664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200100,102214704,206,206,206,206,3400
|
|
20240108,200000,102214704,206,206,206,206,0
|
|
20240108,195900,102214704,206,206,206,206,0
|
|
20240108,195800,102214704,206,206,206,206,0
|
|
20240108,195700,102214704,206,206,206,206,0
|
|
20240108,195600,102214704,206,206,206,206,0
|
|
20240108,195500,102214704,206,206,206,206,0
|
|
20240108,195400,102214704,206,206,206,206,0
|
|
20240108,195300,102214704,206,206,206,206,0
|
|
20240108,195200,102214704,206,206,206,206,0
|
|
20240108,195100,102214704,206,206,206,206,0
|
|
20240108,195000,102214704,206,206,206,206,0
|
|
20240108,194900,102214704,206,206,206,206,0
|
|
20240108,194800,102214704,206,206,206,206,0
|
|
20240108,194700,102214704,206,206,206,206,0
|
|
20240108,194600,102214704,206,206,206,206,0
|
|
20240108,194500,102214704,206,206,206,206,0
|
|
20240108,194400,102214704,206,206,206,206,0
|
|
20240108,194300,102214704,206,206,206,206,0
|
|
20240108,194200,102214704,206,206,206,206,0
|
|
20240108,194100,102214704,206,206,206,206,0
|
|
20240108,194000,102214704,206,206,206,206,0
|
|
20240108,193900,102214704,206,206,206,206,0
|
|
20240108,193800,102214704,206,206,206,206,0
|
|
20240108,193700,102214704,206,206,206,206,0
|
|
20240108,193600,102214704,206,206,206,206,0
|
|
20240108,193500,102214704,206,206,206,206,0
|
|
20240108,193400,102214704,206,206,206,206,0
|
|
20240108,193300,102214704,206,206,206,206,0
|
|
20240108,193200,102214704,206,206,206,206,0
|
|
20240108,193100,102214704,206,206,206,206,3400
|
|
20240108,193000,102214704,206,206,206,206,0
|
|
20240108,192900,102214704,206,206,206,206,0
|
|
20240108,192800,102214704,206,206,206,206,0
|
|
20240108,192700,102214704,206,206,206,206,0
|
|
20240108,192600,102214704,206,206,206,206,0
|
|
20240108,192500,102214704,206,206,206,206,0
|
|
20240108,192400,102214704,206,206,206,206,0
|
|
20240108,192300,102214704,206,206,206,206,0
|
|
20240108,192200,102214704,206,206,206,206,0
|
|
20240108,192100,102214704,206,206,206,206,0
|
|
20240108,192000,102214704,206,206,206,206,0
|
|
20240108,191900,102214704,206,206,206,206,0
|
|
20240108,191800,102214704,206,206,206,206,0
|
|
20240108,191700,102214704,206,206,206,206,0
|
|
20240108,191600,102214704,206,206,206,206,0
|
|
20240108,191500,102214704,206,206,206,206,0
|
|
20240108,191400,102214704,206,206,206,206,0
|
|
20240108,191300,102214704,206,206,206,206,0
|
|
20240108,191200,102214704,206,206,206,206,0
|
|
20240108,191100,102214704,206,206,206,206,0
|
|
20240108,191000,102214704,206,206,206,206,0
|
|
20240108,190900,102214704,206,206,206,206,0
|
|
20240108,190800,102214704,206,206,206,206,0
|
|
20240108,190700,102214704,206,206,206,206,0
|
|
20240108,190600,102214704,206,206,206,206,0
|
|
20240108,190500,102214704,206,206,206,206,0
|
|
20240108,190400,102214704,206,206,206,206,0
|
|
20240108,190300,102214704,206,206,206,206,0
|
|
20240108,190200,102214704,206,206,206,206,0
|
|
20240108,190100,102214704,206,206,206,206,3400
|
|
20240108,190000,102214704,206,206,206,206,0
|
|
20240108,185900,102214704,206,206,206,206,0
|
|
20240108,185800,102214704,206,206,206,206,0
|
|
20240108,185700,102214704,206,206,206,206,0
|
|
20240108,185600,102214704,206,206,206,206,0
|
|
20240108,185500,102214704,206,206,206,206,0
|
|
20240108,185400,102214704,206,206,206,206,0
|
|
20240108,185300,102214704,206,206,206,206,0
|
|
20240108,185200,102214704,206,206,206,206,0
|
|
20240108,185100,102214704,206,206,206,206,0
|
|
20240108,185000,102214704,206,206,206,206,0
|
|
20240108,184900,102214704,206,206,206,206,0
|
|
20240108,184800,102214704,206,206,206,206,0
|
|
20240108,184700,102214704,206,206,206,206,0
|
|
20240108,184600,102214704,206,206,206,206,0
|
|
20240108,184500,102214704,206,206,206,206,0
|
|
20240108,184400,102214704,206,206,206,206,0
|
|
20240108,184300,102214704,206,206,206,206,0
|
|
20240108,184200,102214704,206,206,206,206,0
|
|
20240108,184100,102214704,206,206,206,206,0
|
|
20240108,184000,102214704,206,206,206,206,0
