704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,204100,84931855,879,879,879,879,291
|
|
20240103,204000,84931855,879,879,879,879,0
|
|
20240103,203900,84931855,879,879,879,879,0
|
|
20240103,203800,84931855,879,879,879,879,0
|
|
20240103,203700,84931855,879,879,879,879,0
|
|
20240103,203600,84931855,879,879,879,879,0
|
|
20240103,203500,84931855,879,879,879,879,0
|
|
20240103,203400,84931855,879,879,879,879,0
|
|
20240103,203300,84931855,879,879,879,879,0
|
|
20240103,203200,84931855,879,879,879,879,0
|
|
20240103,203100,84931855,879,879,879,879,0
|
|
20240103,203000,84931855,879,879,879,879,0
|
|
20240103,202900,84931855,879,879,879,879,0
|
|
20240103,202800,84931855,879,879,879,879,0
|
|
20240103,202700,84931855,879,879,879,879,0
|
|
20240103,202600,84931855,879,879,879,879,0
|
|
20240103,202500,84931855,879,879,879,879,0
|
|
20240103,202400,84931855,879,879,879,879,0
|
|
20240103,202300,84931855,879,879,879,879,0
|
|
20240103,202200,84931855,879,879,879,879,0
|
|
20240103,202100,84931855,879,879,879,879,0
|
|
20240103,202000,84931855,879,879,879,879,0
|
|
20240103,201900,84931855,879,879,879,879,0
|
|
20240103,201800,84931855,879,879,879,879,0
|
|
20240103,201700,84931855,879,879,879,879,0
|
|
20240103,201600,84931855,879,879,879,879,0
|
|
20240103,201500,84931855,879,879,879,879,0
|
|
20240103,201400,84931855,879,879,879,879,0
|
|
20240103,201300,84931855,879,879,879,879,0
|
|
20240103,201200,84931855,879,879,879,879,0
|
|
20240103,201100,84931855,879,879,879,879,291
|
|
20240103,201000,84931855,879,879,879,879,0
|
|
20240103,200900,84931855,879,879,879,879,0
|
|
20240103,200800,84931855,879,879,879,879,0
|
|
20240103,200700,84931855,879,879,879,879,0
|
|
20240103,200600,84931855,879,879,879,879,0
|
|
20240103,200500,84931855,879,879,879,879,0
|
|
20240103,200400,84931855,879,879,879,879,0
|
|
20240103,200300,84931855,879,879,879,879,0
|
|
20240103,200200,84931855,879,879,879,879,0
|
|
20240103,200100,84931855,879,879,879,879,0
|
|
20240103,200000,84931855,879,879,879,879,0
|
|
20240103,195900,84931855,879,879,879,879,0
|
|
20240103,195800,84931855,879,879,879,879,0
|
|
20240103,195700,84931855,879,879,879,879,0
|
|
20240103,195600,84931855,879,879,879,879,0
|
|
20240103,195500,84931855,879,879,879,879,0
|
|
20240103,195400,84931855,879,879,879,879,0
|
|
20240103,195300,84931855,879,879,879,879,0
|
|
20240103,195200,84931855,879,879,879,879,0
|
|
20240103,195100,84931855,879,879,879,879,0
|
|
20240103,195000,84931855,879,879,879,879,0
|
|
20240103,194900,84931855,879,879,879,879,0
|
|
20240103,194800,84931855,879,879,879,879,0
|
|
20240103,194700,84931855,879,879,879,879,0
|
|
20240103,194600,84931855,879,879,879,879,0
|
|
20240103,194500,84931855,879,879,879,879,0
|
|
20240103,194400,84931855,879,879,879,879,0
|
|
20240103,194300,84931855,879,879,879,879,0
|
|
20240103,194200,84931855,879,879,879,879,0
|
|
20240103,194100,84931855,879,879,879,879,291
|
|
20240103,194000,84931855,879,879,879,879,0
|
|
20240103,193900,84931855,879,879,879,879,0
|
|
20240103,193800,84931855,879,879,879,879,0
|
|
20240103,193700,84931855,879,879,879,879,0
|
|
20240103,193600,84931855,879,879,879,879,0
|
|
20240103,193500,84931855,879,879,879,879,0
|
|
20240103,193400,84931855,879,879,879,879,0
|
|
20240103,193300,84931855,879,879,879,879,0
|
|
20240103,193200,84931855,879,879,879,879,0
|
|
20240103,193100,84931855,879,879,879,879,0
|
|
20240103,193000,84931855,879,879,879,879,0
|
|
20240103,192900,84931855,879,879,879,879,0
|
|
20240103,192800,84931855,879,879,879,879,0
|
|
20240103,192700,84931855,879,879,879,879,0
|
|
20240103,192600,84931855,879,879,879,879,0
|
|
20240103,192500,84931855,879,879,879,879,0
|
|
20240103,192400,84931855,879,879,879,879,0
|
|
20240103,192300,84931855,879,879,879,879,0
|
|
20240103,192200,84931855,879,879,879,879,0
|
|
20240103,192100,84931855,879,879,879,879,0
|
|
20240103,192000,84931855,879,879,879,879,0
|
|
20240103,191900,84931855,879,879,879,879,0
|
|
20240103,191800,84931855,879,879,879,879,0
|
|
20240103,191700,84931855,879,879,879,879,0
|
|
20240103,191600,84931855,879,879,879,879,0
|
|
20240103,191500,84931855,879,879,879,879,0
|
|
