636 lines
27 KiB
CSV
636 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203300,103311110,879,879,879,879,3420
|
|
20240102,203200,103311110,879,879,879,879,0
|
|
20240102,203100,103311110,879,879,879,879,0
|
|
20240102,203000,103311110,879,879,879,879,0
|
|
20240102,202900,103311110,879,879,879,879,0
|
|
20240102,202800,103311110,879,879,879,879,0
|
|
20240102,202700,103311110,879,879,879,879,0
|
|
20240102,202600,103311110,879,879,879,879,0
|
|
20240102,202500,103311110,879,879,879,879,0
|
|
20240102,202400,103311110,879,879,879,879,0
|
|
20240102,202300,103311110,879,879,879,879,0
|
|
20240102,202200,103311110,879,879,879,879,0
|
|
20240102,202100,103311110,879,879,879,879,0
|
|
20240102,202000,103311110,879,879,879,879,0
|
|
20240102,201900,103311110,879,879,879,879,0
|
|
20240102,201800,103311110,879,879,879,879,0
|
|
20240102,201700,103311110,879,879,879,879,0
|
|
20240102,201600,103311110,879,879,879,879,0
|
|
20240102,201500,103311110,879,879,879,879,0
|
|
20240102,201400,103311110,879,879,879,879,0
|
|
20240102,201300,103311110,879,879,879,879,0
|
|
20240102,201200,103311110,879,879,879,879,0
|
|
20240102,201100,103311110,879,879,879,879,0
|
|
20240102,201000,103311110,879,879,879,879,0
|
|
20240102,200900,103311110,879,879,879,879,0
|
|
20240102,200800,103311110,879,879,879,879,0
|
|
20240102,200700,103311110,879,879,879,879,0
|
|
20240102,200600,103311110,879,879,879,879,0
|
|
20240102,200500,103311110,879,879,879,879,0
|
|
20240102,200400,103311110,879,879,879,879,0
|
|
20240102,200300,103311110,879,879,879,879,3420
|
|
20240102,200200,103311110,879,879,879,879,0
|
|
20240102,200100,103311110,879,879,879,879,0
|
|
20240102,200000,103311110,879,879,879,879,0
|
|
20240102,195900,103311110,879,879,879,879,0
|
|
20240102,195800,103311110,879,879,879,879,0
|
|
20240102,195700,103311110,879,879,879,879,0
|
|
20240102,195600,103311110,879,879,879,879,0
|
|
20240102,195500,103311110,879,879,879,879,0
|
|
20240102,195400,103311110,879,879,879,879,0
|
|
20240102,195300,103311110,879,879,879,879,0
|
|
20240102,195200,103311110,879,879,879,879,0
|
|
20240102,195100,103311110,879,879,879,879,0
|
|
20240102,195000,103311110,879,879,879,879,0
|
|
20240102,194900,103311110,879,879,879,879,0
|
|
20240102,194800,103311110,879,879,879,879,0
|
|
20240102,194700,103311110,879,879,879,879,0
|
|
20240102,194600,103311110,879,879,879,879,0
|
|
20240102,194500,103311110,879,879,879,879,0
|
|
20240102,194400,103311110,879,879,879,879,0
|
|
20240102,194300,103311110,879,879,879,879,0
|
|
20240102,194200,103311110,879,879,879,879,0
|
|
20240102,194100,103311110,879,879,879,879,0
|
|
20240102,194000,103311110,879,879,879,879,0
|
|
20240102,193900,103311110,879,879,879,879,0
|
|
20240102,193800,103311110,879,879,879,879,0
|
|
20240102,193700,103311110,879,879,879,879,0
|
|
20240102,193600,103311110,879,879,879,879,0
|
|
20240102,193500,103311110,879,879,879,879,0
|
|
20240102,193400,103311110,879,879,879,879,0
|
|
20240102,193300,103311110,879,879,879,879,3420
|
|
20240102,193200,103311110,879,879,879,879,0
|
|
20240102,193100,103311110,879,879,879,879,0
|
|
20240102,193000,103311110,879,879,879,879,0
|
|
20240102,192900,103311110,879,879,879,879,0
|
|
20240102,192800,103311110,879,879,879,879,0
|
|
20240102,192700,103311110,879,879,879,879,0
|
|
20240102,192600,103311110,879,879,879,879,0
|
|
20240102,192500,103311110,879,879,879,879,0
|
|
20240102,192400,103311110,879,879,879,879,0
|
|
20240102,192300,103311110,879,879,879,879,0
|
|
20240102,192200,103311110,879,879,879,879,0
|
|
20240102,192100,103311110,879,879,879,879,0
|
|
20240102,192000,103311110,879,879,879,879,0
|
|
20240102,191900,103311110,879,879,879,879,0
|
|
20240102,191800,103311110,879,879,879,879,0
|
|
20240102,191700,103311110,879,879,879,879,0
|
|
20240102,191600,103311110,879,879,879,879,0