|
|
20240108,183900,102214704,206,206,206,206,0
|
|
20240108,183800,102214704,206,206,206,206,0
|
|
20240108,183700,102214704,206,206,206,206,0
|
|
20240108,183600,102214704,206,206,206,206,0
|
|
20240108,183500,102214704,206,206,206,206,0
|
|
20240108,183400,102214704,206,206,206,206,0
|
|
20240108,183300,102214704,206,206,206,206,0
|
|
20240108,183200,102214704,206,206,206,206,0
|
|
20240108,183100,102214704,206,206,206,206,3400
|
|
20240108,183000,102214704,206,206,206,206,0
|
|
20240108,182900,102214704,206,206,206,206,0
|
|
20240108,182800,102214704,206,206,206,206,0
|
|
20240108,182700,102214704,206,206,206,206,0
|
|
20240108,182600,102214704,206,206,206,206,0
|
|
20240108,182500,102214704,206,206,206,206,0
|
|
20240108,182400,102214704,206,206,206,206,0
|
|
20240108,182300,102214704,206,206,206,206,0
|
|
20240108,182200,102214704,206,206,206,206,0
|
|
20240108,182100,102214704,206,206,206,206,0
|
|
20240108,182000,102214704,206,206,206,206,0
|
|
20240108,181900,102214704,206,206,206,206,0
|
|
20240108,181800,102214704,206,206,206,206,0
|
|
20240108,181700,102214704,206,206,206,206,0
|
|
20240108,181600,102214704,206,206,206,206,0
|
|
20240108,181500,102214704,206,206,206,206,0
|
|
20240108,181400,102214704,206,206,206,206,0
|
|
20240108,181300,102214704,206,206,206,206,0
|
|
20240108,181200,102214704,206,206,206,206,0
|
|
20240108,181100,102214704,206,206,206,206,0
|
|
20240108,181000,102214704,206,206,206,206,0
|
|
20240108,180900,102214704,206,206,206,206,0
|
|
20240108,180800,102214704,206,206,206,206,0
|
|
20240108,180700,102214704,206,206,206,206,0
|
|
20240108,180600,102214704,206,206,206,206,0
|
|
20240108,180500,102214704,206,206,206,206,0
|
|
20240108,180400,102214704,206,206,206,206,0
|
|
20240108,180300,102214704,206,206,206,206,0
|
|
20240108,180200,102214704,206,206,206,206,0
|
|
20240108,180100,102214704,206,206,206,206,3400
|
|
20240108,180000,102214704,206,206,206,206,0
|
|
20240108,175900,102214704,206,206,206,206,0
|
|
20240108,175800,102214704,206,206,206,206,0
|
|
20240108,175700,102214704,206,206,206,206,0
|
|
20240108,175600,102214704,206,206,206,206,0
|
|
20240108,175500,102214704,206,206,206,206,0
|
|
20240108,175400,102214704,206,206,206,206,0
|
|
20240108,175300,102214704,206,206,206,206,0
|
|
20240108,175200,102214704,206,206,206,206,0
|
|
20240108,175100,102214704,206,206,206,206,0
|
|
20240108,175000,102214704,206,206,206,206,0
|
|
20240108,174900,102214704,206,206,206,206,0
|
|
20240108,174800,102214704,206,206,206,206,0
|
|
20240108,174700,102214704,206,206,206,206,0
|
|
20240108,174600,102214704,206,206,206,206,0
|
|
20240108,174500,102214704,206,206,206,206,0
|
|
20240108,174400,102214704,206,206,206,206,0
|
|
20240108,174300,102214704,206,206,206,206,0
|
|
20240108,174200,102214704,206,206,206,206,0
|
|
20240108,174100,102214704,206,206,206,206,0
|
|
20240108,174000,102214704,206,206,206,206,0
|
|
20240108,173900,102214704,206,206,206,206,0
|
|
20240108,173800,102214704,206,206,206,206,0
|
|
20240108,173700,102214704,206,206,206,206,0
|
|
20240108,173600,102214704,206,206,206,206,0
|
|
20240108,173500,102214704,206,206,206,206,0
|
|
20240108,173400,102214704,206,206,206,206,0
|
|
20240108,173300,102214704,206,206,206,206,0
|
|
20240108,173200,102214704,206,206,206,206,0
|
|
20240108,173100,102214704,206,206,206,206,3400
|
|
20240108,173000,102214704,206,206,206,206,0
|
|
20240108,172900,102214704,206,206,206,206,0
|
|
20240108,172800,102214704,206,206,206,206,0
|
|
20240108,172700,102214704,206,206,206,206,0
|
|
20240108,172600,102214704,206,206,206,206,0
|
|
20240108,172500,102214704,206,206,206,206,0
|
|
20240108,172400,102214704,206,206,206,206,0
|
|
20240108,172300,102214704,206,206,206,206,0
|
|
20240108,172200,102214704,206,206,206,206,0
|
|
20240108,172100,102214704,206,206,206,206,0
|
|
20240108,172000,102214704,206,206,206,206,0
|
|
20240108,171900,102214704,206,206,206,206,0
|
|
20240108,171800,102214704,206,206,206,206,0
|
|