20240103,191400,84931855,879,879,879,879,0
|
|
20240103,191300,84931855,879,879,879,879,0
|
|
20240103,191200,84931855,879,879,879,879,0
|
|
20240103,191100,84931855,879,879,879,879,291
|
|
20240103,191000,84931855,879,879,879,879,0
|
|
20240103,190900,84931855,879,879,879,879,0
|
|
20240103,190800,84931855,879,879,879,879,0
|
|
20240103,190700,84931855,879,879,879,879,0
|
|
20240103,190600,84931855,879,879,879,879,0
|
|
20240103,190500,84931855,879,879,879,879,0
|
|
20240103,190400,84931855,879,879,879,879,0
|
|
20240103,190300,84931855,879,879,879,879,0
|
|
20240103,190200,84931855,879,879,879,879,0
|
|
20240103,190100,84931855,879,879,879,879,0
|
|
20240103,190000,84931855,879,879,879,879,0
|
|
20240103,185900,84931855,879,879,879,879,0
|
|
20240103,185800,84931855,879,879,879,879,0
|
|
20240103,185700,84931855,879,879,879,879,0
|
|
20240103,185600,84931855,879,879,879,879,0
|
|
20240103,185500,84931855,879,879,879,879,0
|
|
20240103,185400,84931855,879,879,879,879,0
|
|
20240103,185300,84931855,879,879,879,879,0
|
|
20240103,185200,84931855,879,879,879,879,0
|
|
20240103,185100,84931855,879,879,879,879,0
|
|
20240103,185000,84931855,879,879,879,879,0
|
|
20240103,184900,84931855,879,879,879,879,0
|
|
20240103,184800,84931855,879,879,879,879,0
|
|
20240103,184700,84931855,879,879,879,879,0
|
|
20240103,184600,84931855,879,879,879,879,0
|
|
20240103,184500,84931855,879,879,879,879,0
|
|
20240103,184400,84931855,879,879,879,879,0
|
|
20240103,184300,84931855,879,879,879,879,0
|
|
20240103,184200,84931855,879,879,879,879,0
|
|
20240103,184100,84931855,879,879,879,879,291
|
|
20240103,184000,84931855,879,879,879,879,0
|
|
20240103,183900,84931855,879,879,879,879,0
|
|
20240103,183800,84931855,879,879,879,879,0
|
|
20240103,183700,84931855,879,879,879,879,0
|
|
20240103,183600,84931855,879,879,879,879,0
|
|
20240103,183500,84931855,879,879,879,879,0
|
|
20240103,183400,84931855,879,879,879,879,0
|
|
20240103,183300,84931855,879,879,879,879,0
|
|
20240103,183200,84931855,879,879,879,879,0
|
|
20240103,183100,84931855,879,879,879,879,0
|
|
20240103,183000,84931855,879,879,879,879,0
|
|
20240103,182900,84931855,879,879,879,879,0
|
|
20240103,182800,84931855,879,879,879,879,0
|
|
20240103,182700,84931855,879,879,879,879,0
|
|
20240103,182600,84931855,879,879,879,879,0
|
|
20240103,182500,84931855,879,879,879,879,0
|
|
20240103,182400,84931855,879,879,879,879,0
|
|
20240103,182300,84931855,879,879,879,879,0
|
|
20240103,182200,84931855,879,879,879,879,0
|
|
20240103,182100,84931855,879,879,879,879,0
|
|
20240103,182000,84931855,879,879,879,879,0
|
|
20240103,181900,84931855,879,879,879,879,0
|
|
20240103,181800,84931855,879,879,879,879,0
|
|
20240103,181700,84931855,879,879,879,879,0
|
|
20240103,181600,84931855,879,879,879,879,0
|
|
20240103,181500,84931855,879,879,879,879,0
|
|
20240103,181400,84931855,879,879,879,879,0
|
|
20240103,181300,84931855,879,879,879,879,0
|
|
20240103,181200,84931855,879,879,879,879,0
|
|
20240103,181100,84931855,879,879,879,879,291
|
|
20240103,181000,84931855,879,879,879,879,0
|
|
20240103,180900,84931855,879,879,879,879,0
|
|
20240103,180800,84931855,879,879,879,879,0
|
|
20240103,180700,84931855,879,879,879,879,0
|
|
20240103,180600,84931855,879,879,879,879,0
|
|
20240103,180500,84931855,879,879,879,879,0
|
|
20240103,180400,84931855,879,879,879,879,0
|
|
20240103,180300,84931855,879,879,879,879,0
|
|
20240103,180200,84931855,879,879,879,879,0
|
|
20240103,180100,84931855,879,879,879,879,0
|
|
20240103,180000,84931855,879,879,879,879,0
|
|
20240103,175900,84931855,879,879,879,879,0
|
|
20240103,175800,84931855,879,879,879,879,0
|
|
20240103,175700,84931855,879,879,879,879,0
|
|
20240103,175600,84931855,879,879,879,879,0
|
|
20240103,175500,84931855,879,879,879,879,0
|
|
20240103,175400,84931855,879,879,879,879,0
|
|
20240103,175300,84931855,879,879,879,879,0
|
|
20240103,175200,84931855,879,879,879,879,0
|
|
20240103,175100,84931855,879,879,879,879,0
|
|
20240103,175000,84931855,879,879,879,879,0
|
|
20240103,174900,84931855,879,879,879,879,0
|
|
20240103,174800,84931855,879,879,879,879,0
|
|
20240103,174700,84931855,879,879,879,879,0
|
|
20240103,174600,84931855,879,879,879,879,0