|
|
20240102,191500,103311110,879,879,879,879,0
|
|
20240102,191400,103311110,879,879,879,879,0
|
|
20240102,191300,103311110,879,879,879,879,0
|
|
20240102,191200,103311110,879,879,879,879,0
|
|
20240102,191100,103311110,879,879,879,879,0
|
|
20240102,191000,103311110,879,879,879,879,0
|
|
20240102,190900,103311110,879,879,879,879,0
|
|
20240102,190800,103311110,879,879,879,879,0
|
|
20240102,190700,103311110,879,879,879,879,0
|
|
20240102,190600,103311110,879,879,879,879,0
|
|
20240102,190500,103311110,879,879,879,879,0
|
|
20240102,190400,103311110,879,879,879,879,0
|
|
20240102,190300,103311110,879,879,879,879,3420
|
|
20240102,190200,103311110,879,879,879,879,0
|
|
20240102,190100,103311110,879,879,879,879,0
|
|
20240102,190000,103311110,879,879,879,879,0
|
|
20240102,185900,103311110,879,879,879,879,0
|
|
20240102,185800,103311110,879,879,879,879,0
|
|
20240102,185700,103311110,879,879,879,879,0
|
|
20240102,185600,103311110,879,879,879,879,0
|
|
20240102,185500,103311110,879,879,879,879,0
|
|
20240102,185400,103311110,879,879,879,879,0
|
|
20240102,185300,103311110,879,879,879,879,0
|
|
20240102,185200,103311110,879,879,879,879,0
|
|
20240102,185100,103311110,879,879,879,879,0
|
|
20240102,185000,103311110,879,879,879,879,0
|
|
20240102,184900,103311110,879,879,879,879,0
|
|
20240102,184800,103311110,879,879,879,879,0
|
|
20240102,184700,103311110,879,879,879,879,0
|
|
20240102,184600,103311110,879,879,879,879,0
|
|
20240102,184500,103311110,879,879,879,879,0
|
|
20240102,184400,103311110,879,879,879,879,0
|
|
20240102,184300,103311110,879,879,879,879,0
|
|
20240102,184200,103311110,879,879,879,879,0
|
|
20240102,184100,103311110,879,879,879,879,0
|
|
20240102,184000,103311110,879,879,879,879,0
|
|
20240102,183900,103311110,879,879,879,879,0
|
|
20240102,183800,103311110,879,879,879,879,0
|
|
20240102,183700,103311110,879,879,879,879,0
|
|
20240102,183600,103311110,879,879,879,879,0
|
|
20240102,183500,103311110,879,879,879,879,0
|
|
20240102,183400,103311110,879,879,879,879,0
|
|
20240102,183300,103311110,879,879,879,879,3420
|
|
20240102,183200,103311110,879,879,879,879,0
|
|
20240102,183100,103311110,879,879,879,879,0
|
|
20240102,183000,103311110,879,879,879,879,0
|
|
20240102,182900,103311110,879,879,879,879,0
|
|
20240102,182800,103311110,879,879,879,879,0
|
|
20240102,182700,103311110,879,879,879,879,0
|
|
20240102,182600,103311110,879,879,879,879,0
|
|
20240102,182500,103311110,879,879,879,879,0
|
|
20240102,182400,103311110,879,879,879,879,0
|
|
20240102,182300,103311110,879,879,879,879,0
|
|
20240102,182200,103311110,879,879,879,879,0
|
|
20240102,182100,103311110,879,879,879,879,0
|
|
20240102,182000,103311110,879,879,879,879,0
|
|
20240102,181900,103311110,879,879,879,879,0
|
|
20240102,181800,103311110,879,879,879,879,0
|
|
20240102,181700,103311110,879,879,879,879,0
|
|
20240102,181600,103311110,879,879,879,879,0
|
|
20240102,181500,103311110,879,879,879,879,0
|
|
20240102,181400,103311110,879,879,879,879,0
|
|
20240102,181300,103311110,879,879,879,879,0
|
|
20240102,181200,103311110,879,879,879,879,0
|
|
20240102,181100,103311110,879,879,879,879,0
|
|
20240102,181000,103311110,879,879,879,879,0
|
|
20240102,180900,103311110,879,879,879,879,0
|
|
20240102,180800,103311110,879,879,879,879,0
|
|
20240102,180700,103311110,879,879,879,879,0
|
|
20240102,180600,103311110,879,879,879,879,0
|
|
20240102,180500,103311110,879,879,879,879,0
|
|
20240102,180400,103311110,879,879,879,879,0
|
|
20240102,180300,103311110,879,879,879,879,3420
|
|
20240102,180200,103311110,879,879,879,879,0
|
|
20240102,180100,103311110,879,879,879,879,0
|
|
20240102,180000,103311110,879,879,879,879,0
|
|
20240102,175900,103311110,879,879,879,879,0
|
|
20240102,175800,103311110,879,879,879,879,0
|
|
20240102,175700,103311110,879,879,879,879,0