20240108,171700,102214704,206,206,206,206,0
|
|
20240108,171600,102214704,206,206,206,206,0
|
|
20240108,171500,102214704,206,206,206,206,0
|
|
20240108,171400,102214704,206,206,206,206,0
|
|
20240108,171300,102214704,206,206,206,206,0
|
|
20240108,171200,102214704,206,206,206,206,0
|
|
20240108,171100,102214704,206,206,206,206,0
|
|
20240108,171000,102214704,206,206,206,206,0
|
|
20240108,170900,102214704,206,206,206,206,0
|
|
20240108,170800,102214704,206,206,206,206,0
|
|
20240108,170700,102214704,206,206,206,206,0
|
|
20240108,170600,102214704,206,206,206,206,0
|
|
20240108,170500,102214704,206,206,206,206,0
|
|
20240108,170400,102214704,206,206,206,206,0
|
|
20240108,170300,102214704,206,206,206,206,0
|
|
20240108,170200,102214704,206,206,206,206,0
|
|
20240108,170100,102214704,206,206,206,206,3400
|
|
20240108,170000,102214704,206,206,206,206,0
|
|
20240108,165900,102214704,206,206,206,206,0
|
|
20240108,165800,102214704,206,206,206,206,0
|
|
20240108,165700,102214704,206,206,206,206,0
|
|
20240108,165600,102214704,206,206,206,206,0
|
|
20240108,165500,102214704,206,206,206,206,0
|
|
20240108,165400,102214704,206,206,206,206,0
|
|
20240108,165300,102214704,206,206,206,206,0
|
|
20240108,165200,102214704,206,206,206,206,0
|
|
20240108,165100,102214704,206,206,206,206,0
|
|
20240108,165000,102214704,206,206,206,206,0
|
|
20240108,164900,102214704,206,206,206,206,0
|
|
20240108,164800,102214704,206,206,206,206,0
|
|
20240108,164700,102214704,206,206,206,206,0
|
|
20240108,164600,102214704,206,206,206,206,0
|
|
20240108,164500,102214704,206,206,206,206,0
|
|
20240108,164400,102214704,206,206,206,206,0
|
|
20240108,164300,102214704,206,206,206,206,0
|
|
20240108,164200,102214704,206,206,206,206,0
|
|
20240108,164100,102214704,206,206,206,206,0
|
|
20240108,164000,102214704,206,206,206,206,0
|
|
20240108,163900,102214704,206,206,206,206,0
|
|
20240108,163800,102214704,206,206,206,206,0
|
|
20240108,163700,102214704,206,206,206,206,0
|
|
20240108,163600,102214704,206,206,206,206,0
|
|
20240108,163500,102214704,206,206,206,206,0
|
|
20240108,163400,102214704,206,206,206,206,0
|
|
20240108,163300,102214704,206,206,206,206,0
|
|
20240108,163200,102214704,206,206,206,206,0
|
|
20240108,163100,102214704,206,206,206,206,3400
|
|
20240108,163000,102214704,206,206,206,206,0
|
|
20240108,162900,102214704,206,206,206,206,0
|
|
20240108,162800,102214704,206,206,206,206,0
|
|
20240108,162700,102214704,206,206,206,206,0
|
|
20240108,162600,102214704,206,206,206,206,0
|
|
20240108,162500,102214704,206,206,206,206,0
|
|
20240108,162400,102214704,206,206,206,206,0
|
|
20240108,162300,102214704,206,206,206,206,0
|
|
20240108,162200,102214704,206,206,206,206,0
|
|
20240108,162100,102214704,206,206,206,206,0
|
|
20240108,162000,102214704,206,206,206,206,0
|
|
20240108,161900,102214704,206,206,206,206,0
|
|
20240108,161800,102214704,206,206,206,206,0
|
|
20240108,161700,102214704,206,206,206,206,0
|
|
20240108,161600,102214704,206,206,206,206,0
|
|
20240108,161500,102214704,206,206,206,206,0
|
|
20240108,161400,102214704,206,206,206,206,0
|
|
20240108,161300,102214704,206,206,206,206,0
|
|
20240108,161200,102214704,206,206,206,206,0
|
|
20240108,161100,102214704,206,206,206,206,0
|
|
20240108,161000,102214704,206,206,206,206,0
|
|
20240108,160900,102214704,206,206,206,206,0
|
|
20240108,160800,102214704,206,206,206,206,0
|
|
20240108,160700,102214704,206,206,206,206,0
|
|
20240108,160600,102214704,206,206,206,206,0
|
|
20240108,160500,102214704,206,206,206,206,0
|
|
20240108,160400,102214704,206,206,206,206,0
|
|
20240108,160300,102214704,206,206,206,206,0
|
|
20240108,160200,102214704,206,206,206,206,0
|
|
20240108,160100,102214704,206,206,206,206,3400
|
|
20240108,160000,102214704,206,206,206,206,0
|
|
20240108,155900,102214704,206,206,206,206,0
|
|
20240108,155800,102214704,206,206,206,206,0
|
|
20240108,155700,102214704,206,206,206,206,0
|
|
20240108,155600,102214704,206,206,206,206,0
|
|
20240108,155500,102214704,206,206,206,206,0
