704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,204100,90651696,822,822,822,822,6297
|
|
20240111,204000,90651696,822,822,822,822,0
|
|
20240111,203900,90651696,822,822,822,822,0
|
|
20240111,203800,90651696,822,822,822,822,0
|
|
20240111,203700,90651696,822,822,822,822,0
|
|
20240111,203600,90651696,822,822,822,822,0
|
|
20240111,203500,90651696,822,822,822,822,0
|
|
20240111,203400,90651696,822,822,822,822,0
|
|
20240111,203300,90651696,822,822,822,822,0
|
|
20240111,203200,90651696,822,822,822,822,0
|
|
20240111,203100,90651696,822,822,822,822,0
|
|
20240111,203000,90651696,822,822,822,822,0
|
|
20240111,202900,90651696,822,822,822,822,0
|
|
20240111,202800,90651696,822,822,822,822,0
|
|
20240111,202700,90651696,822,822,822,822,0
|
|
20240111,202600,90651696,822,822,822,822,0
|
|
20240111,202500,90651696,822,822,822,822,0
|
|
20240111,202400,90651696,822,822,822,822,0
|
|
20240111,202300,90651696,822,822,822,822,0
|
|
20240111,202200,90651696,822,822,822,822,0
|
|
20240111,202100,90651696,822,822,822,822,0
|
|
20240111,202000,90651696,822,822,822,822,0
|
|
20240111,201900,90651696,822,822,822,822,0
|
|
20240111,201800,90651696,822,822,822,822,0
|
|
20240111,201700,90651696,822,822,822,822,0
|
|
20240111,201600,90651696,822,822,822,822,0
|
|
20240111,201500,90651696,822,822,822,822,0
|
|
20240111,201400,90651696,822,822,822,822,0
|
|
20240111,201300,90651696,822,822,822,822,0
|
|
20240111,201200,90651696,822,822,822,822,0
|
|
20240111,201100,90651696,822,822,822,822,6297
|
|
20240111,201000,90651696,822,822,822,822,0
|
|
20240111,200900,90651696,822,822,822,822,0
|
|
20240111,200800,90651696,822,822,822,822,0
|
|
20240111,200700,90651696,822,822,822,822,0
|
|
20240111,200600,90651696,822,822,822,822,0
|
|
20240111,200500,90651696,822,822,822,822,0
|
|
20240111,200400,90651696,822,822,822,822,0
|
|
20240111,200300,90651696,822,822,822,822,0
|
|
20240111,200200,90651696,822,822,822,822,0
|
|
20240111,200100,90651696,822,822,822,822,0
|
|
20240111,200000,90651696,822,822,822,822,0
|
|
20240111,195900,90651696,822,822,822,822,0
|
|
20240111,195800,90651696,822,822,822,822,0
|
|
20240111,195700,90651696,822,822,822,822,0
|
|
20240111,195600,90651696,822,822,822,822,0
|
|
20240111,195500,90651696,822,822,822,822,0
|
|
20240111,195400,90651696,822,822,822,822,0
|
|
20240111,195300,90651696,822,822,822,822,0
|
|
20240111,195200,90651696,822,822,822,822,0
|
|
20240111,195100,90651696,822,822,822,822,0
|
|
20240111,195000,90651696,822,822,822,822,0
|
|
20240111,194900,90651696,822,822,822,822,0
|
|
20240111,194800,90651696,822,822,822,822,0
|
|
20240111,194700,90651696,822,822,822,822,0
|
|
20240111,194600,90651696,822,822,822,822,0
|
|
20240111,194500,90651696,822,822,822,822,0
|
|
20240111,194400,90651696,822,822,822,822,0
|
|
20240111,194300,90651696,822,822,822,822,0
|
|
20240111,194200,90651696,822,822,822,822,0
|
|
20240111,194100,90651696,822,822,822,822,6297
|
|
20240111,194000,90651696,822,822,822,822,0
|
|
20240111,193900,90651696,822,822,822,822,0
|
|
20240111,193800,90651696,822,822,822,822,0
|
|
20240111,193700,90651696,822,822,822,822,0
|
|
20240111,193600,90651696,822,822,822,822,0
|
|
20240111,193500,90651696,822,822,822,822,0
|
|
20240111,193400,90651696,822,822,822,822,0
|
|
20240111,193300,90651696,822,822,822,822,0
|
|
20240111,193200,90651696,822,822,822,822,0
|
|
20240111,193100,90651696,822,822,822,822,0
|
|
20240111,193000,90651696,822,822,822,822,0
|
|
20240111,192900,90651696,822,822,822,822,0
|
|
20240111,192800,90651696,822,822,822,822,0
|
|
20240111,192700,90651696,822,822,822,822,0
|
|
20240111,192600,90651696,822,822,822,822,0
|
|
20240111,192500,90651696,822,822,822,822,0
|
|
20240111,192400,90651696,822,822,822,822,0
|
|
20240111,192300,90651696,822,822,822,822,0
|
|
20240111,192200,90651696,822,822,822,822,0
|
|
20240111,192100,90651696,822,822,822,822,0
|
|
20240111,192000,90651696,822,822,822,822,0
|
|
20240111,191900,90651696,822,822,822,822,0
|
|
20240111,191800,90651696,822,822,822,822,0
|
|
20240111,191700,90651696,822,822,822,822,0
|
|
20240111,191600,90651696,822,822,822,822,0
|
|
20240111,191500,90651696,822,822,822,822,0
|
|
20240111,191400,90651696,822,822,822,822,0