|
|
20240103,174500,84931855,879,879,879,879,0
|
|
20240103,174400,84931855,879,879,879,879,0
|
|
20240103,174300,84931855,879,879,879,879,0
|
|
20240103,174200,84931855,879,879,879,879,0
|
|
20240103,174100,84931855,879,879,879,879,291
|
|
20240103,174000,84931855,879,879,879,879,0
|
|
20240103,173900,84931855,879,879,879,879,0
|
|
20240103,173800,84931855,879,879,879,879,0
|
|
20240103,173700,84931855,879,879,879,879,0
|
|
20240103,173600,84931855,879,879,879,879,0
|
|
20240103,173500,84931855,879,879,879,879,0
|
|
20240103,173400,84931855,879,879,879,879,0
|
|
20240103,173300,84931855,879,879,879,879,0
|
|
20240103,173200,84931855,879,879,879,879,0
|
|
20240103,173100,84931855,879,879,879,879,0
|
|
20240103,173000,84931855,879,879,879,879,0
|
|
20240103,172900,84931855,879,879,879,879,0
|
|
20240103,172800,84931855,879,879,879,879,0
|
|
20240103,172700,84931855,879,879,879,879,0
|
|
20240103,172600,84931855,879,879,879,879,0
|
|
20240103,172500,84931855,879,879,879,879,0
|
|
20240103,172400,84931855,879,879,879,879,0
|
|
20240103,172300,84931855,879,879,879,879,0
|
|
20240103,172200,84931855,879,879,879,879,0
|
|
20240103,172100,84931855,879,879,879,879,0
|
|
20240103,172000,84931855,879,879,879,879,0
|
|
20240103,171900,84931855,879,879,879,879,0
|
|
20240103,171800,84931855,879,879,879,879,0
|
|
20240103,171700,84931855,879,879,879,879,0
|
|
20240103,171600,84931855,879,879,879,879,0
|
|
20240103,171500,84931855,879,879,879,879,0
|
|
20240103,171400,84931855,879,879,879,879,0
|
|
20240103,171300,84931855,879,879,879,879,0
|
|
20240103,171200,84931855,879,879,879,879,0
|
|
20240103,171100,84931855,879,879,879,879,291
|
|
20240103,171000,84931855,879,879,879,879,0
|
|
20240103,170900,84931855,879,879,879,879,0
|
|
20240103,170800,84931855,879,879,879,879,0
|
|
20240103,170700,84931855,879,879,879,879,0
|
|
20240103,170600,84931855,879,879,879,879,0
|
|
20240103,170500,84931855,879,879,879,879,0
|
|
20240103,170400,84931855,879,879,879,879,0
|
|
20240103,170300,84931855,879,879,879,879,0
|
|
20240103,170200,84931855,879,879,879,879,0
|
|
20240103,170100,84931855,879,879,879,879,0
|
|
20240103,170000,84931855,879,879,879,879,0
|
|
20240103,165900,84931855,879,879,879,879,0
|
|
20240103,165800,84931855,879,879,879,879,0
|
|
20240103,165700,84931855,879,879,879,879,0
|
|
20240103,165600,84931855,879,879,879,879,0
|
|
20240103,165500,84931855,879,879,879,879,0
|
|
20240103,165400,84931855,879,879,879,879,0
|
|
20240103,165300,84931855,879,879,879,879,0
|
|
20240103,165200,84931855,879,879,879,879,0
|
|
20240103,165100,84931855,879,879,879,879,0
|
|
20240103,165000,84931855,879,879,879,879,0
|
|
20240103,164900,84931855,879,879,879,879,0
|
|
20240103,164800,84931855,879,879,879,879,0
|
|
20240103,164700,84931855,879,879,879,879,0
|
|
20240103,164600,84931855,879,879,879,879,0
|
|
20240103,164500,84931855,879,879,879,879,0
|
|
20240103,164400,84931855,879,879,879,879,0
|
|
20240103,164300,84931855,879,879,879,879,0
|
|
20240103,164200,84931855,879,879,879,879,0
|
|
20240103,164100,84931855,879,879,879,879,291
|
|
20240103,164000,84931855,879,879,879,879,0
|
|
20240103,163900,84931855,879,879,879,879,0
|
|
20240103,163800,84931855,879,879,879,879,0
|
|
20240103,163700,84931855,879,879,879,879,0
|
|
20240103,163600,84931855,879,879,879,879,0
|
|
20240103,163500,84931855,879,879,879,879,0
|
|
20240103,163400,84931855,879,879,879,879,0
|
|
20240103,163300,84931855,879,879,879,879,0
|
|
20240103,163200,84931855,879,879,879,879,0
|
|
20240103,163100,84931855,879,879,879,879,0
|
|
20240103,163000,84931855,879,879,879,879,0
|
|
20240103,162900,84931855,879,879,879,879,0
|
|
20240103,162800,84931855,879,879,879,879,0
|
|
20240103,162700,84931855,879,879,879,879,0
|
|
20240103,162600,84931855,879,879,879,879,0
|
|
20240103,162500,84931855,879,879,879,879,0
|
|
20240103,162400,84931855,879,879,879,879,0
|
|
20240103,162300,84931855,879,879,879,879,0
|
|
20240103,162200,84931855,879,879,879,879,0
|
|
20240103,162100,84931855,879,879,879,879,0
|
|
20240103,162000,84931855,879,879,879,879,0
|
|
20240103,161900,84931855,879,879,879,879,0
|
|
20240103,161800,84931855,879,879,879,879,0
|
|