|
|
20240102,175600,103311110,879,879,879,879,0
|
|
20240102,175500,103311110,879,879,879,879,0
|
|
20240102,175400,103311110,879,879,879,879,0
|
|
20240102,175300,103311110,879,879,879,879,0
|
|
20240102,175200,103311110,879,879,879,879,0
|
|
20240102,175100,103311110,879,879,879,879,0
|
|
20240102,175000,103311110,879,879,879,879,0
|
|
20240102,174900,103311110,879,879,879,879,0
|
|
20240102,174800,103311110,879,879,879,879,0
|
|
20240102,174700,103311110,879,879,879,879,0
|
|
20240102,174600,103311110,879,879,879,879,0
|
|
20240102,174500,103311110,879,879,879,879,0
|
|
20240102,174400,103311110,879,879,879,879,0
|
|
20240102,174300,103311110,879,879,879,879,0
|
|
20240102,174200,103311110,879,879,879,879,0
|
|
20240102,174100,103311110,879,879,879,879,0
|
|
20240102,174000,103311110,879,879,879,879,0
|
|
20240102,173900,103311110,879,879,879,879,0
|
|
20240102,173800,103311110,879,879,879,879,0
|
|
20240102,173700,103311110,879,879,879,879,0
|
|
20240102,173600,103311110,879,879,879,879,0
|
|
20240102,173500,103311110,879,879,879,879,0
|
|
20240102,173400,103311110,879,879,879,879,0
|
|
20240102,173300,103311110,879,879,879,879,3420
|
|
20240102,173200,103311110,879,879,879,879,0
|
|
20240102,173100,103311110,879,879,879,879,0
|
|
20240102,173000,103311110,879,879,879,879,0
|
|
20240102,172900,103311110,879,879,879,879,0
|
|
20240102,172800,103311110,879,879,879,879,0
|
|
20240102,172700,103311110,879,879,879,879,0
|
|
20240102,172600,103311110,879,879,879,879,0
|
|
20240102,172500,103311110,879,879,879,879,0
|
|
20240102,172400,103311110,879,879,879,879,0
|
|
20240102,172300,103311110,879,879,879,879,0
|
|
20240102,172200,103311110,879,879,879,879,0
|
|
20240102,172100,103311110,879,879,879,879,0
|
|
20240102,172000,103311110,879,879,879,879,0
|
|
20240102,171900,103311110,879,879,879,879,0
|
|
20240102,171800,103311110,879,879,879,879,0
|
|
20240102,171700,103311110,879,879,879,879,0
|
|
20240102,171600,103311110,879,879,879,879,0
|
|
20240102,171500,103311110,879,879,879,879,0
|
|
20240102,171400,103311110,879,879,879,879,0
|
|
20240102,171300,103311110,879,879,879,879,0
|
|
20240102,171200,103311110,879,879,879,879,0
|
|
20240102,171100,103311110,879,879,879,879,0
|
|
20240102,171000,103311110,879,879,879,879,0
|
|
20240102,170900,103311110,879,879,879,879,0
|
|
20240102,170800,103311110,879,879,879,879,0
|
|
20240102,170700,103311110,879,879,879,879,0
|
|
20240102,170600,103311110,879,879,879,879,0
|
|
20240102,170500,103311110,879,879,879,879,0
|
|
20240102,170400,103311110,879,879,879,879,0
|
|
20240102,170300,103311110,879,879,879,879,3420
|
|
20240102,170200,103311110,879,879,879,879,0
|
|
20240102,170100,103311110,879,879,879,879,0
|
|
20240102,170000,103311110,879,879,879,879,0
|
|
20240102,165900,103311110,879,879,879,879,0
|
|
20240102,165800,103311110,879,879,879,879,0
|
|
20240102,165700,103311110,879,879,879,879,0
|
|
20240102,165600,103311110,879,879,879,879,0
|
|
20240102,165500,103311110,879,879,879,879,0
|
|
20240102,165400,103311110,879,879,879,879,0
|
|
20240102,165300,103311110,879,879,879,879,0
|
|
20240102,165200,103311110,879,879,879,879,0
|
|
20240102,165100,103311110,879,879,879,879,0
|
|
20240102,165000,103311110,879,879,879,879,0
|
|
20240102,164900,103311110,879,879,879,879,0
|
|
20240102,164800,103311110,879,879,879,879,0
|
|
20240102,164700,103311110,879,879,879,879,0
|
|
20240102,164600,103311110,879,879,879,879,0
|
|
20240102,164500,103311110,879,879,879,879,0
|
|
20240102,164400,103311110,879,879,879,879,0
|
|
20240102,164300,103311110,879,879,879,879,0
|
|
20240102,164200,103311110,879,879,879,879,0
|
|
20240102,164100,103311110,879,879,879,879,0
|
|
20240102,164000,103311110,879,879,879,879,0
|
|
20240102,163900,103311110,879,879,879,879,0
|
|
20240102,163800,103311110,879,879,879,879,0
|
|