|
|
20240111,191300,90651696,822,822,822,822,0
|
|
20240111,191200,90651696,822,822,822,822,0
|
|
20240111,191100,90651696,822,822,822,822,6297
|
|
20240111,191000,90651696,822,822,822,822,0
|
|
20240111,190900,90651696,822,822,822,822,0
|
|
20240111,190800,90651696,822,822,822,822,0
|
|
20240111,190700,90651696,822,822,822,822,0
|
|
20240111,190600,90651696,822,822,822,822,0
|
|
20240111,190500,90651696,822,822,822,822,0
|
|
20240111,190400,90651696,822,822,822,822,0
|
|
20240111,190300,90651696,822,822,822,822,0
|
|
20240111,190200,90651696,822,822,822,822,0
|
|
20240111,190100,90651696,822,822,822,822,0
|
|
20240111,190000,90651696,822,822,822,822,0
|
|
20240111,185900,90651696,822,822,822,822,0
|
|
20240111,185800,90651696,822,822,822,822,0
|
|
20240111,185700,90651696,822,822,822,822,0
|
|
20240111,185600,90651696,822,822,822,822,0
|
|
20240111,185500,90651696,822,822,822,822,0
|
|
20240111,185400,90651696,822,822,822,822,0
|
|
20240111,185300,90651696,822,822,822,822,0
|
|
20240111,185200,90651696,822,822,822,822,0
|
|
20240111,185100,90651696,822,822,822,822,0
|
|
20240111,185000,90651696,822,822,822,822,0
|
|
20240111,184900,90651696,822,822,822,822,0
|
|
20240111,184800,90651696,822,822,822,822,0
|
|
20240111,184700,90651696,822,822,822,822,0
|
|
20240111,184600,90651696,822,822,822,822,0
|
|
20240111,184500,90651696,822,822,822,822,0
|
|
20240111,184400,90651696,822,822,822,822,0
|
|
20240111,184300,90651696,822,822,822,822,0
|
|
20240111,184200,90651696,822,822,822,822,0
|
|
20240111,184100,90651696,822,822,822,822,6297
|
|
20240111,184000,90651696,822,822,822,822,0
|
|
20240111,183900,90651696,822,822,822,822,0
|
|
20240111,183800,90651696,822,822,822,822,0
|
|
20240111,183700,90651696,822,822,822,822,0
|
|
20240111,183600,90651696,822,822,822,822,0
|
|
20240111,183500,90651696,822,822,822,822,0
|
|
20240111,183400,90651696,822,822,822,822,0
|
|
20240111,183300,90651696,822,822,822,822,0
|
|
20240111,183200,90651696,822,822,822,822,0
|
|
20240111,183100,90651696,822,822,822,822,0
|
|
20240111,183000,90651696,822,822,822,822,0
|
|
20240111,182900,90651696,822,822,822,822,0
|
|
20240111,182800,90651696,822,822,822,822,0
|
|
20240111,182700,90651696,822,822,822,822,0
|
|
20240111,182600,90651696,822,822,822,822,0
|
|
20240111,182500,90651696,822,822,822,822,0
|
|
20240111,182400,90651696,822,822,822,822,0
|
|
20240111,182300,90651696,822,822,822,822,0
|
|
20240111,182200,90651696,822,822,822,822,0
|
|
20240111,182100,90651696,822,822,822,822,0
|
|
20240111,182000,90651696,822,822,822,822,0
|
|
20240111,181900,90651696,822,822,822,822,0
|
|
20240111,181800,90651696,822,822,822,822,0
|
|
20240111,181700,90651696,822,822,822,822,0
|
|
20240111,181600,90651696,822,822,822,822,0
|
|
20240111,181500,90651696,822,822,822,822,0
|
|
20240111,181400,90651696,822,822,822,822,0
|
|
20240111,181300,90651696,822,822,822,822,0
|
|
20240111,181200,90651696,822,822,822,822,0
|
|
20240111,181100,90651696,822,822,822,822,6297
|
|
20240111,181000,90651696,822,822,822,822,0
|
|
20240111,180900,90651696,822,822,822,822,0
|
|
20240111,180800,90651696,822,822,822,822,0
|
|
20240111,180700,90651696,822,822,822,822,0
|
|
20240111,180600,90651696,822,822,822,822,0
|
|
20240111,180500,90651696,822,822,822,822,0
|
|
20240111,180400,90651696,822,822,822,822,0
|
|
20240111,180300,90651696,822,822,822,822,0
|
|
20240111,180200,90651696,822,822,822,822,0
|
|
20240111,180100,90651696,822,822,822,822,0
|
|
20240111,180000,90651696,822,822,822,822,0
|
|
20240111,175900,90651696,822,822,822,822,0
|
|
20240111,175800,90651696,822,822,822,822,0
|
|
20240111,175700,90651696,822,822,822,822,0
|
|
20240111,175600,90651696,822,822,822,822,0
|
|
20240111,175500,90651696,822,822,822,822,0
|
|
20240111,175400,90651696,822,822,822,822,0
|
|
20240111,175300,90651696,822,822,822,822,0
|
|
20240111,175200,90651696,822,822,822,822,0
|
|
20240111,175100,90651696,822,822,822,822,0
|
|
20240111,175000,90651696,822,822,822,822,0
|
|
20240111,174900,90651696,822,822,822,822,0
|
|
20240111,174800,90651696,822,822,822,822,0
|
|
20240111,174700,90651696,822,822,822,822,0
|
|
20240111,174600,90651696,822,822,822,822,0
|
|