|
|
20240108,155400,102214704,206,206,206,206,0
|
|
20240108,155300,102214704,206,206,206,206,0
|
|
20240108,155200,102214704,206,206,206,206,0
|
|
20240108,155100,102214704,206,206,206,206,0
|
|
20240108,155000,102214704,206,206,206,206,0
|
|
20240108,154900,102214704,206,206,206,206,0
|
|
20240108,154800,102214704,206,206,206,206,0
|
|
20240108,154700,102214704,206,206,206,206,0
|
|
20240108,154600,102214704,206,206,206,206,0
|
|
20240108,154500,102214704,206,206,206,206,0
|
|
20240108,154400,102214704,206,206,206,206,0
|
|
20240108,154300,102214704,206,206,206,206,0
|
|
20240108,154200,102214704,206,206,206,206,0
|
|
20240108,154100,102214704,206,206,206,206,0
|
|
20240108,154000,102214704,206,206,206,206,0
|
|
20240108,153900,102214704,206,206,206,206,0
|
|
20240108,153800,102214704,206,206,206,206,0
|
|
20240108,153700,102214704,206,206,206,206,0
|
|
20240108,153600,102214704,206,206,206,206,0
|
|
20240108,153500,102214704,206,206,206,206,0
|
|
20240108,153400,102214704,206,206,206,206,0
|
|
20240108,153300,102214704,206,206,206,206,0
|
|
20240108,153200,102214704,206,206,206,206,0
|
|
20240108,153100,102214704,206,206,206,206,3400
|
|
20240108,153000,102214704,206,206,206,206,3400
|
|
20240108,152900,101514304,207,207,207,207,0
|
|
20240108,152800,101514304,207,207,207,207,0
|
|
20240108,152700,101514304,207,207,207,207,0
|
|
20240108,152600,101514304,207,207,207,207,0
|
|
20240108,152500,101514304,207,207,207,207,0
|
|
20240108,152400,101514304,207,207,207,207,0
|
|
20240108,152300,101514304,207,207,207,207,0
|
|
20240108,152200,101514304,207,207,207,207,0
|
|
20240108,152100,101514304,207,207,207,207,0
|
|
20240108,152000,101514304,207,207,207,207,0
|
|
20240108,151900,101514304,207,207,207,207,0
|
|
20240108,151800,101514304,207,207,207,207,488
|
|
20240108,151700,101413288,206,206,206,206,0
|
|
20240108,151600,101413288,206,206,206,206,19814
|
|
20240108,151500,97331604,206,206,206,206,0
|
|
20240108,151400,97331604,206,206,206,206,60
|
|
20240108,151300,97319244,207,207,207,207,0
|
|
20240108,151200,97319244,207,207,207,207,0
|
|
20240108,151100,97319244,207,207,207,207,0
|
|
20240108,151000,97319244,207,206,207,205,852
|
|
20240108,150900,97143537,207,207,207,207,134
|
|
20240108,150800,97115799,207,206,207,206,14277
|
|
20240108,150700,94169611,206,206,206,206,1334
|
|
20240108,150600,93894807,205,205,205,205,0
|
|
20240108,150500,93894807,205,205,205,205,10000
|
|
20240108,150400,91844807,205,205,205,205,0
|
|
20240108,150300,91844807,205,206,206,205,252
|
|
20240108,150200,91793145,206,206,206,206,0
|
|
20240108,150100,91793145,206,206,206,206,0
|
|
20240108,150000,91793145,206,206,206,206,0
|
|
20240108,145900,91793145,206,206,206,206,0
|
|
20240108,145800,91793145,206,206,206,206,4030
|
|
20240108,145700,90962965,206,206,206,206,0
|
|
20240108,145600,90962965,206,205,206,205,147
|
|
20240108,145500,90932737,206,206,206,206,0
|
|
20240108,145400,90932737,206,206,206,206,0
|
|
20240108,145300,90932737,206,206,206,206,10
|
|
20240108,145200,90930677,206,206,206,206,5000
|
|
20240108,145100,89900677,206,206,206,206,0
|
|
20240108,145000,89900677,206,206,206,206,3
|
|
20240108,144900,89900059,206,206,206,206,66
|
|
20240108,144800,89886463,206,206,206,206,0
|
|
20240108,144700,89886463,206,206,206,206,500
|
|
20240108,144600,89783463,206,206,206,206,2400
|
|
20240108,144500,89289063,206,206,206,206,0
|
|
20240108,144400,89289063,206,206,206,206,3
|
|
20240108,144300,89288445,206,206,206,206,371
|
|
20240108,144200,89212019,206,206,206,206,0
|
|
20240108,144100,89212019,206,206,206,206,130
|
|
20240108,144000,89185239,206,206,206,206,0
|
|
20240108,143900,89185239,206,206,206,206,0
|
|
20240108,143800,89185239,206,206,206,206,0
|
|
20240108,143700,89185239,206,206,206,206,10
|
|
20240108,143600,89183179,206,206,206,206,0
|
|
20240108,143500,89183179,206,206,206,206,0
|
|
20240108,143400,89183179,206,206,206,206,3
|
|
20240108,143300,89182561,206,206,206,206,0
|
|
