20240108,140200,62079616,853,853,853,853,0
|
|
20240108,140100,62079616,853,853,853,853,0
|
|
20240108,140000,62079616,853,853,853,853,0
|
|
20240108,135900,62079616,853,853,853,853,0
|
|
20240108,135800,62079616,853,853,853,853,0
|
|
20240108,135700,62079616,853,853,853,853,0
|
|
20240108,135600,62079616,853,853,853,853,0
|
|
20240108,135500,62079616,853,853,853,853,18
|
|
20240108,135400,62064262,854,855,855,854,515
|
|
20240108,135300,61624291,855,855,855,855,0
|
|
20240108,135200,61624291,855,855,855,855,0
|
|
20240108,135100,61624291,855,855,855,855,0
|
|
20240108,135000,61624291,855,855,855,855,0
|
|
20240108,134900,61624291,855,855,855,855,1
|
|
20240108,134800,61623436,854,854,854,854,6
|
|
20240108,134700,61618312,853,853,853,853,0
|
|
20240108,134600,61618312,853,853,853,853,180
|
|
20240108,134500,61464772,853,853,853,853,0
|
|
20240108,134400,61464772,853,853,853,853,0
|
|
20240108,134300,61464772,853,853,853,853,0
|
|
20240108,134200,61464772,853,853,853,853,0
|
|
20240108,134100,61464772,853,853,853,853,0
|
|
20240108,134000,61464772,853,853,853,853,167
|
|
20240108,133900,61322321,852,852,852,852,0
|
|
20240108,133800,61322321,852,852,852,852,0
|
|
20240108,133700,61322321,852,852,852,852,0
|
|
20240108,133600,61322321,852,852,852,852,2
|
|
20240108,133500,61320617,856,856,856,856,50
|
|
20240108,133400,61277817,856,856,856,856,0
|
|
20240108,133300,61277817,856,856,856,856,1
|
|
20240108,133200,61276961,852,852,852,852,0
|
|
20240108,133100,61276961,852,854,854,852,1264
|
|
20240108,133000,60198277,856,856,856,856,0
|
|
20240108,132900,60198277,856,855,856,855,2
|
|
20240108,132800,60196566,856,856,856,856,0
|
|
20240108,132700,60196566,856,853,856,852,52
|
|
20240108,132600,60152242,856,856,856,856,0
|
|
20240108,132500,60152242,856,856,856,856,0
|
|
20240108,132400,60152242,856,856,856,856,0
|
|
20240108,132300,60152242,856,853,856,853,180
|
|
20240108,132200,59998699,852,854,854,852,380
|
|
20240108,132100,59674584,853,855,855,853,4477
|
|
20240108,132000,55853990,856,857,857,856,336
|
|
20240108,131900,55566373,858,858,858,858,0
|
|
20240108,131800,55566373,858,858,858,858,0
|
|
20240108,131700,55566373,858,858,858,858,2
|
|
20240108,131600,55564657,858,858,858,858,0
|
|
20240108,131500,55564657,858,858,858,858,0
|
|
20240108,131400,55564657,858,858,858,858,0
|
|
20240108,131300,55564657,858,858,858,858,0
|
|
20240108,131200,55564657,858,858,858,858,0
|
|
20240108,131100,55564657,858,858,858,858,0
|
|
20240108,131000,55564657,858,858,858,858,1
|
|
20240108,130900,55563799,858,858,858,858,0
|
|
20240108,130800,55563799,858,858,858,858,0
|
|
20240108,130700,55563799,858,858,858,858,0
|
|
20240108,130600,55563799,858,858,858,858,0
|
|
20240108,130500,55563799,858,858,858,858,4
|
|
20240108,130400,55560367,859,859,859,859,0
|
|
20240108,130300,55560367,859,859,859,859,0
|
|
20240108,130200,55560367,859,859,859,859,0
|
|
20240108,130100,55560367,859,859,859,859,0
|
|
20240108,130000,55560367,859,859,859,859,0
|
|
20240108,125900,55560367,859,859,859,859,0
|
|
20240108,125800,55560367,859,859,859,859,0
|
|
20240108,125700,55560367,859,859,859,859,0
|
|
20240108,125600,55560367,859,859,859,859,0
|
|
20240108,125500,55560367,859,859,859,859,0
|
|
20240108,125400,55560367,859,859,859,859,0
|
|
20240108,125300,55560367,859,859,859,859,0
|
|
20240108,125200,55560367,859,859,859,859,0
|
|
20240108,125100,55560367,859,859,859,859,0
|
|
20240108,125000,55560367,859,859,859,859,1
|
|
20240108,124900,55559508,860,860,860,860,0
|
|
20240108,124800,55559508,860,860,860,860,0
|
|
20240108,124700,55559508,860,860,860,860,0