20240111,174500,90651696,822,822,822,822,0
|
|
20240111,174400,90651696,822,822,822,822,0
|
|
20240111,174300,90651696,822,822,822,822,0
|
|
20240111,174200,90651696,822,822,822,822,0
|
|
20240111,174100,90651696,822,822,822,822,6297
|
|
20240111,174000,90651696,822,822,822,822,0
|
|
20240111,173900,90651696,822,822,822,822,0
|
|
20240111,173800,90651696,822,822,822,822,0
|
|
20240111,173700,90651696,822,822,822,822,0
|
|
20240111,173600,90651696,822,822,822,822,0
|
|
20240111,173500,90651696,822,822,822,822,0
|
|
20240111,173400,90651696,822,822,822,822,0
|
|
20240111,173300,90651696,822,822,822,822,0
|
|
20240111,173200,90651696,822,822,822,822,0
|
|
20240111,173100,90651696,822,822,822,822,0
|
|
20240111,173000,90651696,822,822,822,822,0
|
|
20240111,172900,90651696,822,822,822,822,0
|
|
20240111,172800,90651696,822,822,822,822,0
|
|
20240111,172700,90651696,822,822,822,822,0
|
|
20240111,172600,90651696,822,822,822,822,0
|
|
20240111,172500,90651696,822,822,822,822,0
|
|
20240111,172400,90651696,822,822,822,822,0
|
|
20240111,172300,90651696,822,822,822,822,0
|
|
20240111,172200,90651696,822,822,822,822,0
|
|
20240111,172100,90651696,822,822,822,822,0
|
|
20240111,172000,90651696,822,822,822,822,0
|
|
20240111,171900,90651696,822,822,822,822,0
|
|
20240111,171800,90651696,822,822,822,822,0
|
|
20240111,171700,90651696,822,822,822,822,0
|
|
20240111,171600,90651696,822,822,822,822,0
|
|
20240111,171500,90651696,822,822,822,822,0
|
|
20240111,171400,90651696,822,822,822,822,0
|
|
20240111,171300,90651696,822,822,822,822,0
|
|
20240111,171200,90651696,822,822,822,822,0
|
|
20240111,171100,90651696,822,822,822,822,6297
|
|
20240111,171000,90651696,822,822,822,822,0
|
|
20240111,170900,90651696,822,822,822,822,0
|
|
20240111,170800,90651696,822,822,822,822,0
|
|
20240111,170700,90651696,822,822,822,822,0
|
|
20240111,170600,90651696,822,822,822,822,0
|
|
20240111,170500,90651696,822,822,822,822,0
|
|
20240111,170400,90651696,822,822,822,822,0
|
|
20240111,170300,90651696,822,822,822,822,0
|
|
20240111,170200,90651696,822,822,822,822,0
|
|
20240111,170100,90651696,822,822,822,822,0
|
|
20240111,170000,90651696,822,822,822,822,0
|
|
20240111,165900,90651696,822,822,822,822,0
|
|
20240111,165800,90651696,822,822,822,822,0
|
|
20240111,165700,90651696,822,822,822,822,0
|
|
20240111,165600,90651696,822,822,822,822,0
|
|
20240111,165500,90651696,822,822,822,822,0
|
|
20240111,165400,90651696,822,822,822,822,0
|
|
20240111,165300,90651696,822,822,822,822,0
|
|
20240111,165200,90651696,822,822,822,822,0
|
|
20240111,165100,90651696,822,822,822,822,0
|
|
20240111,165000,90651696,822,822,822,822,0
|
|
20240111,164900,90651696,822,822,822,822,0
|
|
20240111,164800,90651696,822,822,822,822,0
|
|
20240111,164700,90651696,822,822,822,822,0
|
|
20240111,164600,90651696,822,822,822,822,0
|
|
20240111,164500,90651696,822,822,822,822,0
|
|
20240111,164400,90651696,822,822,822,822,0
|
|
20240111,164300,90651696,822,822,822,822,0
|
|
20240111,164200,90651696,822,822,822,822,0
|
|
20240111,164100,90651696,822,822,822,822,6297
|
|
20240111,164000,90651696,822,822,822,822,0
|
|
20240111,163900,90651696,822,822,822,822,0
|
|
20240111,163800,90651696,822,822,822,822,0
|
|
20240111,163700,90651696,822,822,822,822,0
|
|
20240111,163600,90651696,822,822,822,822,0
|
|
20240111,163500,90651696,822,822,822,822,0
|
|
20240111,163400,90651696,822,822,822,822,0
|
|
20240111,163300,90651696,822,822,822,822,0
|
|
20240111,163200,90651696,822,822,822,822,0
|
|
20240111,163100,90651696,822,822,822,822,0
|
|
20240111,163000,90651696,822,822,822,822,0
|
|
20240111,162900,90651696,822,822,822,822,0
|
|
20240111,162800,90651696,822,822,822,822,0
|
|
20240111,162700,90651696,822,822,822,822,0
|
|
20240111,162600,90651696,822,822,822,822,0
|
|
20240111,162500,90651696,822,822,822,822,0
|
|
20240111,162400,90651696,822,822,822,822,0
|
|
20240111,162300,90651696,822,822,822,822,0
|
|
20240111,162200,90651696,822,822,822,822,0
|
|
20240111,162100,90651696,822,822,822,822,0
|
|
20240111,162000,90651696,822,822,822,822,0
|
|
20240111,161900,90651696,822,822,822,822,0
|
|
20240111,161800,90651696,822,822,822,822,0
|
|
20240111,161700,90651696,822,822,822,822,0