20240102,163700,103311110,879,879,879,879,0
|
|
20240102,163600,103311110,879,879,879,879,0
|
|
20240102,163500,103311110,879,879,879,879,0
|
|
20240102,163400,103311110,879,879,879,879,0
|
|
20240102,163300,103311110,879,879,879,879,3420
|
|
20240102,163200,103311110,879,879,879,879,0
|
|
20240102,163100,103311110,879,879,879,879,0
|
|
20240102,163000,103311110,879,879,879,879,0
|
|
20240102,162900,103311110,879,879,879,879,0
|
|
20240102,162800,103311110,879,879,879,879,0
|
|
20240102,162700,103311110,879,879,879,879,0
|
|
20240102,162600,103311110,879,879,879,879,0
|
|
20240102,162500,103311110,879,879,879,879,0
|
|
20240102,162400,103311110,879,879,879,879,0
|
|
20240102,162300,103311110,879,879,879,879,0
|
|
20240102,162200,103311110,879,879,879,879,0
|
|
20240102,162100,103311110,879,879,879,879,0
|
|
20240102,162000,103311110,879,879,879,879,0
|
|
20240102,161900,103311110,879,879,879,879,0
|
|
20240102,161800,103311110,879,879,879,879,0
|
|
20240102,161700,103311110,879,879,879,879,0
|
|
20240102,161600,103311110,879,879,879,879,0
|
|
20240102,161500,103311110,879,879,879,879,0
|
|
20240102,161400,103311110,879,879,879,879,0
|
|
20240102,161300,103311110,879,879,879,879,0
|
|
20240102,161200,103311110,879,879,879,879,0
|
|
20240102,161100,103311110,879,879,879,879,0
|
|
20240102,161000,103311110,879,879,879,879,0
|
|
20240102,160900,103311110,879,879,879,879,0
|
|
20240102,160800,103311110,879,879,879,879,0
|
|
20240102,160700,103311110,879,879,879,879,0
|
|
20240102,160600,103311110,879,879,879,879,0
|
|
20240102,160500,103311110,879,879,879,879,0
|
|
20240102,160400,103311110,879,879,879,879,0
|
|
20240102,160300,103311110,879,879,879,879,3420
|
|
20240102,160200,103311110,879,879,879,879,0
|
|
20240102,160100,103311110,879,879,879,879,0
|
|
20240102,160000,103311110,879,879,879,879,0
|
|
20240102,155900,103311110,879,879,879,879,0
|
|
20240102,155800,103311110,879,879,879,879,0
|
|
20240102,155700,103311110,879,879,879,879,0
|
|
20240102,155600,103311110,879,879,879,879,0
|
|
20240102,155500,103311110,879,879,879,879,0
|
|
20240102,155400,103311110,879,879,879,879,0
|
|
20240102,155300,103311110,879,879,879,879,0
|
|
20240102,155200,103311110,879,879,879,879,0
|
|
20240102,155100,103311110,879,879,879,879,0
|
|
20240102,155000,103311110,879,879,879,879,0
|
|
20240102,154900,103311110,879,879,879,879,0
|
|
20240102,154800,103311110,879,879,879,879,0
|
|
20240102,154700,103311110,879,879,879,879,0
|
|
20240102,154600,103311110,879,879,879,879,0
|
|
20240102,154500,103311110,879,879,879,879,0
|
|
20240102,154400,103311110,879,879,879,879,0
|
|
20240102,154300,103311110,879,879,879,879,0
|
|
20240102,154200,103311110,879,879,879,879,0
|
|
20240102,154100,103311110,879,879,879,879,0
|
|
20240102,154000,103311110,879,879,879,879,0
|
|
20240102,153900,103311110,879,879,879,879,0
|
|
20240102,153800,103311110,879,879,879,879,0
|
|
20240102,153700,103311110,879,879,879,879,0
|
|
20240102,153600,103311110,879,879,879,879,0
|
|
20240102,153500,103311110,879,879,879,879,0
|
|
20240102,153400,103311110,879,879,879,879,0
|
|
20240102,153300,103311110,879,879,879,879,3420
|
|
20240102,153200,103311110,879,879,879,879,0
|
|
20240102,153100,103311110,879,879,879,879,0
|
|
20240102,153000,103311110,879,879,879,879,3420
|
|
20240102,152900,100304930,880,880,880,880,0
|
|
20240102,152800,100304930,880,880,880,880,0
|
|
20240102,152700,100304930,880,880,880,880,0
|
|
20240102,152600,100304930,880,880,880,880,0
|
|
20240102,152500,100304930,880,880,880,880,0
|
|
20240102,152400,100304930,880,880,880,880,0
|
|
20240102,152300,100304930,880,880,880,880,0
|
|
20240102,152200,100304930,880,880,880,880,0
|
|
20240102,152100,100304930,880,880,880,880,0
|
|
20240102,152000,100304930,880,880,880,880,0
|
|
20240102,151900,100304930,880,880,880,880,0
|
|