|
|
20240108,124600,55559508,860,860,860,860,0
|
|
20240108,124500,55559508,860,860,860,860,0
|
|
20240108,124400,55559508,860,860,860,860,0
|
|
20240108,124300,55559508,860,860,860,860,0
|
|
20240108,124200,55559508,860,860,860,860,0
|
|
20240108,124100,55559508,860,860,860,860,1
|
|
20240108,124000,55558648,860,860,860,860,2
|
|
20240108,123900,55556928,860,860,860,860,0
|
|
20240108,123800,55556928,860,860,860,860,5
|
|
20240108,123700,55552628,860,857,860,853,10005
|
|
20240108,123600,46989945,860,860,860,860,0
|
|
20240108,123500,46989945,860,860,860,860,0
|
|
20240108,123400,46989945,860,860,860,860,0
|
|
20240108,123300,46989945,860,860,860,860,0
|
|
20240108,123200,46989945,860,860,860,860,0
|
|
20240108,123100,46989945,860,860,860,860,33
|
|
20240108,123000,46961565,860,860,860,860,0
|
|
20240108,122900,46961565,860,860,860,860,20
|
|
20240108,122800,46944365,860,860,860,860,0
|
|
20240108,122700,46944365,860,860,860,860,0
|
|
20240108,122600,46944365,860,860,860,860,0
|
|
20240108,122500,46944365,860,860,860,860,0
|
|
20240108,122400,46944365,860,860,860,860,0
|
|
20240108,122300,46944365,860,860,860,860,0
|
|
20240108,122200,46944365,860,860,860,860,1
|
|
20240108,122100,46943505,860,860,860,860,0
|
|
20240108,122000,46943505,860,860,860,860,1000
|
|
20240108,121900,46083505,860,860,860,860,580
|
|
20240108,121800,45584705,860,860,860,860,0
|
|
20240108,121700,45584705,860,860,860,860,0
|
|
20240108,121600,45584705,860,859,860,859,101
|
|
20240108,121500,45497945,858,858,858,858,0
|
|
20240108,121400,45497945,858,858,858,858,853
|
|
20240108,121300,44766071,858,858,858,858,31
|
|
20240108,121200,44739473,858,858,859,858,598
|
|
20240108,121100,44226383,860,858,860,858,260
|
|
20240108,121000,44003301,860,860,860,860,2
|
|
20240108,120900,44001581,860,860,860,860,6
|
|
20240108,120800,43996421,858,858,858,858,0
|
|
20240108,120700,43996421,858,858,858,858,0
|
|
20240108,120600,43996421,858,858,858,858,0
|
|
20240108,120500,43996421,858,858,858,858,0
|
|
20240108,120400,43996421,858,858,858,858,0
|
|
20240108,120300,43996421,858,858,858,858,0
|
|
20240108,120200,43996421,858,858,858,858,0
|
|
20240108,120100,43996421,858,858,858,858,0
|
|
20240108,120000,43996421,858,858,858,858,23
|
|
20240108,115900,43976687,858,858,858,858,10
|
|
20240108,115800,43968107,858,857,858,857,200
|
|
20240108,115700,43796691,857,858,858,857,36
|
|
20240108,115600,43765804,859,859,859,859,684
|
|
20240108,115500,43178248,859,859,859,859,0
|
|
20240108,115400,43178248,859,859,859,859,0
|
|
20240108,115300,43178248,859,859,859,859,0
|
|
20240108,115200,43178248,859,859,859,859,0
|
|
20240108,115100,43178248,859,859,859,859,221
|
|
20240108,115000,42988409,860,860,860,860,0
|
|
20240108,114900,42988409,860,860,860,860,0
|
|
20240108,114800,42988409,860,860,860,860,635
|
|
20240108,114700,42442309,861,861,861,861,144
|
|
20240108,114600,42318325,861,861,861,861,502
|
|
20240108,114500,41886103,864,864,864,864,0
|
|
20240108,114400,41886103,864,864,864,864,0
|
|
20240108,114300,41886103,864,864,864,864,0
|
|
20240108,114200,41886103,864,864,864,864,0
|
|
20240108,114100,41886103,864,864,864,864,0
|
|
20240108,114000,41886103,864,864,864,864,0
|
|
20240108,113900,41886103,864,864,864,864,0
|
|
20240108,113800,41886103,864,864,864,864,0
|
|
20240108,113700,41886103,864,864,864,864,0
|
|
20240108,113600,41886103,864,864,864,864,0
|
|
20240108,113500,41886103,864,864,864,864,0
|
|
20240108,113400,41886103,864,864,864,864,0
|
|
20240108,113300,41886103,864,864,864,864,0
|
|
20240108,113200,41886103,864,864,864,864,0
|
|
20240108,113100,41886103,864,864,864,864,0