|
|
20240111,161600,90651696,822,822,822,822,0
|
|
20240111,161500,90651696,822,822,822,822,0
|
|
20240111,161400,90651696,822,822,822,822,0
|
|
20240111,161300,90651696,822,822,822,822,0
|
|
20240111,161200,90651696,822,822,822,822,0
|
|
20240111,161100,90651696,822,822,822,822,6297
|
|
20240111,161000,90651696,822,822,822,822,0
|
|
20240111,160900,90651696,822,822,822,822,0
|
|
20240111,160800,90651696,822,822,822,822,0
|
|
20240111,160700,90651696,822,822,822,822,0
|
|
20240111,160600,90651696,822,822,822,822,0
|
|
20240111,160500,90651696,822,822,822,822,0
|
|
20240111,160400,90651696,822,822,822,822,0
|
|
20240111,160300,90651696,822,822,822,822,0
|
|
20240111,160200,90651696,822,822,822,822,0
|
|
20240111,160100,90651696,822,822,822,822,0
|
|
20240111,160000,90651696,822,822,822,822,0
|
|
20240111,155900,90651696,822,822,822,822,0
|
|
20240111,155800,90651696,822,822,822,822,0
|
|
20240111,155700,90651696,822,822,822,822,0
|
|
20240111,155600,90651696,822,822,822,822,0
|
|
20240111,155500,90651696,822,822,822,822,0
|
|
20240111,155400,90651696,822,822,822,822,0
|
|
20240111,155300,90651696,822,822,822,822,0
|
|
20240111,155200,90651696,822,822,822,822,0
|
|
20240111,155100,90651696,822,822,822,822,0
|
|
20240111,155000,90651696,822,822,822,822,0
|
|
20240111,154900,90651696,822,822,822,822,0
|
|
20240111,154800,90651696,822,822,822,822,0
|
|
20240111,154700,90651696,822,822,822,822,0
|
|
20240111,154600,90651696,822,822,822,822,0
|
|
20240111,154500,90651696,822,822,822,822,0
|
|
20240111,154400,90651696,822,822,822,822,0
|
|
20240111,154300,90651696,822,822,822,822,0
|
|
20240111,154200,90651696,822,822,822,822,0
|
|
20240111,154100,90651696,822,822,822,822,6297
|
|
20240111,154000,90651696,822,822,822,822,0
|
|
20240111,153900,90651696,822,822,822,822,0
|
|
20240111,153800,90651696,822,822,822,822,0
|
|
20240111,153700,90651696,822,822,822,822,0
|
|
20240111,153600,90651696,822,822,822,822,0
|
|
20240111,153500,90651696,822,822,822,822,0
|
|
20240111,153400,90651696,822,822,822,822,0
|
|
20240111,153300,90651696,822,822,822,822,0
|
|
20240111,153200,90651696,822,822,822,822,0
|
|
20240111,153100,90651696,822,822,822,822,0
|
|
20240111,153000,90651696,822,822,822,822,6297
|
|
20240111,152900,85475562,821,821,821,821,0
|
|
20240111,152800,85475562,821,821,821,821,0
|
|
20240111,152700,85475562,821,821,821,821,0
|
|
20240111,152600,85475562,821,821,821,821,0
|
|
20240111,152500,85475562,821,821,821,821,0
|
|
20240111,152400,85475562,821,821,821,821,0
|
|
20240111,152300,85475562,821,821,821,821,0
|
|
20240111,152200,85475562,821,821,821,821,0
|
|
20240111,152100,85475562,821,821,821,821,0
|
|
20240111,152000,85475562,821,821,821,821,0
|
|
20240111,151900,85475562,821,821,821,821,25
|
|
20240111,151800,85455037,821,821,821,821,0
|
|
20240111,151700,85455037,821,821,821,821,284
|
|
20240111,151600,85221873,822,820,822,820,2994
|
|
20240111,151500,82764442,820,820,820,820,17
|
|
20240111,151400,82750502,820,820,820,820,1
|
|
20240111,151300,82749682,819,819,819,819,632
|
|
20240111,151200,82232074,819,819,819,819,2460
|
|
20240111,151100,80217334,819,819,819,819,1696
|
|
20240111,151000,78828310,820,820,820,820,0
|
|
20240111,150900,78828310,820,820,820,820,203
|
|
20240111,150800,78661850,820,820,820,820,0
|
|
20240111,150700,78661850,820,820,820,820,0
|
|
20240111,150600,78661850,820,820,820,820,1
|
|
20240111,150500,78661030,820,820,820,820,41
|
|
20240111,150400,78627410,821,821,821,821,148
|
|
20240111,150300,78505902,819,819,819,819,500
|
|
20240111,150200,78096402,819,819,819,819,0
|
|
20240111,150100,78096402,819,819,819,819,0
|
|
20240111,150000,78096402,819,819,819,819,0
|
|
20240111,145900,78096402,819,819,819,819,101
|
|
20240111,145800,78013683,817,817,817,817,0
|
|
20240111,145700,78013683,817,819,819,817,1132
|
|
20240111,145600,77087781,819,819,819,819,0
|
|
20240111,145500,77087781,819,819,819,819,148
|
|
20240111,145400,76966569,819,819,819,819,400
|
|
20240111,145300,76638969,820,820,820,820,0
|
|
20240111,145200,76638969,820,820,820,820,0
|
|
20240111,145100,76638969,820,820,820,820,0
|
|
20240111,145000,76638969,820,820,820,820,0
|
|
20240111,144900,76638969,820,820,820,820,0