20240102,151800,100304930,880,877,880,873,129
|
|
20240102,151700,100191773,877,877,877,877,1
|
|
20240102,151600,100190896,872,872,872,872,25
|
|
20240102,151500,100169096,872,872,872,872,74
|
|
20240102,151400,100104568,877,877,877,877,0
|
|
20240102,151300,100104568,877,877,877,877,0
|
|
20240102,151200,100104568,877,877,877,877,0
|
|
20240102,151100,100104568,877,877,877,877,251
|
|
20240102,151000,99884441,872,873,873,872,322
|
|
20240102,150900,99603477,877,877,877,877,0
|
|
20240102,150800,99603477,877,877,877,877,20
|
|
20240102,150700,99585937,877,879,879,877,67
|
|
20240102,150600,99527078,880,875,880,875,200
|
|
20240102,150500,99351627,871,871,871,871,0
|
|
20240102,150400,99351627,871,871,871,871,0
|
|
20240102,150300,99351627,871,871,871,871,0
|
|
20240102,150200,99351627,871,871,871,871,0
|
|
20240102,150100,99351627,871,871,871,871,0
|
|
20240102,150000,99351627,871,871,871,871,1
|
|
20240102,145900,99350756,871,872,872,871,396
|
|
20240102,145800,99005821,872,872,872,872,0
|
|
20240102,145700,99005821,872,872,872,872,0
|
|
20240102,145600,99005821,872,872,872,872,0
|
|
20240102,145500,99005821,872,872,872,872,0
|
|
20240102,145400,99005821,872,872,872,872,450
|
|
20240102,145300,98613421,872,872,872,872,1
|
|
20240102,145200,98612549,872,872,872,872,0
|
|
20240102,145100,98612549,872,872,872,872,0
|
|
20240102,145000,98612549,872,872,872,872,0
|
|
20240102,144900,98612549,872,872,872,872,0
|
|
20240102,144800,98612549,872,876,876,872,4000
|
|
20240102,144700,95115808,876,876,876,876,0
|
|
20240102,144600,95115808,876,876,876,876,0
|
|
20240102,144500,95115808,876,876,876,876,2
|
|
20240102,144400,95114056,878,878,878,878,10
|
|
20240102,144300,95105276,880,880,880,880,0
|
|
20240102,144200,95105276,880,880,880,880,0
|
|
20240102,144100,95105276,880,880,880,880,0
|
|
20240102,144000,95105276,880,880,880,880,0
|
|
20240102,143900,95105276,880,880,880,880,1
|
|
20240102,143800,95104396,880,880,880,880,0
|
|
20240102,143700,95104396,880,880,880,880,150
|
|
20240102,143600,94972396,880,880,880,880,0
|
|
20240102,143500,94972396,880,880,880,880,20
|
|
20240102,143400,94954796,880,880,880,880,66
|
|
20240102,143300,94896716,880,880,880,880,10
|
|
20240102,143200,94887916,880,880,880,880,0
|
|
20240102,143100,94887916,880,880,880,880,20
|
|
20240102,143000,94870316,881,881,881,881,1122
|
|
20240102,142900,93881834,881,881,881,881,113
|
|
20240102,142800,93782281,881,881,881,881,40
|
|
20240102,142700,93747041,875,875,875,875,0
|
|
20240102,142600,93747041,875,875,875,875,0
|
|
20240102,142500,93747041,875,875,875,875,0
|
|
20240102,142400,93747041,875,875,875,875,0
|
|
20240102,142300,93747041,875,875,875,875,0
|
|
20240102,142200,93747041,875,875,875,875,0
|
|
20240102,142100,93747041,875,875,875,875,0
|
|
20240102,142000,93747041,875,875,875,875,0
|
|
20240102,141900,93747041,875,875,875,875,0
|
|
20240102,141800,93747041,875,875,875,875,0
|
|
20240102,141700,93747041,875,875,875,875,0
|
|
20240102,141600,93747041,875,875,875,875,0
|
|
20240102,141500,93747041,875,876,876,875,1147
|
|
20240102,141400,92742428,876,877,877,876,152
|
|
20240102,141300,92609136,882,882,882,882,0
|
|
20240102,141200,92609136,882,879,882,879,310
|
|
20240102,141100,92336095,879,879,880,879,2043
|
|
20240102,141000,90540295,880,880,880,880,0
|
|
20240102,140900,90540295,880,880,880,880,0
|
|
20240102,140800,90540295,880,880,880,880,0
|
|
20240102,140700,90540295,880,880,880,880,2
|
|
20240102,140600,90538535,881,881,881,881,11
|
|
20240102,140500,90528844,881,880,881,880,533
|
|
20240102,140400,90059307,880,880,880,880,1
|
|
20240102,140300,90058427,882,882,882,882,20
|
|
20240102,140200,90040787,882,881,882,881,705
|
|
20240102,140100,89419650,881,880,881,880,1325
|
|
20240102,140000,88253648,880,880,880,880,2
|
|
20240102,135900,88251888,880,880,880,880,4