20240103,161700,84931855,879,879,879,879,0
|
|
20240103,161600,84931855,879,879,879,879,0
|
|
20240103,161500,84931855,879,879,879,879,0
|
|
20240103,161400,84931855,879,879,879,879,0
|
|
20240103,161300,84931855,879,879,879,879,0
|
|
20240103,161200,84931855,879,879,879,879,0
|
|
20240103,161100,84931855,879,879,879,879,291
|
|
20240103,161000,84931855,879,879,879,879,0
|
|
20240103,160900,84931855,879,879,879,879,0
|
|
20240103,160800,84931855,879,879,879,879,0
|
|
20240103,160700,84931855,879,879,879,879,0
|
|
20240103,160600,84931855,879,879,879,879,0
|
|
20240103,160500,84931855,879,879,879,879,0
|
|
20240103,160400,84931855,879,879,879,879,0
|
|
20240103,160300,84931855,879,879,879,879,0
|
|
20240103,160200,84931855,879,879,879,879,0
|
|
20240103,160100,84931855,879,879,879,879,0
|
|
20240103,160000,84931855,879,879,879,879,0
|
|
20240103,155900,84931855,879,879,879,879,0
|
|
20240103,155800,84931855,879,879,879,879,0
|
|
20240103,155700,84931855,879,879,879,879,0
|
|
20240103,155600,84931855,879,879,879,879,0
|
|
20240103,155500,84931855,879,879,879,879,0
|
|
20240103,155400,84931855,879,879,879,879,0
|
|
20240103,155300,84931855,879,879,879,879,0
|
|
20240103,155200,84931855,879,879,879,879,0
|
|
20240103,155100,84931855,879,879,879,879,0
|
|
20240103,155000,84931855,879,879,879,879,0
|
|
20240103,154900,84931855,879,879,879,879,0
|
|
20240103,154800,84931855,879,879,879,879,0
|
|
20240103,154700,84931855,879,879,879,879,0
|
|
20240103,154600,84931855,879,879,879,879,0
|
|
20240103,154500,84931855,879,879,879,879,0
|
|
20240103,154400,84931855,879,879,879,879,0
|
|
20240103,154300,84931855,879,879,879,879,0
|
|
20240103,154200,84931855,879,879,879,879,0
|
|
20240103,154100,84931855,879,879,879,879,291
|
|
20240103,154000,84931855,879,879,879,879,0
|
|
20240103,153900,84931855,879,879,879,879,0
|
|
20240103,153800,84931855,879,879,879,879,0
|
|
20240103,153700,84931855,879,879,879,879,0
|
|
20240103,153600,84931855,879,879,879,879,0
|
|
20240103,153500,84931855,879,879,879,879,0
|
|
20240103,153400,84931855,879,879,879,879,0
|
|
20240103,153300,84931855,879,879,879,879,0
|
|
20240103,153200,84931855,879,879,879,879,0
|
|
20240103,153100,84931855,879,879,879,879,0
|
|
20240103,153000,84931855,879,879,879,879,291
|
|
20240103,152900,84676066,879,879,879,879,0
|
|
20240103,152800,84676066,879,879,879,879,0
|
|
20240103,152700,84676066,879,879,879,879,0
|
|
20240103,152600,84676066,879,879,879,879,0
|
|
20240103,152500,84676066,879,879,879,879,0
|
|
20240103,152400,84676066,879,879,879,879,0
|
|
20240103,152300,84676066,879,879,879,879,0
|
|
20240103,152200,84676066,879,879,879,879,0
|
|
20240103,152100,84676066,879,879,879,879,0
|
|
20240103,152000,84676066,879,879,879,879,0
|
|
20240103,151900,84676066,879,879,879,879,11
|
|
20240103,151800,84666397,879,879,879,879,62
|
|
20240103,151700,84611899,879,879,879,879,0
|
|
20240103,151600,84611899,879,879,879,879,1
|
|
20240103,151500,84611020,879,879,879,875,7
|
|
20240103,151400,84604875,877,877,877,877,0
|
|
20240103,151300,84604875,877,877,877,877,0
|
|
20240103,151200,84604875,877,874,877,868,9617
|
|
20240103,151100,76232936,874,874,874,874,1000
|
|
20240103,151000,75358936,873,874,874,873,201
|
|
20240103,150900,75183263,881,881,881,881,0
|
|
20240103,150800,75183263,881,881,881,881,0
|
|
20240103,150700,75183263,881,881,881,881,0
|
|
20240103,150600,75183263,881,881,881,881,251
|
|
20240103,150500,74962132,882,882,882,882,0
|
|
20240103,150400,74962132,882,881,882,881,5335
|
|
20240103,150300,70256959,882,882,882,882,0
|
|
20240103,150200,70256959,882,871,882,871,7153
|
|
20240103,150100,63973743,871,871,871,871,9
|
|
20240103,150000,63965904,871,871,871,871,58
|
|
20240103,145900,63915386,869,869,869,869,0
|
|
20240103,145800,63915386,869,869,869,869,0
|
|
20240103,145700,63915386,869,869,869,869,0
|
|
20240103,145600,63915386,869,869,869,869,0
|
|
20240103,145500,63915386,869,869,869,869,0
|
|
20240103,145400,63915386,869,869,869,869,0
|
|
20240103,145300,63915386,869,869,869,869,216
|
|
20240103,145200,63727682,869,869,869,869,0
|
|
20240103,145100,63727682,869,869,869,869,0
|
|
20240103,145000,63727682,869,869,869,869,0