|
|
20240111,144800,76638969,820,820,820,820,3300
|
|
20240111,144700,73932969,819,819,819,819,79
|
|
20240111,144600,73868268,819,819,819,819,221
|
|
20240111,144500,73687269,819,819,819,819,0
|
|
20240111,144400,73687269,819,819,819,819,0
|
|
20240111,144300,73687269,819,819,819,819,0
|
|
20240111,144200,73687269,819,819,819,819,0
|
|
20240111,144100,73687269,819,819,819,819,0
|
|
20240111,144000,73687269,819,819,819,819,0
|
|
20240111,143900,73687269,819,819,819,819,266
|
|
20240111,143800,73469415,820,820,820,820,0
|
|
20240111,143700,73469415,820,820,820,820,0
|
|
20240111,143600,73469415,820,820,820,820,0
|
|
20240111,143500,73469415,820,820,820,820,0
|
|
20240111,143400,73469415,820,820,820,820,0
|
|
20240111,143300,73469415,820,820,820,820,0
|
|
20240111,143200,73469415,820,819,820,819,282
|
|
20240111,143100,73238455,818,818,818,818,0
|
|
20240111,143000,73238455,818,818,818,818,60
|
|
20240111,142900,73189375,818,818,818,818,30
|
|
20240111,142800,73164835,819,819,819,819,0
|
|
20240111,142700,73164835,819,819,819,819,0
|
|
20240111,142600,73164835,819,819,819,819,100
|
|
20240111,142500,73082935,819,819,819,819,326
|
|
20240111,142400,72815941,819,819,819,819,5
|
|
20240111,142300,72811846,819,819,819,819,0
|
|
20240111,142200,72811846,819,819,819,819,758
|
|
20240111,142100,72191044,819,819,819,819,0
|
|
20240111,142000,72191044,819,819,819,819,0
|
|
20240111,141900,72191044,819,819,819,819,0
|
|
20240111,141800,72191044,819,819,819,819,0
|
|
20240111,141700,72191044,819,819,819,819,0
|
|
20240111,141600,72191044,819,819,819,819,0
|
|
20240111,141500,72191044,819,819,819,819,0
|
|
20240111,141400,72191044,819,819,819,819,0
|
|
20240111,141300,72191044,819,819,819,819,0
|
|
20240111,141200,72191044,819,819,819,819,115
|
|
20240111,141100,72096859,820,820,820,820,0
|
|
20240111,141000,72096859,820,820,820,820,0
|
|
20240111,140900,72096859,820,820,820,820,0
|
|
20240111,140800,72096859,820,820,820,820,0
|
|
20240111,140700,72096859,820,820,820,820,0
|
|
20240111,140600,72096859,820,820,820,820,0
|
|
20240111,140500,72096859,820,820,820,820,0
|
|
20240111,140400,72096859,820,820,820,820,0
|
|
20240111,140300,72096859,820,820,820,820,0
|
|
20240111,140200,72096859,820,819,820,819,733
|
|
20240111,140100,71495999,820,820,820,820,0
|
|
20240111,140000,71495999,820,820,820,820,0
|
|
20240111,135900,71495999,820,820,820,820,0
|
|
20240111,135800,71495999,820,820,820,820,0
|
|
20240111,135700,71495999,820,820,820,820,0
|
|
20240111,135600,71495999,820,819,820,819,8000
|
|
20240111,135500,64937009,818,818,818,818,0
|
|
20240111,135400,64937009,818,818,818,818,20
|
|
20240111,135300,64920649,819,819,819,819,0
|
|
20240111,135200,64920649,819,819,819,819,0
|
|
20240111,135100,64920649,819,819,819,819,0
|
|
20240111,135000,64920649,819,819,819,819,30
|
|
20240111,134900,64896079,819,819,819,819,3061
|
|
20240111,134800,62389120,820,820,820,820,0
|
|
20240111,134700,62389120,820,820,820,820,0
|
|
20240111,134600,62389120,820,820,820,820,0
|
|
20240111,134500,62389120,820,820,820,820,1320
|
|
20240111,134400,61306720,819,819,819,819,752
|
|
20240111,134300,60690832,819,819,819,819,140
|
|
20240111,134200,60576172,819,819,819,819,0
|
|
20240111,134100,60576172,819,819,819,819,1730
|
|
20240111,134000,59159302,819,819,819,819,0
|
|
20240111,133900,59159302,819,819,819,819,0
|
|
20240111,133800,59159302,819,819,819,819,0
|
|
20240111,133700,59159302,819,819,819,819,0
|
|
20240111,133600,59159302,819,819,819,819,1
|
|
20240111,133500,59158483,819,820,820,819,204
|
|
20240111,133400,58991403,820,820,820,820,9
|
|
20240111,133300,58984023,820,820,820,820,0
|
|
20240111,133200,58984023,820,818,820,818,3960
|
|
20240111,133100,55740813,818,818,818,818,10
|
|
20240111,133000,55732633,819,819,819,819,0
|
|
20240111,132900,55732633,819,819,819,819,0
|
|
20240111,132800,55732633,819,819,819,819,0
|
|
20240111,132700,55732633,819,818,819,817,2160
|
|
20240111,132600,53966911,818,818,818,818,0
|
|
20240111,132500,53966911,818,818,818,818,403
|
|
20240111,132400,53637257,818,818,818,818,0
|
|
20240111,132300,53637257,818,818,818,818,0
|
|
20240111,132200,53637257,818,818,818,818,47
|
|