20240108,143200,89182561,206,206,206,206,0
|
|
20240108,143100,89182561,206,206,206,206,10
|
|
20240108,143000,89180501,206,206,206,206,0
|
|
20240108,142900,89180501,206,206,206,206,0
|
|
20240108,142800,89180501,206,206,206,206,33
|
|
20240108,142700,89173703,206,206,206,206,0
|
|
20240108,142600,89173703,206,206,206,206,0
|
|
20240108,142500,89173703,206,206,206,206,1
|
|
20240108,142400,89173497,206,206,206,206,0
|
|
20240108,142300,89173497,206,206,206,206,0
|
|
20240108,142200,89173497,206,206,206,206,0
|
|
20240108,142100,89173497,206,206,206,206,0
|
|
20240108,142000,89173497,206,206,206,206,0
|
|
20240108,141900,89173497,206,206,206,206,9
|
|
20240108,141800,89171643,206,206,206,206,0
|
|
20240108,141700,89171643,206,205,206,205,501
|
|
20240108,141600,89068937,206,206,206,206,55
|
|
20240108,141500,89057607,205,205,206,205,3771
|
|
20240108,141400,88284432,206,206,206,206,39
|
|
20240108,141300,88276398,205,205,205,205,202
|
|
20240108,141200,88234988,206,206,206,206,50
|
|
20240108,141100,88224688,206,206,206,206,0
|
|
20240108,141000,88224688,206,206,206,206,13
|
|
20240108,140900,88222010,206,206,206,206,0
|
|
20240108,140800,88222010,206,205,206,205,502
|
|
20240108,140700,88119098,205,206,206,205,401
|
|
20240108,140600,88036493,206,206,206,206,70
|
|
20240108,140500,88022073,206,206,206,206,0
|
|
20240108,140400,88022073,206,206,206,206,5
|
|
20240108,140300,88021043,206,206,206,206,0
|
|
20240108,140200,88021043,206,206,206,206,0
|
|
20240108,140100,88021043,206,206,206,206,23
|
|
20240108,140000,88016305,206,206,206,206,1
|
|
20240108,135900,88016099,206,206,206,206,0
|
|
20240108,135800,88016099,206,206,206,206,0
|
|
20240108,135700,88016099,206,206,206,206,0
|
|
20240108,135600,88016099,206,206,206,206,54
|
|
20240108,135500,88004975,206,206,206,206,22
|
|
20240108,135400,88000443,206,206,206,206,0
|
|
20240108,135300,88000443,206,206,206,206,0
|
|
20240108,135200,88000443,206,206,206,206,0
|
|
20240108,135100,88000443,206,206,206,206,0
|
|
20240108,135000,88000443,206,206,206,206,14
|
|
20240108,134900,87997559,206,206,206,206,0
|
|
20240108,134800,87997559,206,206,206,206,8
|
|
20240108,134700,87995911,206,206,206,206,0
|
|
20240108,134600,87995911,206,206,206,206,0
|
|
20240108,134500,87995911,206,205,206,205,69
|
|
20240108,134400,87981699,206,206,206,206,21
|
|
20240108,134300,87977373,206,206,206,206,0
|
|
20240108,134200,87977373,206,206,206,206,0
|
|
20240108,134100,87977373,206,206,206,206,100
|
|
20240108,134000,87956773,206,206,206,206,0
|
|
20240108,133900,87956773,206,206,206,206,0
|
|
20240108,133800,87956773,206,206,206,206,5
|
|
20240108,133700,87955743,206,206,206,206,5
|
|
20240108,133600,87954713,205,205,205,205,134
|
|
20240108,133500,87927243,205,205,205,205,0
|
|
20240108,133400,87927243,205,205,205,205,0
|
|
20240108,133300,87927243,205,205,205,205,1
|
|
20240108,133200,87927038,206,206,206,206,0
|
|
20240108,133100,87927038,206,206,206,206,0
|
|
20240108,133000,87927038,206,206,206,206,2
|
|
20240108,132900,87926626,206,206,206,206,1
|
|
20240108,132800,87926420,205,205,205,205,9
|
|
20240108,132700,87924575,206,206,206,206,0
|
|
20240108,132600,87924575,206,206,206,206,0
|
|
20240108,132500,87924575,206,206,206,206,0
|
|
20240108,132400,87924575,206,206,206,206,0
|
|
20240108,132300,87924575,206,206,206,206,0
|
|
20240108,132200,87924575,206,206,206,206,0
|
|
20240108,132100,87924575,206,206,206,206,0
|
|
20240108,132000,87924575,206,206,206,206,24
|
|
20240108,131900,87919631,206,206,206,206,0
|
|
20240108,131800,87919631,206,206,206,206,0
|
|
20240108,131700,87919631,206,206,206,206,8
|
|
20240108,131600,87917983,206,206,206,206,22
|
|
20240108,131500,87913451,205,205,205,205,2538
|
|
20240108,131400,87393161,206,206,206,206,9
|
|
20240108,131300,87391307,205,205,205,205,1
|
|
20240108,131200,87391102,205,205,205,205,2
|
|
20240108,131100,87390692,205,205,205,205,9
|
|
20240108,131000,87388847,206,206,206,206,0
|
|
20240108,130900,87388847,206,206,206,206,55
|
|