|
|
20240103,144900,63727682,869,869,869,869,0
|
|
20240103,144800,63727682,869,869,869,869,0
|
|
20240103,144700,63727682,869,869,869,869,0
|
|
20240103,144600,63727682,869,869,869,869,0
|
|
20240103,144500,63727682,869,869,869,869,2602
|
|
20240103,144400,61466544,870,870,870,870,804
|
|
20240103,144300,60767064,871,871,871,871,80
|
|
20240103,144200,60697384,870,870,870,870,0
|
|
20240103,144100,60697384,870,870,870,870,2000
|
|
20240103,144000,58957384,871,871,871,871,0
|
|
20240103,143900,58957384,871,871,871,871,0
|
|
20240103,143800,58957384,871,871,871,871,0
|
|
20240103,143700,58957384,871,871,871,871,0
|
|
20240103,143600,58957384,871,871,871,871,0
|
|
20240103,143500,58957384,871,871,871,871,1
|
|
20240103,143400,58956513,871,871,871,871,4
|
|
20240103,143300,58953029,871,871,871,871,0
|
|
20240103,143200,58953029,871,871,871,871,1
|
|
20240103,143100,58952158,870,870,870,870,0
|
|
20240103,143000,58952158,870,870,870,870,0
|
|
20240103,142900,58952158,870,870,870,870,1
|
|
20240103,142800,58951288,870,870,870,870,0
|
|
20240103,142700,58951288,870,870,870,870,0
|
|
20240103,142600,58951288,870,870,870,870,0
|
|
20240103,142500,58951288,870,870,870,870,300
|
|
20240103,142400,58690288,870,870,870,870,0
|
|
20240103,142300,58690288,870,870,870,870,0
|
|
20240103,142200,58690288,870,870,870,870,6
|
|
20240103,142100,58685068,871,871,871,871,0
|
|
20240103,142000,58685068,871,871,871,871,579
|
|
20240103,141900,58180759,871,871,871,871,0
|
|
20240103,141800,58180759,871,871,871,871,1
|
|
20240103,141700,58179888,871,871,871,871,2
|
|
20240103,141600,58178146,871,871,871,871,0
|
|
20240103,141500,58178146,871,871,871,871,0
|
|
20240103,141400,58178146,871,871,871,871,1
|
|
20240103,141300,58177275,871,871,871,871,0
|
|
20240103,141200,58177275,871,871,871,871,0
|
|
20240103,141100,58177275,871,871,871,871,0
|
|
20240103,141000,58177275,871,871,871,871,1
|
|
20240103,140900,58176404,870,870,870,870,0
|
|
20240103,140800,58176404,870,870,870,870,0
|
|
20240103,140700,58176404,870,870,870,870,0
|
|
20240103,140600,58176404,870,870,870,870,0
|
|
20240103,140500,58176404,870,870,870,870,300
|
|
20240103,140400,57915404,870,870,870,870,0
|
|
20240103,140300,57915404,870,870,870,870,0
|
|
20240103,140200,57915404,870,870,870,870,0
|
|
20240103,140100,57915404,870,870,870,870,67
|
|
20240103,140000,57857114,869,869,869,869,0
|
|
20240103,135900,57857114,869,869,869,869,0
|
|
20240103,135800,57857114,869,869,869,869,553
|
|
20240103,135700,57376557,869,869,869,869,553
|
|
20240103,135600,56896000,870,870,870,870,447
|
|
20240103,135500,56507110,871,871,871,871,0
|
|
20240103,135400,56507110,871,871,871,871,0
|
|
20240103,135300,56507110,871,871,871,871,0
|
|
20240103,135200,56507110,871,871,871,871,0
|
|
20240103,135100,56507110,871,871,871,871,0
|
|
20240103,135000,56507110,871,871,871,871,0
|
|
20240103,134900,56507110,871,871,871,871,0
|
|
20240103,134800,56507110,871,871,871,871,0
|
|
20240103,134700,56507110,871,871,871,871,0
|
|
20240103,134600,56507110,871,871,871,871,0
|
|
20240103,134500,56507110,871,871,871,871,0
|
|
20240103,134400,56507110,871,871,871,871,0
|
|
20240103,134300,56507110,871,871,871,871,0
|
|
20240103,134200,56507110,871,871,871,871,0
|
|
20240103,134100,56507110,871,871,871,871,0
|
|
20240103,134000,56507110,871,871,871,871,0
|
|
20240103,133900,56507110,871,871,871,871,0
|
|
20240103,133800,56507110,871,871,871,871,0
|
|
20240103,133700,56507110,871,871,871,871,0
|
|
20240103,133600,56507110,871,871,871,871,1
|
|
20240103,133500,56506239,873,873,873,873,0
|
|
20240103,133400,56506239,873,873,873,873,0
|
|
20240103,133300,56506239,873,873,873,873,0
|
|
20240103,133200,56506239,873,873,873,873,0
|
|
20240103,133100,56506239,873,873,873,873,0
|
|
20240103,133000,56506239,873,873,873,873,0
|
|
20240103,132900,56506239,873,873,873,873,0
|
|
20240103,132800,56506239,873,873,873,873,80
|
|
20240103,132700,56436399,873,873,873,873,423
|
|
20240103,132600,56067120,873,873,873,873,0
|
|
20240103,132500,56067120,873,873,873,873,0
|
|
20240103,132400,56067120,873,873,873,873,0
|
|
20240103,132300,56067120,873,873,873,873,0
|
|
20240103,132200,56067120,873,873,873,873,0