20240111,132100,53598811,818,818,818,818,30
|
|
20240111,132000,53574271,818,818,818,818,0
|
|
20240111,131900,53574271,818,818,818,818,0
|
|
20240111,131800,53574271,818,818,818,818,1100
|
|
20240111,131700,52674471,818,818,818,818,0
|
|
20240111,131600,52674471,818,818,818,818,20
|
|
20240111,131500,52658111,817,817,817,817,0
|
|
20240111,131400,52658111,817,817,817,817,0
|
|
20240111,131300,52658111,817,817,817,817,4104
|
|
20240111,131200,49305143,817,817,817,817,0
|
|
20240111,131100,49305143,817,817,817,817,16
|
|
20240111,131000,49292071,819,819,819,819,0
|
|
20240111,130900,49292071,819,819,819,819,0
|
|
20240111,130800,49292071,819,819,819,819,0
|
|
20240111,130700,49292071,819,819,819,819,0
|
|
20240111,130600,49292071,819,818,819,817,1046
|
|
20240111,130500,48437137,819,819,819,819,0
|
|
20240111,130400,48437137,819,819,819,819,2
|
|
20240111,130300,48435499,819,819,819,819,0
|
|
20240111,130200,48435499,819,819,819,819,31
|
|
20240111,130100,48410110,819,818,819,818,63
|
|
20240111,130000,48358571,819,819,819,819,0
|
|
20240111,125900,48358571,819,818,819,817,482
|
|
20240111,125800,47964665,818,818,818,818,800
|
|
20240111,125700,47310265,817,817,817,817,0
|
|
20240111,125600,47310265,817,817,817,817,0
|
|
20240111,125500,47310265,817,817,817,817,0
|
|
20240111,125400,47310265,817,817,817,817,200
|
|
20240111,125300,47146865,817,817,817,817,1400
|
|
20240111,125200,46003065,817,816,817,816,673
|
|
20240111,125100,45453314,817,817,817,817,6
|
|
20240111,125000,45448412,817,816,817,816,2946
|
|
20240111,124900,43043976,816,816,816,816,18
|
|
20240111,124800,43029288,816,816,816,816,0
|
|
20240111,124700,43029288,816,816,816,816,86
|
|
20240111,124600,42959112,816,816,816,816,0
|
|
20240111,124500,42959112,816,816,816,816,0
|
|
20240111,124400,42959112,816,816,816,816,0
|
|
20240111,124300,42959112,816,811,816,811,4
|
|
20240111,124200,42955863,816,816,816,816,0
|
|
20240111,124100,42955863,816,816,816,816,1
|
|
20240111,124000,42955047,810,810,810,810,1000
|
|
20240111,123900,42145047,810,810,810,810,0
|
|
20240111,123800,42145047,810,810,810,810,1000
|
|
20240111,123700,41335047,810,810,810,810,950
|
|
20240111,123600,40565547,810,810,810,810,500
|
|
20240111,123500,40160547,810,810,810,810,518
|
|
20240111,123400,39740967,810,811,811,810,500
|
|
20240111,123300,39335774,811,811,811,811,500
|
|
20240111,123200,38930274,811,812,812,811,500
|
|
20240111,123100,38524325,813,813,813,813,10
|
|
20240111,123000,38516195,813,813,813,813,0
|
|
20240111,122900,38516195,813,813,813,813,40
|
|
20240111,122800,38483675,815,815,815,815,0
|
|
20240111,122700,38483675,815,815,815,815,0
|
|
20240111,122600,38483675,815,815,815,815,0
|
|
20240111,122500,38483675,815,814,815,812,501
|
|
20240111,122400,38076205,814,814,814,814,0
|
|
20240111,122300,38076205,814,814,814,814,500
|
|
20240111,122200,37669205,815,815,815,815,2
|
|
20240111,122100,37667575,814,814,814,814,100
|
|
20240111,122000,37586175,815,815,815,815,0
|
|
20240111,121900,37586175,815,815,815,815,100
|
|
20240111,121800,37504675,816,816,816,816,0
|
|
20240111,121700,37504675,816,816,816,816,0
|
|
20240111,121600,37504675,816,816,816,816,0
|
|
20240111,121500,37504675,816,816,816,816,0
|
|
20240111,121400,37504675,816,816,816,816,0
|
|
20240111,121300,37504675,816,816,816,816,0
|
|
20240111,121200,37504675,816,816,816,816,0
|
|
20240111,121100,37504675,816,816,816,816,0
|
|
20240111,121000,37504675,816,816,816,816,0
|
|
20240111,120900,37504675,816,816,816,816,0
|
|
20240111,120800,37504675,816,814,816,813,501
|
|
20240111,120700,37097340,816,816,816,816,0
|
|
20240111,120600,37097340,816,816,816,816,0
|
|
20240111,120500,37097340,816,814,816,813,501
|
|
20240111,120400,36689924,815,815,815,815,418
|
|
20240111,120300,36349254,813,813,813,813,0
|
|
20240111,120200,36349254,813,813,813,813,200
|
|
20240111,120100,36186654,813,813,813,813,0
|
|
20240111,120000,36186654,813,815,815,813,527
|
|
20240111,115900,35758071,815,815,815,815,102
|
|
20240111,115800,35674941,815,815,815,815,70
|
|
20240111,115700,35617891,815,816,816,815,400
|
|
20240111,115600,35291591,816,816,816,816,1
|
|
20240111,115500,35290775,814,814,814,814,132
|
|
20240111,115400,35183327,814,814,814,814,1505