20240108,130800,87377517,206,206,206,206,0
|
|
20240108,130700,87377517,206,206,206,206,0
|
|
20240108,130600,87377517,206,205,206,205,23
|
|
20240108,130500,87372780,206,206,206,206,0
|
|
20240108,130400,87372780,206,206,206,206,0
|
|
20240108,130300,87372780,206,206,206,206,0
|
|
20240108,130200,87372780,206,206,206,206,709
|
|
20240108,130100,87226726,206,206,206,206,0
|
|
20240108,130000,87226726,206,206,206,206,0
|
|
20240108,125900,87226726,206,206,206,206,0
|
|
20240108,125800,87226726,206,206,206,206,57
|
|
20240108,125700,87214984,206,206,206,206,0
|
|
20240108,125600,87214984,206,206,206,206,0
|
|
20240108,125500,87214984,206,206,206,206,0
|
|
20240108,125400,87214984,206,206,206,206,0
|
|
20240108,125300,87214984,206,206,206,206,33
|
|
20240108,125200,87208186,206,206,206,206,0
|
|
20240108,125100,87208186,206,206,206,206,0
|
|
20240108,125000,87208186,206,206,206,206,0
|
|
20240108,124900,87208186,206,206,206,206,10
|
|
20240108,124800,87206126,206,206,206,206,20
|
|
20240108,124700,87202006,206,206,206,206,108
|
|
20240108,124600,87179758,206,206,206,206,0
|
|
20240108,124500,87179758,206,206,206,205,77
|
|
20240108,124400,87163962,206,206,206,206,0
|
|
20240108,124300,87163962,206,206,206,206,1000
|
|
20240108,124200,86957962,206,206,206,206,3500
|
|
20240108,124100,86236962,206,206,206,206,0
|
|
20240108,124000,86236962,206,206,206,206,0
|
|
20240108,123900,86236962,206,206,206,206,0
|
|
20240108,123800,86236962,206,206,206,206,6489
|
|
20240108,123700,84900228,206,206,206,206,0
|
|
20240108,123600,84900228,206,206,206,206,0
|
|
20240108,123500,84900228,206,206,206,206,15
|
|
20240108,123400,84897138,207,207,207,207,0
|
|
20240108,123300,84897138,207,207,207,207,90
|
|
20240108,123200,84878508,207,207,207,207,0
|
|
20240108,123100,84878508,207,207,207,207,0
|
|
20240108,123000,84878508,207,207,207,207,21
|
|
20240108,122900,84874161,206,206,206,206,0
|
|
20240108,122800,84874161,206,206,206,206,0
|
|
20240108,122700,84874161,206,206,206,206,0
|
|
20240108,122600,84874161,206,206,206,206,0
|
|
20240108,122500,84874161,206,206,206,206,0
|
|
20240108,122400,84874161,206,206,206,206,1000
|
|
20240108,122300,84668161,206,206,206,206,29
|
|
20240108,122200,84662187,206,206,206,206,510
|
|
20240108,122100,84557127,206,206,206,206,49
|
|
20240108,122000,84547033,206,206,206,206,3497
|
|
20240108,121900,83826651,207,207,207,207,0
|
|
20240108,121800,83826651,207,207,207,207,2
|
|
20240108,121700,83826237,208,208,208,208,0
|
|
20240108,121600,83826237,208,208,208,208,0
|
|
20240108,121500,83826237,208,208,208,208,0
|
|
20240108,121400,83826237,208,208,208,208,0
|
|
20240108,121300,83826237,208,206,208,206,846
|
|
20240108,121200,83651474,208,208,208,208,0
|
|
20240108,121100,83651474,208,208,208,208,0
|
|
20240108,121000,83651474,208,208,208,208,0
|
|
20240108,120900,83651474,208,208,208,208,0
|
|
20240108,120800,83651474,208,208,208,208,0
|
|
20240108,120700,83651474,208,208,208,208,66
|
|
20240108,120600,83637746,207,208,208,207,39
|
|
20240108,120500,83629668,208,208,208,208,0
|
|
20240108,120400,83629668,208,208,208,208,0
|
|
20240108,120300,83629668,208,208,208,208,6
|
|
20240108,120200,83628420,208,208,208,208,0
|
|
20240108,120100,83628420,208,207,208,207,177
|
|
20240108,120000,83591770,207,207,207,207,0
|
|
20240108,115900,83591770,207,207,207,207,0
|
|
20240108,115800,83591770,207,207,207,207,1
|
|
20240108,115700,83591563,207,207,207,207,0
|
|
20240108,115600,83591563,207,207,207,207,27
|
|
20240108,115500,83585974,208,208,208,208,0
|
|
20240108,115400,83585974,208,208,208,208,52
|
|
20240108,115300,83575158,208,208,208,208,0
|
|
20240108,115200,83575158,208,208,208,208,0
|
|
20240108,115100,83575158,208,208,208,208,0
|
|
20240108,115000,83575158,208,208,208,208,3
|
|
20240108,114900,83574534,208,208,208,208,0
|
|
20240108,114800,83574534,208,208,208,208,0
|
|
20240108,114700,83574534,208,207,208,207,58
|
|
20240108,114600,83562473,207,207,207,207,0
|
|
20240108,114500,83562473,207,208,208,207,23