|
|
20240102,135800,88248368,880,879,880,879,252
|
|
20240102,135700,88026858,879,879,879,879,0
|
|
20240102,135600,88026858,879,878,879,878,511
|
|
20240102,135500,87577739,879,877,879,877,6
|
|
20240102,135400,87572473,877,877,877,877,100
|
|
20240102,135300,87484773,877,875,877,875,1808
|
|
20240102,135200,85902769,875,875,875,875,1
|
|
20240102,135100,85901894,875,875,875,875,0
|
|
20240102,135000,85901894,875,875,875,875,15
|
|
20240102,134900,85888769,875,875,875,875,0
|
|
20240102,134800,85888769,875,875,875,875,0
|
|
20240102,134700,85888769,875,875,875,875,0
|
|
20240102,134600,85888769,875,873,875,873,2000
|
|
20240102,134500,84140125,872,872,872,872,3
|
|
20240102,134400,84137509,871,871,871,871,0
|
|
20240102,134300,84137509,871,871,871,871,0
|
|
20240102,134200,84137509,871,871,871,871,0
|
|
20240102,134100,84137509,871,871,871,871,0
|
|
20240102,134000,84137509,871,871,871,871,0
|
|
20240102,133900,84137509,871,871,871,871,0
|
|
20240102,133800,84137509,871,872,872,871,700
|
|
20240102,133700,83527775,872,872,872,872,0
|
|
20240102,133600,83527775,872,872,872,872,1200
|
|
20240102,133500,82481375,872,872,872,872,0
|
|
20240102,133400,82481375,872,872,872,872,0
|
|
20240102,133300,82481375,872,872,872,872,0
|
|
20240102,133200,82481375,872,872,872,872,0
|
|
20240102,133100,82481375,872,872,872,872,0
|
|
20240102,133000,82481375,872,872,872,872,0
|
|
20240102,132900,82481375,872,872,872,872,0
|
|
20240102,132800,82481375,872,872,872,872,20
|
|
20240102,132700,82463935,871,871,871,871,0
|
|
20240102,132600,82463935,871,871,871,871,0
|
|
20240102,132500,82463935,871,871,871,871,0
|
|
20240102,132400,82463935,871,871,871,871,0
|
|
20240102,132300,82463935,871,871,871,871,0
|
|
20240102,132200,82463935,871,871,871,871,0
|
|
20240102,132100,82463935,871,871,871,871,0
|
|
20240102,132000,82463935,871,871,871,871,9
|
|
20240102,131900,82456096,871,871,871,871,0
|
|
20240102,131800,82456096,871,871,871,871,0
|
|
20240102,131700,82456096,871,872,872,871,320
|
|
20240102,131600,82177206,872,872,872,872,0
|
|
20240102,131500,82177206,872,872,872,872,0
|
|
20240102,131400,82177206,872,872,872,872,0
|
|
20240102,131300,82177206,872,872,872,872,2
|
|
20240102,131200,82175462,874,874,874,874,1
|
|
20240102,131100,82174588,874,874,874,874,3
|
|
20240102,131000,82171966,874,874,874,874,60
|
|
20240102,130900,82119526,874,874,874,874,16
|
|
20240102,130800,82105542,874,874,874,874,0
|
|
20240102,130700,82105542,874,874,874,874,0
|
|
20240102,130600,82105542,874,874,874,874,0
|
|
20240102,130500,82105542,874,874,874,874,33
|
|
20240102,130400,82076700,874,874,874,874,1
|
|
20240102,130300,82075826,872,873,873,872,1060
|
|
20240102,130200,81151282,873,873,873,873,700
|
|
20240102,130100,80540182,873,873,873,873,743
|
|
20240102,130000,79891543,872,872,872,872,60
|
|
20240102,125900,79839223,873,873,873,873,0
|
|
20240102,125800,79839223,873,873,873,873,0
|
|
20240102,125700,79839223,873,873,873,873,0
|
|
20240102,125600,79839223,873,873,873,873,0
|
|
20240102,125500,79839223,873,873,873,873,10
|
|
20240102,125400,79830493,874,874,874,874,0
|
|
20240102,125300,79830493,874,874,874,874,0
|
|
20240102,125200,79830493,874,874,874,874,0
|
|
20240102,125100,79830493,874,874,874,874,0
|
|
20240102,125000,79830493,874,874,874,874,100
|
|
20240102,124900,79743093,874,874,874,874,1000
|
|
20240102,124800,78869093,874,874,874,874,0
|
|
20240102,124700,78869093,874,874,874,874,0
|
|
20240102,124600,78869093,874,874,874,874,0
|
|
20240102,124500,78869093,874,873,874,873,1035
|
|
20240102,124400,77964567,873,873,873,873,16
|
|
20240102,124300,77950599,873,873,873,873,0
|
|
20240102,124200,77950599,873,872,873,870,21
|
|
20240102,124100,77932287,870,870,870,870,0
|
|
20240102,124000,77932287,870,870,870,870,0
|
|
20240102,123900,77932287,870,870,870,870,0
|
|