|
|
20240111,115300,33958257,814,814,814,814,0
|
|
20240111,115200,33958257,814,814,814,814,20
|
|
20240111,115100,33941977,813,813,813,813,0
|
|
20240111,115000,33941977,813,813,813,813,161
|
|
20240111,114900,33811084,813,813,813,813,0
|
|
20240111,114800,33811084,813,813,813,813,0
|
|
20240111,114700,33811084,813,813,813,813,0
|
|
20240111,114600,33811084,813,813,813,813,0
|
|
20240111,114500,33811084,813,813,813,813,0
|
|
20240111,114400,33811084,813,813,813,813,0
|
|
20240111,114300,33811084,813,813,813,813,0
|
|
20240111,114200,33811084,813,813,813,813,0
|
|
20240111,114100,33811084,813,813,813,813,0
|
|
20240111,114000,33811084,813,813,813,813,0
|
|
20240111,113900,33811084,813,813,813,813,1080
|
|
20240111,113800,32933044,813,813,813,813,0
|
|
20240111,113700,32933044,813,813,813,813,0
|
|
20240111,113600,32933044,813,813,813,813,2
|
|
20240111,113500,32931418,812,812,812,812,0
|
|
20240111,113400,32931418,812,812,812,812,0
|
|
20240111,113300,32931418,812,812,812,812,1
|
|
20240111,113200,32930606,813,813,813,813,41
|
|
20240111,113100,32897273,812,812,812,812,0
|
|
20240111,113000,32897273,812,812,812,812,0
|
|
20240111,112900,32897273,812,812,812,812,200
|
|
20240111,112800,32734873,812,812,812,812,0
|
|
20240111,112700,32734873,812,813,813,812,110
|
|
20240111,112600,32645543,813,813,813,813,0
|
|
20240111,112500,32645543,813,813,813,813,0
|
|
20240111,112400,32645543,813,812,813,812,220
|
|
20240111,112300,32466883,813,813,813,813,67
|
|
20240111,112200,32412412,813,813,813,813,0
|
|
20240111,112100,32412412,813,813,813,813,0
|
|
20240111,112000,32412412,813,813,813,813,122
|
|
20240111,111900,32313226,812,812,812,812,0
|
|
20240111,111800,32313226,812,812,812,812,0
|
|
20240111,111700,32313226,812,812,812,812,2
|
|
20240111,111600,32311602,810,810,810,810,200
|
|
20240111,111500,32149602,812,812,812,812,0
|
|
20240111,111400,32149602,812,812,812,812,0
|
|
20240111,111300,32149602,812,812,812,812,18
|
|
20240111,111200,32134986,812,811,812,810,251
|
|
20240111,111100,31931552,812,812,812,812,9
|
|
20240111,111000,31924244,811,811,811,811,357
|
|
20240111,110900,31634717,810,810,810,810,0
|
|
20240111,110800,31634717,810,811,811,810,111
|
|
20240111,110700,31544796,811,811,811,811,11
|
|
20240111,110600,31535875,811,811,811,811,500
|
|
20240111,110500,31130375,810,810,810,810,0
|
|
20240111,110400,31130375,810,811,811,810,113
|
|
20240111,110300,31038832,811,811,811,811,0
|
|
20240111,110200,31038832,811,811,811,811,2
|
|
20240111,110100,31037210,811,811,811,811,106
|
|
20240111,110000,30951244,811,811,811,811,0
|
|
20240111,105900,30951244,811,811,811,811,200
|
|
20240111,105800,30789044,811,811,811,811,95
|
|
20240111,105700,30711999,810,810,810,810,0
|
|
20240111,105600,30711999,810,811,811,810,300
|
|
20240111,105500,30468988,811,812,812,811,915
|
|
20240111,105400,29726913,813,813,813,813,201
|
|
20240111,105300,29563500,813,813,813,813,38
|
|
20240111,105200,29532606,813,813,813,813,1
|
|
20240111,105100,29531793,813,812,813,812,60
|
|
20240111,105000,29483063,811,811,811,811,100
|
|
20240111,104900,29401963,813,813,813,813,1
|
|
20240111,104800,29401150,811,811,811,811,0
|
|
20240111,104700,29401150,811,811,811,811,500
|
|
20240111,104600,28995650,812,812,812,812,0
|
|
20240111,104500,28995650,812,812,812,812,307
|
|
20240111,104400,28746366,812,812,812,812,0
|
|
20240111,104300,28746366,812,812,812,812,0
|
|
20240111,104200,28746366,812,812,812,812,0
|
|
20240111,104100,28746366,812,812,812,812,380
|
|
20240111,104000,28437806,811,811,811,811,286
|
|
20240111,103900,28205860,811,812,812,811,839
|
|
20240111,103800,27524806,812,812,812,812,50
|
|
20240111,103700,27484206,813,813,813,813,0
|
|
20240111,103600,27484206,813,813,813,813,0
|
|
20240111,103500,27484206,813,813,813,813,0
|
|
20240111,103400,27484206,813,813,813,813,10
|
|
20240111,103300,27476076,813,813,813,813,1
|
|
20240111,103200,27475263,813,813,813,813,0
|
|
20240111,103100,27475263,813,813,813,813,160
|
|
20240111,103000,27345183,813,813,813,813,0
|
|
20240111,102900,27345183,813,813,813,813,0
|
|
20240111,102800,27345183,813,813,813,813,0
|
|
20240111,102700,27345183,813,813,813,813,384