|
|
20240108,114400,83557690,207,207,207,207,0
|
|
20240108,114300,83557690,207,207,207,207,2
|
|
20240108,114200,83557276,207,207,207,207,0
|
|
20240108,114100,83557276,207,207,207,207,0
|
|
20240108,114000,83557276,207,207,207,207,0
|
|
20240108,113900,83557276,207,207,207,207,300
|
|
20240108,113800,83495176,208,208,208,208,133
|
|
20240108,113700,83467512,208,207,208,207,77
|
|
20240108,113600,83451546,207,207,208,207,6946
|
|
20240108,113500,82013713,207,207,207,207,40
|
|
20240108,113400,82005433,208,208,208,208,0
|
|
20240108,113300,82005433,208,208,208,208,24
|
|
20240108,113200,82000441,208,208,208,208,700
|
|
20240108,113100,81854841,207,207,207,207,0
|
|
20240108,113000,81854841,207,207,207,207,0
|
|
20240108,112900,81854841,207,207,207,207,0
|
|
20240108,112800,81854841,207,207,207,207,8
|
|
20240108,112700,81853185,207,207,207,207,0
|
|
20240108,112600,81853185,207,207,207,207,430
|
|
20240108,112500,81764175,208,208,208,208,35
|
|
20240108,112400,81756895,208,208,208,208,0
|
|
20240108,112300,81756895,208,208,208,208,0
|
|
20240108,112200,81756895,208,208,208,208,701
|
|
20240108,112100,81611087,208,208,208,208,797
|
|
20240108,112000,81445311,208,208,208,208,0
|
|
20240108,111900,81445311,208,208,208,208,0
|
|
20240108,111800,81445311,208,208,208,208,0
|
|
20240108,111700,81445311,208,208,208,208,0
|
|
20240108,111600,81445311,208,208,208,208,2
|
|
20240108,111500,81444895,207,207,207,207,0
|
|
20240108,111400,81444895,207,207,207,207,0
|
|
20240108,111300,81444895,207,207,207,207,0
|
|
20240108,111200,81444895,207,207,207,207,0
|
|
20240108,111100,81444895,207,207,207,207,0
|
|
20240108,111000,81444895,207,207,207,207,0
|
|
20240108,110900,81444895,207,207,207,207,1000
|
|
20240108,110800,81237895,208,208,208,208,20
|
|
20240108,110700,81233735,208,208,208,208,0
|
|
20240108,110600,81233735,208,208,208,208,0
|
|
20240108,110500,81233735,208,208,208,208,0
|
|
20240108,110400,81233735,208,208,208,208,0
|
|
20240108,110300,81233735,208,208,208,208,2245
|
|
20240108,110200,80766775,208,208,208,208,0
|
|
20240108,110100,80766775,208,208,208,208,0
|
|
20240108,110000,80766775,208,208,208,208,0
|
|
20240108,105900,80766775,208,208,208,208,0
|
|
20240108,105800,80766775,208,208,208,208,2395
|
|
20240108,105700,80268615,208,208,208,208,0
|
|
20240108,105600,80268615,208,208,208,208,0
|
|
20240108,105500,80268615,208,208,208,208,0
|
|
20240108,105400,80268615,208,208,208,208,0
|
|
20240108,105300,80268615,208,208,208,207,507
|
|
20240108,105200,80163311,209,209,209,209,0
|
|
20240108,105100,80163311,209,209,209,209,0
|
|
20240108,105000,80163311,209,209,209,209,0
|
|
20240108,104900,80163311,209,209,209,208,633
|
|
20240108,104800,80031017,208,209,209,208,887
|
|
20240108,104700,79846121,209,209,209,209,4
|
|
20240108,104600,79845285,208,208,208,208,0
|
|
20240108,104500,79845285,208,208,208,208,0
|
|
20240108,104400,79845285,208,208,208,208,500
|
|
20240108,104300,79741285,209,209,209,209,0
|
|
20240108,104200,79741285,209,209,209,209,0
|
|
20240108,104100,79741285,209,209,209,209,500
|
|
20240108,104000,79636785,209,209,209,209,0
|
|
20240108,103900,79636785,209,209,209,209,0
|
|
20240108,103800,79636785,209,208,209,208,6506
|
|
20240108,103700,78283536,207,207,207,207,0
|
|
20240108,103600,78283536,207,208,208,207,1450
|
|
20240108,103500,77982940,208,208,208,208,0
|
|
20240108,103400,77982940,208,208,208,208,7598
|
|
20240108,103300,76402556,208,208,209,208,8540
|
|
20240108,103200,74626113,207,208,208,207,767
|
|
20240108,103100,74467242,209,209,209,209,0
|
|
20240108,103000,74467242,209,208,209,208,2669
|
|
20240108,102900,73912089,209,209,209,209,5275
|
|
20240108,102800,72809614,209,209,209,209,12
|
|
20240108,102700,72807106,209,208,209,207,200
|
|
20240108,102600,72765482,209,209,209,209,1586
|
|
20240108,102500,72434008,209,208,209,208,21980
|
|
20240108,102400,67862166,208,208,208,208,0
|
|
20240108,102300,67862166,208,208,208,208,500
|
|
20240108,102200,67758166,208,208,208,208,0