20240102,123800,77932287,870,870,870,870,120
|
|
20240102,123700,77827887,870,870,870,870,0
|
|
20240102,123600,77827887,870,870,870,870,260
|
|
20240102,123500,77601687,870,870,870,870,0
|
|
20240102,123400,77601687,870,870,870,870,0
|
|
20240102,123300,77601687,870,870,870,870,343
|
|
20240102,123200,77303277,870,871,871,870,51
|
|
20240102,123100,77258902,873,873,873,873,0
|
|
20240102,123000,77258902,873,873,873,873,101
|
|
20240102,122900,77170729,874,874,874,874,0
|
|
20240102,122800,77170729,874,874,874,874,0
|
|
20240102,122700,77170729,874,874,874,874,0
|
|
20240102,122600,77170729,874,874,874,874,122
|
|
20240102,122500,77064101,873,873,873,873,0
|
|
20240102,122400,77064101,873,873,873,873,1
|
|
20240102,122300,77063228,871,871,871,871,47
|
|
20240102,122200,77022291,871,871,871,871,0
|
|
20240102,122100,77022291,871,871,871,871,100
|
|
20240102,122000,76935191,871,871,871,871,1605
|
|
20240102,121900,75537236,870,870,870,870,0
|
|
20240102,121800,75537236,870,870,870,870,195
|
|
20240102,121700,75367586,869,869,869,869,0
|
|
20240102,121600,75367586,869,869,869,869,0
|
|
20240102,121500,75367586,869,869,869,869,0
|
|
20240102,121400,75367586,869,869,869,869,0
|
|
20240102,121300,75367586,869,869,869,869,4239
|
|
20240102,121200,71683895,869,869,869,869,1700
|
|
20240102,121100,70206595,868,868,868,868,376
|
|
20240102,121000,69880227,868,868,868,868,1050
|
|
20240102,120900,68968827,868,868,868,868,0
|
|
20240102,120800,68968827,868,868,868,868,50
|
|
20240102,120700,68925427,864,864,864,864,1956
|
|
20240102,120600,67235443,864,864,864,864,0
|
|
20240102,120500,67235443,864,864,864,864,0
|
|
20240102,120400,67235443,864,864,864,864,0
|
|
20240102,120300,67235443,864,864,864,864,44
|
|
20240102,120200,67197427,862,862,862,862,0
|
|
20240102,120100,67197427,862,863,863,862,629
|
|
20240102,120000,66654628,863,863,863,863,0
|
|
20240102,115900,66654628,863,863,863,863,0
|
|
20240102,115800,66654628,863,863,863,863,0
|
|
20240102,115700,66654628,863,863,863,863,0
|
|
20240102,115600,66654628,863,866,868,863,1096
|
|
20240102,115500,65707754,865,865,865,865,0
|
|
20240102,115400,65707754,865,865,865,865,0
|
|
20240102,115300,65707754,865,865,865,865,0
|
|
20240102,115200,65707754,865,865,865,865,0
|
|
20240102,115100,65707754,865,865,865,865,304
|
|
20240102,115000,65444794,865,865,865,865,0
|
|
20240102,114900,65444794,865,865,865,865,185
|
|
20240102,114800,65284769,865,865,865,865,2
|
|
20240102,114700,65283039,865,865,865,865,0
|
|
20240102,114600,65283039,865,865,865,865,0
|
|
20240102,114500,65283039,865,865,865,865,0
|
|
20240102,114400,65283039,865,865,865,865,1
|
|
20240102,114300,65282174,864,864,864,864,0
|
|
20240102,114200,65282174,864,864,864,864,0
|
|
20240102,114100,65282174,864,864,864,864,0
|
|
20240102,114000,65282174,864,864,864,864,0
|
|
20240102,113900,65282174,864,864,864,864,0
|
|
20240102,113800,65282174,864,864,864,864,29
|
|
20240102,113700,65257118,864,864,864,864,504
|
|
20240102,113600,64821662,865,864,865,864,15
|
|
20240102,113500,64808701,865,865,865,865,0
|
|
20240102,113400,64808701,865,865,865,865,0
|
|
20240102,113300,64808701,865,865,865,865,1
|
|
20240102,113200,64807836,865,865,865,865,0
|
|
20240102,113100,64807836,865,865,865,865,15
|
|
20240102,113000,64794861,867,867,867,867,0
|
|
20240102,112900,64794861,867,867,867,867,0
|
|
20240102,112800,64794861,867,866,867,865,2014
|
|
20240102,112700,63052721,865,865,865,865,0
|
|
20240102,112600,63052721,865,865,865,865,0
|
|
20240102,112500,63052721,865,865,865,865,0
|
|
20240102,112400,63052721,865,865,865,865,0
|
|
20240102,112300,63052721,865,865,865,865,1437
|
|
20240102,112200,61809716,865,865,865,865,25
|
|
20240102,112100,61788091,865,865,865,865,0
|
|
20240102,112000,61788091,865,865,865,865,0
|
|
20240102,111900,61788091,865,865,865,865,0