|
|
20240108,113000,41886103,864,864,864,864,0
|
|
20240108,112900,41886103,864,864,864,864,0
|
|
20240108,112800,41886103,864,864,864,864,0
|
|
20240108,112700,41886103,864,864,864,864,39
|
|
20240108,112600,41852407,861,861,861,861,0
|
|
20240108,112500,41852407,861,861,861,861,0
|
|
20240108,112400,41852407,861,861,861,861,0
|
|
20240108,112300,41852407,861,861,861,861,0
|
|
20240108,112200,41852407,861,861,861,861,0
|
|
20240108,112100,41852407,861,861,861,861,0
|
|
20240108,112000,41852407,861,861,861,861,0
|
|
20240108,111900,41852407,861,861,861,861,0
|
|
20240108,111800,41852407,861,861,861,861,749
|
|
20240108,111700,41207518,864,864,864,864,0
|
|
20240108,111600,41207518,864,864,864,864,0
|
|
20240108,111500,41207518,864,864,864,864,10
|
|
20240108,111400,41198878,861,861,861,861,0
|
|
20240108,111300,41198878,861,861,861,861,0
|
|
20240108,111200,41198878,861,861,861,861,0
|
|
20240108,111100,41198878,861,861,861,861,0
|
|
20240108,111000,41198878,861,861,861,861,0
|
|
20240108,110900,41198878,861,861,861,861,0
|
|
20240108,110800,41198878,861,862,862,861,21
|
|
20240108,110700,41180779,863,863,863,863,1986
|
|
20240108,110600,39466861,863,864,864,863,230
|
|
20240108,110500,39268271,864,864,864,864,0
|
|
20240108,110400,39268271,864,864,864,864,15
|
|
20240108,110300,39255311,864,863,864,863,74
|
|
20240108,110200,39191447,863,863,863,863,5
|
|
20240108,110100,39187132,863,863,863,863,0
|
|
20240108,110000,39187132,863,863,863,863,3
|
|
20240108,105900,39184543,862,862,862,862,0
|
|
20240108,105800,39184543,862,862,862,862,0
|
|
20240108,105700,39184543,862,862,862,862,306
|
|
20240108,105600,38920771,862,862,862,862,0
|
|
20240108,105500,38920771,862,862,862,862,0
|
|
20240108,105400,38920771,862,862,862,862,0
|
|
20240108,105300,38920771,862,862,862,862,0
|
|
20240108,105200,38920771,862,862,862,862,100
|
|
20240108,105100,38834571,862,862,862,862,0
|
|
20240108,105000,38834571,862,862,862,862,0
|
|
20240108,104900,38834571,862,862,862,862,0
|
|
20240108,104800,38834571,862,862,862,862,3
|
|
20240108,104700,38831985,862,862,862,862,0
|
|
20240108,104600,38831985,862,862,862,862,0
|
|
20240108,104500,38831985,862,862,862,862,0
|
|
20240108,104400,38831985,862,862,862,862,1
|
|
20240108,104300,38831123,860,860,860,860,0
|
|
20240108,104200,38831123,860,860,860,860,1268
|
|
20240108,104100,37740643,863,863,863,863,0
|
|
20240108,104000,37740643,863,863,863,863,0
|
|
20240108,103900,37740643,863,863,863,863,10
|
|
20240108,103800,37732013,863,862,863,862,2
|
|
20240108,103700,37730288,863,863,863,863,0
|
|
20240108,103600,37730288,863,863,863,863,0
|
|
20240108,103500,37730288,863,862,863,862,6
|
|
20240108,103400,37725112,862,862,862,862,51
|
|
20240108,103300,37681150,860,860,860,860,4
|
|
20240108,103200,37677710,860,860,860,860,335
|
|
20240108,103100,37389610,860,861,861,860,1640
|
|
20240108,103000,35977628,862,862,862,862,0
|
|
20240108,102900,35977628,862,862,862,862,2
|
|
20240108,102800,35975904,863,863,863,863,0
|
|
20240108,102700,35975904,863,863,863,863,0
|
|
20240108,102600,35975904,863,862,863,862,105
|
|
20240108,102500,35885296,863,863,863,863,100
|
|
20240108,102400,35798996,863,863,863,863,0
|
|
20240108,102300,35798996,863,863,863,863,0
|
|
20240108,102200,35798996,863,863,863,863,0
|
|
20240108,102100,35798996,863,863,863,863,0
|
|
20240108,102000,35798996,863,862,863,862,10
|
|
20240108,101900,35790373,860,860,860,860,1
|
|
20240108,101800,35789513,863,863,863,863,0
|
|
20240108,101700,35789513,863,863,863,863,0
|
|
20240108,101600,35789513,863,863,863,863,194
|
|