|
|
20240111,102600,27032991,813,813,813,813,0
|
|
20240111,102500,27032991,813,813,813,813,0
|
|
20240111,102400,27032991,813,810,813,810,700
|
|
20240111,102300,26465195,811,811,811,811,0
|
|
20240111,102200,26465195,811,811,811,811,1000
|
|
20240111,102100,25654195,811,811,811,811,0
|
|
20240111,102000,25654195,811,811,811,811,2
|
|
20240111,101900,25652573,811,811,811,811,646
|
|
20240111,101800,25128667,811,811,811,811,1
|
|
20240111,101700,25127856,811,811,811,811,100
|
|
20240111,101600,25046756,813,813,813,813,0
|
|
20240111,101500,25046756,813,813,813,813,0
|
|
20240111,101400,25046756,813,812,813,811,620
|
|
20240111,101300,24543892,812,812,812,812,1
|
|
20240111,101200,24543080,812,812,812,812,0
|
|
20240111,101100,24543080,812,812,812,812,0
|
|
20240111,101000,24543080,812,812,812,812,0
|
|
20240111,100900,24543080,812,812,812,812,0
|
|
20240111,100800,24543080,812,812,812,812,0
|
|
20240111,100700,24543080,812,812,812,812,0
|
|
20240111,100600,24543080,812,812,812,812,0
|
|
20240111,100500,24543080,812,812,812,812,0
|
|
20240111,100400,24543080,812,812,812,812,10
|
|
20240111,100300,24534960,811,812,812,811,100
|
|
20240111,100200,24453850,812,812,812,812,0
|
|
20240111,100100,24453850,812,812,812,812,0
|
|
20240111,100000,24453850,812,812,812,812,2
|
|
20240111,095900,24452226,812,811,812,811,1350
|
|
20240111,095800,23356876,811,813,813,811,860
|
|
20240111,095700,22658933,814,814,814,814,57
|
|
20240111,095600,22612535,814,814,814,814,0
|
|
20240111,095500,22612535,814,814,814,814,0
|
|
20240111,095400,22612535,814,814,814,814,43
|
|
20240111,095300,22577533,814,814,814,814,0
|
|
20240111,095200,22577533,814,814,814,814,20
|
|
20240111,095100,22561253,814,814,814,814,20
|
|
20240111,095000,22544973,815,815,815,815,0
|
|
20240111,094900,22544973,815,815,815,815,214
|
|
20240111,094800,22370563,815,815,816,815,790
|
|
20240111,094700,21726709,815,815,815,815,0
|
|
20240111,094600,21726709,815,815,815,815,22
|
|
20240111,094500,21708779,815,815,815,815,0
|
|
20240111,094400,21708779,815,814,815,814,130
|
|
20240111,094300,21602850,814,815,815,814,1210
|
|
20240111,094200,20616799,815,815,815,815,0
|
|
20240111,094100,20616799,815,815,815,815,500
|
|
20240111,094000,20209299,815,814,815,814,600
|
|
20240111,093900,19720799,815,815,815,815,4
|
|
20240111,093800,19717539,814,815,815,814,4
|
|
20240111,093700,19714280,814,814,814,814,100
|
|
20240111,093600,19632880,814,814,814,814,0
|
|
20240111,093500,19632880,814,814,814,814,0
|
|
20240111,093400,19632880,814,814,814,814,0
|
|
20240111,093300,19632880,814,814,814,814,100
|
|
20240111,093200,19551480,814,814,814,814,0
|
|
20240111,093100,19551480,814,814,814,814,73
|
|
20240111,093000,19492058,814,814,814,814,967
|
|
20240111,092900,18704920,813,813,813,813,502
|
|
20240111,092800,18296794,812,812,812,812,26
|
|
20240111,092700,18275682,812,813,813,812,528
|
|
20240111,092600,17846444,812,812,812,812,25
|
|
20240111,092500,17826144,812,812,812,812,26
|
|
20240111,092400,17805032,812,812,812,812,525
|
|
20240111,092300,17378732,812,812,812,812,733
|
|
20240111,092200,16783536,810,810,810,810,26
|
|
20240111,092100,16762476,810,811,811,810,415
|
|
20240111,092000,16425934,809,809,809,809,26
|
|
20240111,091900,16404900,808,812,812,808,125
|
|
20240111,091800,16303500,808,811,811,808,26
|
|
20240111,091700,16282486,808,808,808,808,26
|
|
20240111,091600,16261478,808,808,808,808,25
|
|
20240111,091500,16241278,808,808,808,808,26
|
|
20240111,091400,16220270,808,808,808,808,125
|
|
20240111,091300,16119270,808,811,811,808,2018
|
|
20240111,091200,14486860,808,810,810,808,5499
|
|
20240111,091100,10032722,807,807,807,807,25
|
|
20240111,091000,10012547,810,807,810,807,27
|
|
20240111,090900,9990755,807,807,807,807,25
|
|
20240111,090800,9970580,807,810,810,807,27
|
|
20240111,090700,9948788,807,807,807,807,26
|
|
20240111,090600,9927806,810,807,810,807,50
|
|
20240111,090500,9887381,807,807,807,807,26
|
|
20240111,090400,9866399,807,807,807,807,153
|
|
20240111,090300,9742928,806,806,806,806,8023
|
|
20240111,090200,3276390,806,806,806,806,965
|
|
20240111,090100,2498600,806,806,806,806,167
|
|
20240111,090000,2363998,806,806,806,806,2933
|