|
|
20240102,111800,61788091,865,865,865,865,303
|
|
20240102,111700,61525996,865,865,865,865,0
|
|
20240102,111600,61525996,865,865,865,865,0
|
|
20240102,111500,61525996,865,865,865,865,0
|
|
20240102,111400,61525996,865,865,865,865,13
|
|
20240102,111300,61514751,865,866,866,865,300
|
|
20240102,111200,61255044,867,867,867,867,1
|
|
20240102,111100,61254177,866,866,866,866,1
|
|
20240102,111000,61253311,866,866,866,866,0
|
|
20240102,110900,61253311,866,866,866,866,700
|
|
20240102,110800,60647111,867,867,867,867,2
|
|
20240102,110700,60645377,867,866,867,866,224
|
|
20240102,110600,60451392,867,867,867,867,1
|
|
20240102,110500,60450525,867,867,867,867,0
|
|
20240102,110400,60450525,867,867,867,867,0
|
|
20240102,110300,60450525,867,867,867,867,2
|
|
20240102,110200,60448791,866,866,866,866,57
|
|
20240102,110100,60399429,866,866,866,866,21
|
|
20240102,110000,60381243,866,867,867,866,53
|
|
20240102,105900,60335344,867,867,867,867,494
|
|
20240102,105800,59907046,867,869,869,867,41
|
|
20240102,105700,59871497,868,868,869,868,2532
|
|
20240102,105600,57673171,868,868,868,868,47
|
|
20240102,105500,57632375,868,868,868,868,0
|
|
20240102,105400,57632375,868,868,868,868,0
|
|
20240102,105300,57632375,868,868,868,868,1
|
|
20240102,105200,57631507,869,869,869,869,0
|
|
20240102,105100,57631507,869,870,870,869,6
|
|
20240102,105000,57626292,870,870,870,870,7
|
|
20240102,104900,57620202,870,870,870,870,10
|
|
20240102,104800,57611502,870,870,870,870,1
|
|
20240102,104700,57610632,870,870,870,870,5
|
|
20240102,104600,57606282,870,867,870,867,658
|
|
20240102,104500,57035685,871,871,871,871,46
|
|
20240102,104400,56995619,871,871,871,871,1
|
|
20240102,104300,56994748,867,867,867,867,0
|
|
20240102,104200,56994748,867,867,871,867,1342
|
|
20240102,104100,55830200,867,867,867,867,40
|
|
20240102,104000,55795520,867,867,867,867,0
|
|
20240102,103900,55795520,867,867,867,867,1
|
|
20240102,103800,55794653,868,868,868,868,20
|
|
20240102,103700,55777293,868,868,868,868,548
|
|
20240102,103600,55301629,867,867,867,867,587
|
|
20240102,103500,54792700,868,868,868,868,555
|
|
20240102,103400,54310960,868,868,868,868,0
|
|
20240102,103300,54310960,868,869,869,868,2000
|
|
20240102,103200,52574406,870,870,870,870,6
|
|
20240102,103100,52569186,871,871,871,871,0
|
|
20240102,103000,52569186,871,869,871,869,32
|
|
20240102,102900,52541374,869,869,869,869,0
|
|
20240102,102800,52541374,869,869,869,869,40
|
|
20240102,102700,52506614,869,870,870,869,41
|
|
20240102,102600,52470953,870,870,870,870,1
|
|
20240102,102500,52470083,870,870,870,870,3
|
|
20240102,102400,52467473,871,871,871,871,500
|
|
20240102,102300,52031973,871,871,871,871,1000
|
|
20240102,102200,51160973,867,867,867,867,40
|
|
20240102,102100,51126293,867,873,885,862,10184
|
|
20240102,102000,42288481,871,871,871,871,10
|
|
20240102,101900,42279771,862,871,871,862,13541
|
|
20240102,101800,30545696,872,872,872,872,0
|
|
20240102,101700,30545696,872,872,872,871,1827
|
|
20240102,101600,28953129,872,872,872,872,0
|
|
20240102,101500,28953129,872,872,872,872,6
|
|
20240102,101400,28947897,871,871,871,871,2
|
|
20240102,101300,28946155,871,872,872,871,131
|
|
20240102,101200,28832030,871,874,874,871,1089
|
|
20240102,101100,27882435,875,883,883,875,12
|
|
20240102,101000,27871867,884,876,884,871,2563
|
|
20240102,100900,25626535,878,878,878,877,6396
|
|
20240102,100800,20010848,878,881,882,878,83
|
|
20240102,100700,19937775,880,878,880,878,1010
|
|
20240102,100600,19050213,878,878,878,878,913
|
|
20240102,100500,18248599,878,872,878,871,52
|
|
20240102,100400,18203271,871,877,878,871,8173
|
|
20240102,100300,11077028,879,879,882,879,1029
|
|
20240102,100200,10172534,886,886,887,886,2188
|
|
20240102,100100,8232368,886,877,886,877,4137
|
|
20240102,100000,4566995,876,871,888,871,5225
|