20240108,101500,35622091,863,863,863,863,0
|
|
20240108,101400,35622091,863,860,863,860,4
|
|
20240108,101300,35618646,860,862,863,860,11
|
|
20240108,101200,35609158,863,861,863,861,62
|
|
20240108,101100,35555737,861,861,861,861,10
|
|
20240108,101000,35547127,863,863,863,863,0
|
|
20240108,100900,35547127,863,859,863,856,1358
|
|
20240108,100800,34382907,863,863,863,863,4
|
|
20240108,100700,34379455,859,859,859,859,8
|
|
20240108,100600,34372583,865,865,865,865,0
|
|
20240108,100500,34372583,865,865,865,865,0
|
|
20240108,100400,34372583,865,865,865,865,0
|
|
20240108,100300,34372583,865,865,865,865,0
|
|
20240108,100200,34372583,865,865,865,865,0
|
|
20240108,100100,34372583,865,865,865,865,2281
|
|
20240108,100000,32399518,868,868,868,868,1
|
|
20240108,095900,32398650,869,858,869,858,16337
|
|
20240108,095800,18343296,857,858,858,857,1987
|
|
20240108,095700,16638499,858,858,858,858,0
|
|
20240108,095600,16638499,858,858,858,858,1558
|
|
20240108,095500,15301735,858,858,858,858,1745
|
|
20240108,095400,13804525,857,857,857,857,1798
|
|
20240108,095300,12263639,856,856,856,856,0
|
|
20240108,095200,12263639,856,856,856,856,2176
|
|
20240108,095100,10400983,856,856,856,856,390
|
|
20240108,095000,10067143,859,859,859,859,1
|
|
20240108,094900,10066284,859,859,859,859,3
|
|
20240108,094800,10063707,859,859,859,859,0
|
|
20240108,094700,10063707,859,859,859,859,0
|
|
20240108,094600,10063707,859,859,859,859,0
|
|
20240108,094500,10063707,859,859,859,859,0
|
|
20240108,094400,10063707,859,859,859,859,3
|
|
20240108,094300,10061130,859,859,859,859,3
|
|
20240108,094200,10058553,859,859,859,859,11
|
|
20240108,094100,10049104,859,859,859,859,22
|
|
20240108,094000,10030206,856,859,859,856,922
|
|
20240108,093900,9240968,859,859,859,859,0
|
|
20240108,093800,9240968,859,859,859,859,0
|
|
20240108,093700,9240968,859,859,859,859,20
|
|
20240108,093600,9223788,859,859,859,859,10
|
|
20240108,093500,9215198,859,859,859,859,0
|
|
20240108,093400,9215198,859,859,859,859,175
|
|
20240108,093300,9064873,859,859,859,859,234
|
|
20240108,093200,8863867,859,859,859,859,2
|
|
20240108,093100,8862149,859,859,859,859,0
|
|
20240108,093000,8862149,859,859,859,859,0
|
|
20240108,092900,8862149,859,859,859,859,12
|
|
20240108,092800,8851841,859,854,859,854,1213
|
|
20240108,092700,7815839,854,854,854,854,1000
|
|
20240108,092600,6961839,854,854,854,854,704
|
|
20240108,092500,6360623,852,852,852,852,0
|
|
20240108,092400,6360623,852,852,852,852,0
|
|
20240108,092300,6360623,852,852,852,852,89
|
|
20240108,092200,6284795,852,852,852,852,0
|
|
20240108,092100,6284795,852,852,852,852,1802
|
|
20240108,092000,4749491,851,851,851,851,0
|
|
20240108,091900,4749491,851,851,851,851,10
|
|
20240108,091800,4740981,851,851,851,851,800
|
|
20240108,091700,4060181,851,851,851,851,0
|
|
20240108,091600,4060181,851,851,851,851,844
|
|
20240108,091500,3341937,852,852,852,852,0
|
|
20240108,091400,3341937,852,853,853,852,1468
|
|
20240108,091300,2090203,853,853,853,853,0
|
|
20240108,091200,2090203,853,854,854,853,1108
|
|
20240108,091100,1143975,854,854,854,854,0
|
|
20240108,091000,1143975,854,855,855,854,60
|
|
20240108,090900,1092715,855,855,855,855,117
|
|
20240108,090800,992680,861,861,861,861,0
|
|
20240108,090700,992680,861,861,861,861,100
|
|
20240108,090600,906580,862,860,862,860,100
|
|
20240108,090500,820394,862,862,862,862,0
|
|
20240108,090400,820394,862,854,862,854,3
|
|
20240108,090300,817816,862,859,862,859,10
|
|
20240108,090200,809200,850,850,850,850,0
|
|
20240108,090100,809200,850,850,850,850,0
|
|
20240108,090000,809200,850,850,850,850,952
|