|
|
20240103,132100,56067120,873,873,873,873,41
|
|
20240103,132000,56031327,869,869,869,869,0
|
|
20240103,131900,56031327,869,869,869,869,0
|
|
20240103,131800,56031327,869,869,869,869,0
|
|
20240103,131700,56031327,869,869,869,869,0
|
|
20240103,131600,56031327,869,869,869,869,1
|
|
20240103,131500,56030458,868,868,868,868,0
|
|
20240103,131400,56030458,868,868,868,868,0
|
|
20240103,131300,56030458,868,868,868,868,0
|
|
20240103,131200,56030458,868,868,868,868,0
|
|
20240103,131100,56030458,868,868,868,868,0
|
|
20240103,131000,56030458,868,868,868,868,0
|
|
20240103,130900,56030458,868,868,868,868,0
|
|
20240103,130800,56030458,868,868,868,868,0
|
|
20240103,130700,56030458,868,868,868,868,0
|
|
20240103,130600,56030458,868,868,868,868,0
|
|
20240103,130500,56030458,868,868,868,868,0
|
|
20240103,130400,56030458,868,868,868,868,0
|
|
20240103,130300,56030458,868,868,868,868,0
|
|
20240103,130200,56030458,868,868,868,868,0
|
|
20240103,130100,56030458,868,868,868,868,0
|
|
20240103,130000,56030458,868,868,868,868,0
|
|
20240103,125900,56030458,868,868,868,868,0
|
|
20240103,125800,56030458,868,868,868,868,0
|
|
20240103,125700,56030458,868,868,868,868,0
|
|
20240103,125600,56030458,868,868,868,868,2500
|
|
20240103,125500,53860458,868,868,868,868,0
|
|
20240103,125400,53860458,868,868,868,868,0
|
|
20240103,125300,53860458,868,868,868,868,0
|
|
20240103,125200,53860458,868,868,868,868,0
|
|
20240103,125100,53860458,868,868,868,868,1
|
|
20240103,125000,53859590,876,876,876,876,0
|
|
20240103,124900,53859590,876,876,876,876,0
|
|
20240103,124800,53859590,876,876,876,876,0
|
|
20240103,124700,53859590,876,876,876,876,0
|
|
20240103,124600,53859590,876,876,876,876,1
|
|
20240103,124500,53858714,869,869,869,869,0
|
|
20240103,124400,53858714,869,869,869,869,0
|
|
20240103,124300,53858714,869,869,869,869,0
|
|
20240103,124200,53858714,869,869,869,869,0
|
|
20240103,124100,53858714,869,869,869,869,0
|
|
20240103,124000,53858714,869,869,869,869,574
|
|
20240103,123900,53359908,869,869,869,869,0
|
|
20240103,123800,53359908,869,869,869,869,0
|
|
20240103,123700,53359908,869,869,869,869,0
|
|
20240103,123600,53359908,869,869,869,869,5
|
|
20240103,123500,53355563,869,869,869,869,0
|
|
20240103,123400,53355563,869,869,869,869,1
|
|
20240103,123300,53354694,869,869,869,869,0
|
|
20240103,123200,53354694,869,870,870,869,478
|
|
20240103,123100,52939243,878,878,878,878,0
|
|
20240103,123000,52939243,878,878,878,878,0
|
|
20240103,122900,52939243,878,876,878,876,200
|
|
20240103,122800,52763925,870,870,870,870,29
|
|
20240103,122700,52738695,870,870,870,870,0
|
|
20240103,122600,52738695,870,870,870,870,0
|
|
20240103,122500,52738695,870,870,870,870,1
|
|
20240103,122400,52737825,869,871,871,869,1146
|
|
20240103,122300,51741427,870,870,870,870,0
|
|
20240103,122200,51741427,870,870,870,870,0
|
|
20240103,122100,51741427,870,870,870,870,0
|
|
20240103,122000,51741427,870,870,870,870,0
|
|
20240103,121900,51741427,870,870,870,870,0
|
|
20240103,121800,51741427,870,870,870,870,0
|
|
20240103,121700,51741427,870,870,870,870,501
|
|
20240103,121600,51305557,870,870,870,870,300
|
|
20240103,121500,51044557,870,870,870,870,0
|
|
20240103,121400,51044557,870,870,870,870,0
|
|
20240103,121300,51044557,870,870,870,870,1000
|
|
20240103,121200,50174557,876,876,876,876,0
|
|
20240103,121100,50174557,876,876,876,876,0
|
|
20240103,121000,50174557,876,876,876,876,0
|
|
20240103,120900,50174557,876,876,876,876,0
|
|
20240103,120800,50174557,876,876,876,876,0
|
|
20240103,120700,50174557,876,876,876,876,0
|
|
20240103,120600,50174557,876,876,876,876,0
|
|
20240103,120500,50174557,876,876,876,876,0
|
|
20240103,120400,50174557,876,876,876,876,0
|
|
20240103,120300,50174557,876,876,876,876,0
|
|
20240103,120200,50174557,876,876,876,876,0
|
|
20240103,120100,50174557,876,876,876,876,0
|
|
20240103,120000,50174557,876,876,876,876,0
|
|
20240103,115900,50174557,876,876,876,876,0
|
|
20240103,115800,50174557,876,876,876,876,0
|
|
20240103,115700,50174557,876,876,876,876,0
|
|
20240103,115600,50174557,876,876,876,876,57
|
|
20240103,115500,50124625,870,874,874,870,1500
|
|
20240103,115400,48816821,876,876,876,876,0