|
|
20240108,102100,67758166,208,208,208,208,0
|
|
20240108,102000,67758166,208,208,208,208,0
|
|
20240108,101900,67758166,208,208,208,208,0
|
|
20240108,101800,67758166,208,208,208,208,1609
|
|
20240108,101700,67423494,208,208,208,208,100
|
|
20240108,101600,67402694,208,208,208,208,0
|
|
20240108,101500,67402694,208,208,208,208,70
|
|
20240108,101400,67388134,208,207,208,207,1779
|
|
20240108,101300,67019690,206,207,208,204,28856
|
|
20240108,101200,61104666,208,208,208,208,20
|
|
20240108,101100,61100506,209,209,209,209,5
|
|
20240108,101000,61099461,209,209,209,209,1
|
|
20240108,100900,61099252,208,208,208,208,0
|
|
20240108,100800,61099252,208,207,208,207,2167
|
|
20240108,100700,60648573,207,206,207,206,7155
|
|
20240108,100600,59172943,206,206,206,206,0
|
|
20240108,100500,59172943,206,206,206,206,202
|
|
20240108,100400,59131331,206,206,206,206,10
|
|
20240108,100300,59129271,206,206,206,206,23
|
|
20240108,100200,59124533,206,206,206,206,72
|
|
20240108,100100,59109701,205,205,205,205,0
|
|
20240108,100000,59109701,205,205,205,205,13000
|
|
20240108,095900,56444701,206,206,206,206,0
|
|
20240108,095800,56444701,206,206,206,206,5307
|
|
20240108,095700,55351459,206,206,206,206,3
|
|
20240108,095600,55350841,206,206,206,206,36
|
|
20240108,095500,55343425,206,206,206,206,0
|
|
20240108,095400,55343425,206,206,206,206,0
|
|
20240108,095300,55343425,206,206,206,206,0
|
|
20240108,095200,55343425,206,206,206,206,0
|
|
20240108,095100,55343425,206,206,206,206,1400
|
|
20240108,095000,55055025,205,205,205,205,30487
|
|
20240108,094900,48805190,205,205,205,205,55
|
|
20240108,094800,48793915,204,204,204,204,0
|
|
20240108,094700,48793915,204,204,204,204,0
|
|
20240108,094600,48793915,204,204,204,204,0
|
|
20240108,094500,48793915,204,204,204,204,0
|
|
20240108,094400,48793915,204,204,204,204,15
|
|
20240108,094300,48790855,205,205,205,205,4
|
|
20240108,094200,48790035,205,203,205,203,109201
|
|
20240108,094100,26604261,203,203,203,203,58
|
|
20240108,094000,26592487,203,203,203,203,208
|
|
20240108,093900,26550263,203,203,203,203,103
|
|
20240108,093800,26529354,203,203,203,203,0
|
|
20240108,093700,26529354,203,203,203,203,200
|
|
20240108,093600,26488754,203,203,203,203,504
|
|
20240108,093500,26386442,203,203,203,203,0
|
|
20240108,093400,26386442,203,203,203,203,400
|
|
20240108,093300,26305242,203,203,203,203,0
|
|
20240108,093200,26305242,203,203,203,202,1814
|
|
20240108,093100,25937007,202,203,203,202,1754
|
|
20240108,093000,25582498,203,203,203,203,1363
|
|
20240108,092900,25305809,203,203,203,203,16
|
|
20240108,092800,25302561,202,202,202,202,0
|
|
20240108,092700,25302561,202,203,203,202,24107
|
|
20240108,092600,20418840,204,204,204,204,0
|
|
20240108,092500,20418840,204,204,204,204,25
|
|
20240108,092400,20413740,204,204,204,204,7
|
|
20240108,092300,20412312,205,205,205,205,0
|
|
20240108,092200,20412312,205,205,205,205,0
|
|
20240108,092100,20412312,205,205,205,205,0
|
|
20240108,092000,20412312,205,205,205,205,0
|
|
20240108,091900,20412312,205,203,205,203,5467
|
|
20240108,091800,19297059,203,204,204,203,248
|
|
20240108,091700,19246470,204,204,204,204,133
|
|
20240108,091600,19219338,206,206,206,206,0
|
|
20240108,091500,19219338,206,204,206,204,1639
|
|
20240108,091400,18884776,204,204,204,204,0
|
|
20240108,091300,18884776,204,204,204,204,0
|
|
20240108,091200,18884776,204,204,204,204,0
|
|
20240108,091100,18884776,204,205,205,204,10060
|
|
20240108,091000,16822536,205,205,205,205,10
|
|
20240108,090900,16820486,205,205,205,205,20134
|
|
20240108,090800,12693016,205,205,205,205,100
|
|
20240108,090700,12672516,206,206,207,203,34840
|
|
20240108,090600,5537763,204,206,206,204,1001
|
|
20240108,090500,5331559,207,207,207,207,0
|
|
20240108,090400,5331559,207,204,207,204,1821
|
|
20240108,090300,4956534,207,204,207,204,1900
|
|
20240108,090200,4566003,204,204,204,204,0
|
|
20240108,090100,4566003,204,205,205,204,2
|
|
20240108,090000,4565594,204,207,207,203,22328
|