|
|
20240103,115300,48816821,876,876,876,876,0
|
|
20240103,115200,48816821,876,876,876,876,0
|
|
20240103,115100,48816821,876,876,876,876,0
|
|
20240103,115000,48816821,876,876,876,876,7
|
|
20240103,114900,48810689,874,874,874,874,1000
|
|
20240103,114800,47936689,874,874,874,874,0
|
|
20240103,114700,47936689,874,874,874,874,595
|
|
20240103,114600,47416659,874,874,874,874,0
|
|
20240103,114500,47416659,874,874,874,874,911
|
|
20240103,114400,46620445,875,875,875,875,302
|
|
20240103,114300,46356195,876,876,876,876,0
|
|
20240103,114200,46356195,876,876,876,876,0
|
|
20240103,114100,46356195,876,876,876,876,297
|
|
20240103,114000,46096023,876,876,876,876,0
|
|
20240103,113900,46096023,876,876,876,876,0
|
|
20240103,113800,46096023,876,876,876,876,0
|
|
20240103,113700,46096023,876,876,876,876,0
|
|
20240103,113600,46096023,876,876,876,876,0
|
|
20240103,113500,46096023,876,878,878,876,2
|
|
20240103,113400,46094269,879,879,879,879,0
|
|
20240103,113300,46094269,879,879,879,879,0
|
|
20240103,113200,46094269,879,879,879,879,0
|
|
20240103,113100,46094269,879,879,879,879,0
|
|
20240103,113000,46094269,879,879,879,879,0
|
|
20240103,112900,46094269,879,879,879,879,0
|
|
20240103,112800,46094269,879,879,879,879,0
|
|
20240103,112700,46094269,879,879,879,879,2
|
|
20240103,112600,46092511,874,875,875,874,373
|
|
20240103,112500,45766506,879,879,879,879,0
|
|
20240103,112400,45766506,879,879,879,879,0
|
|
20240103,112300,45766506,879,879,879,879,0
|
|
20240103,112200,45766506,879,879,879,879,0
|
|
20240103,112100,45766506,879,879,879,879,0
|
|
20240103,112000,45766506,879,879,879,879,0
|
|
20240103,111900,45766506,879,878,879,878,53
|
|
20240103,111800,45719930,878,878,878,878,0
|
|
20240103,111700,45719930,878,878,878,878,9
|
|
20240103,111600,45712028,878,878,878,878,0
|
|
20240103,111500,45712028,878,878,878,878,11
|
|
20240103,111400,45702370,879,879,879,879,0
|
|
20240103,111300,45702370,879,879,879,879,0
|
|
20240103,111200,45702370,879,879,879,879,0
|
|
20240103,111100,45702370,879,879,879,879,0
|
|
20240103,111000,45702370,879,879,879,879,0
|
|
20240103,110900,45702370,879,879,879,879,0
|
|
20240103,110800,45702370,879,879,879,879,0
|
|
20240103,110700,45702370,879,879,879,879,50
|
|
20240103,110600,45658420,880,880,880,880,0
|
|
20240103,110500,45658420,880,880,880,880,0
|
|
20240103,110400,45658420,880,880,880,880,78
|
|
20240103,110300,45589780,880,880,880,880,310
|
|
20240103,110200,45316980,880,880,880,880,0
|
|
20240103,110100,45316980,880,878,880,878,4000
|
|
20240103,110000,41800360,878,878,878,878,33
|
|
20240103,105900,41771386,878,878,878,878,601
|
|
20240103,105800,41243708,871,871,871,871,0
|
|
20240103,105700,41243708,871,871,871,871,0
|
|
20240103,105600,41243708,871,871,871,871,700
|
|
20240103,105500,40634008,879,879,879,879,9
|
|
20240103,105400,40626097,879,879,879,879,0
|
|
20240103,105300,40626097,879,879,879,879,0
|
|
20240103,105200,40626097,879,873,879,873,47
|
|
20240103,105100,40584904,873,873,873,873,0
|
|
20240103,105000,40584904,873,873,873,873,0
|
|
20240103,104900,40584904,873,873,873,873,0
|
|
20240103,104800,40584904,873,873,873,873,0
|
|
20240103,104700,40584904,873,873,873,873,0
|
|
20240103,104600,40584904,873,873,873,873,5
|
|
20240103,104500,40580539,873,873,873,873,0
|
|
20240103,104400,40580539,873,873,873,873,0
|
|
20240103,104300,40580539,873,873,873,873,0
|
|
20240103,104200,40580539,873,873,873,873,0
|
|
20240103,104100,40580539,873,873,873,873,0
|
|
20240103,104000,40580539,873,873,873,873,300
|
|
20240103,103900,40318639,873,873,873,873,0
|
|
20240103,103800,40318639,873,873,873,873,0
|
|
20240103,103700,40318639,873,869,873,869,769
|
|
20240103,103600,39647766,872,872,872,872,10
|
|
20240103,103500,39639046,872,872,872,872,0
|
|
20240103,103400,39639046,872,872,872,872,0
|
|
20240103,103300,39639046,872,872,872,872,385
|
|
20240103,103200,39303326,872,872,872,872,115
|
|
20240103,103100,39203046,873,873,873,873,1
|
|
20240103,103000,39202173,869,869,869,869,0
|
|
20240103,102900,39202173,869,869,869,869,563
|
|
20240103,102800,38712926,870,870,870,870,0
|
|
20240103,102700,38712926,870,870,870,870,1
|
|
20240103,102600,38712056,870,870,870,870,1
|
|
20240103,102500,38711186,873,873,873,873,0
|
|
20240103,102400,38711186,873,873,873,873,0
|
|
20240103,102300,38711186,873,873,873,873,10
|
|
20240103,102200,38702456,873,873,873,873,0
|
|
20240103,102100,38702456,873,873,873,873,20
|
|
20240103,102000,38684996,873,873,873,873,0
|
|
20240103,101900,38684996,873,873,873,873,0
|
|
20240103,101800,38684996,873,873,873,873,0
|
|
20240103,101700,38684996,873,873,873,873,0
|
|
20240103,101600,38684996,873,873,873,873,0
|
|
20240103,101500,38684996,873,873,873,873,0
|
|
20240103,101400,38684996,873,873,873,873,0
|
|
20240103,101300,38684996,873,873,873,873,0
|
|
20240103,101200,38684996,873,873,873,873,0
|
|
20240103,101100,38684996,873,873,873,873,187
|
|
20240103,101000,38521745,873,873,873,873,45
|
|
20240103,100900,38482460,872,872,872,872,0
|
|
20240103,100800,38482460,872,872,872,872,0
|
|
20240103,100700,38482460,872,872,872,872,1000
|
|
20240103,100600,37610460,872,872,872,872,1
|
|
20240103,100500,37609588,868,868,868,868,0
|
|
20240103,100400,37609588,868,871,871,868,109
|
|
20240103,100300,37514924,873,873,873,873,0
|
|
20240103,100200,37514924,873,873,873,873,0
|
|
20240103,100100,37514924,873,873,873,873,0
|
|
20240103,100000,37514924,873,873,873,873,1
|
|
20240103,095900,37514051,873,873,873,873,0
|
|
20240103,095800,37514051,873,873,873,873,0
|
|
20240103,095700,37514051,873,873,873,873,112
|
|
20240103,095600,37416275,876,876,876,876,0
|
|
20240103,095500,37416275,876,877,877,876,803
|
|
20240103,095400,36712047,877,876,877,876,400
|
|
20240103,095300,36361434,876,875,876,875,600
|
|
20240103,095200,35836315,875,875,875,875,1100
|
|
20240103,095100,34873815,874,874,874,874,400
|
|
20240103,095000,34524215,869,869,869,869,700
|
|
20240103,094900,33915915,875,870,875,870,230
|
|
20240103,094800,33714987,870,870,870,870,610
|
|
20240103,094700,33184287,868,868,868,868,290
|
|
20240103,094600,32932567,868,868,868,868,7061
|
|
20240103,094500,26803619,864,864,864,864,0
|
|
20240103,094400,26803619,864,864,864,864,35
|
|
20240103,094300,26773379,868,868,868,868,0
|
|
20240103,094200,26773379,868,865,868,864,1153
|
|
20240103,094100,25777182,868,868,868,868,0
|
|
20240103,094000,25777182,868,868,868,868,1
|
|
20240103,093900,25776314,868,868,868,868,0
|
|
20240103,093800,25776314,868,868,868,868,0
|
|
20240103,093700,25776314,868,868,868,868,64
|
|
20240103,093600,25720762,868,866,868,866,889
|
|
20240103,093500,24949126,866,866,866,866,100
|
|
20240103,093400,24862526,865,864,865,864,184
|
|
20240103,093300,24703536,864,864,864,864,800
|
|
20240103,093200,24012336,865,865,865,865,350
|
|
20240103,093100,23709586,865,865,865,865,185
|
|
20240103,093000,23549561,866,867,867,865,1393
|
|
20240103,092900,22343387,867,867,867,867,86
|
|
20240103,092800,22268825,867,867,867,867,89
|
|
20240103,092700,22191662,867,866,868,866,1684
|
|
20240103,092600,20731199,868,867,868,867,579
|
|
20240103,092500,20228963,868,868,868,868,2
|
|
20240103,092400,20227227,868,868,868,868,100
|
|
20240103,092300,20140427,867,867,867,867,197
|
|
20240103,092200,19969628,867,867,867,867,197
|
|
20240103,092100,19798829,868,868,868,868,0
|
|
20240103,092000,19798829,868,868,868,868,0
|
|
20240103,091900,19798829,868,867,868,867,124
|
|
20240103,091800,19691297,867,868,868,867,619
|
|
20240103,091700,19154115,868,869,869,868,876
|
|
20240103,091600,18392967,869,869,869,869,0
|
|
20240103,091500,18392967,869,870,870,869,1431
|
|
20240103,091400,17148366,870,870,870,870,0
|
|
20240103,091300,17148366,870,870,870,870,0
|
|
20240103,091200,17148366,870,870,870,870,5
|
|
20240103,091100,17144016,870,870,870,870,0
|
|
20240103,091000,17144016,870,870,870,870,2
|
|
20240103,090900,17142276,873,873,873,872,503
|
|
20240103,090800,16703234,875,871,875,870,1879
|
|
20240103,090700,15066838,874,874,874,874,20
|
|
20240103,090600,15049358,874,874,874,874,0
|
|
20240103,090500,15049358,874,874,874,874,1
|
|
20240103,090400,15048484,874,874,874,874,0
|
|
20240103,090300,15048484,874,874,874,874,9
|
|
20240103,090200,15040618,875,875,875,875,0
|
|
20240103,090100,15040618,875,869,875,869,2155
|
|
20240103,090000,13159250,865,865,870,865,15213
|