724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,210100,123643114,930,930,930,930,2334
|
|
20240118,210000,123643114,930,930,930,930,0
|
|
20240118,205900,123643114,930,930,930,930,0
|
|
20240118,205800,123643114,930,930,930,930,0
|
|
20240118,205700,123643114,930,930,930,930,0
|
|
20240118,205600,123643114,930,930,930,930,0
|
|
20240118,205500,123643114,930,930,930,930,0
|
|
20240118,205400,123643114,930,930,930,930,0
|
|
20240118,205300,123643114,930,930,930,930,0
|
|
20240118,205200,123643114,930,930,930,930,0
|
|
20240118,205100,123643114,930,930,930,930,0
|
|
20240118,205000,123643114,930,930,930,930,0
|
|
20240118,204900,123643114,930,930,930,930,0
|
|
20240118,204800,123643114,930,930,930,930,0
|
|
20240118,204700,123643114,930,930,930,930,0
|
|
20240118,204600,123643114,930,930,930,930,0
|
|
20240118,204500,123643114,930,930,930,930,0
|
|
20240118,204400,123643114,930,930,930,930,0
|
|
20240118,204300,123643114,930,930,930,930,0
|
|
20240118,204200,123643114,930,930,930,930,0
|
|
20240118,204100,123643114,930,930,930,930,0
|
|
20240118,204000,123643114,930,930,930,930,0
|
|
20240118,203900,123643114,930,930,930,930,0
|
|
20240118,203800,123643114,930,930,930,930,0
|
|
20240118,203700,123643114,930,930,930,930,0
|
|
20240118,203600,123643114,930,930,930,930,0
|
|
20240118,203500,123643114,930,930,930,930,0
|
|
20240118,203400,123643114,930,930,930,930,0
|
|
20240118,203300,123643114,930,930,930,930,0
|
|
20240118,203200,123643114,930,930,930,930,0
|
|
20240118,203100,123643114,930,930,930,930,2334
|
|
20240118,203000,123643114,930,930,930,930,0
|
|
20240118,202900,123643114,930,930,930,930,0
|
|
20240118,202800,123643114,930,930,930,930,0
|
|
20240118,202700,123643114,930,930,930,930,0
|
|
20240118,202600,123643114,930,930,930,930,0
|
|
20240118,202500,123643114,930,930,930,930,0
|
|
20240118,202400,123643114,930,930,930,930,0
|
|
20240118,202300,123643114,930,930,930,930,0
|
|
20240118,202200,123643114,930,930,930,930,0
|
|
20240118,202100,123643114,930,930,930,930,0
|
|
20240118,202000,123643114,930,930,930,930,0
|
|
20240118,201900,123643114,930,930,930,930,0
|
|
20240118,201800,123643114,930,930,930,930,0
|
|
20240118,201700,123643114,930,930,930,930,0
|
|
20240118,201600,123643114,930,930,930,930,0
|
|
20240118,201500,123643114,930,930,930,930,0
|
|
20240118,201400,123643114,930,930,930,930,0
|
|
20240118,201300,123643114,930,930,930,930,0
|
|
20240118,201200,123643114,930,930,930,930,0
|
|
20240118,201100,123643114,930,930,930,930,0
|
|
20240118,201000,123643114,930,930,930,930,0
|
|
20240118,200900,123643114,930,930,930,930,0
|
|
20240118,200800,123643114,930,930,930,930,0
|
|
20240118,200700,123643114,930,930,930,930,0
|
|
20240118,200600,123643114,930,930,930,930,0
|
|
20240118,200500,123643114,930,930,930,930,0
|
|
20240118,200400,123643114,930,930,930,930,0
|
|
20240118,200300,123643114,930,930,930,930,0
|
|
20240118,200200,123643114,930,930,930,930,0
|
|
20240118,200100,123643114,930,930,930,930,2334
|
|
20240118,200000,123643114,930,930,930,930,0
|
|
20240118,195900,123643114,930,930,930,930,0
|
|
20240118,195800,123643114,930,930,930,930,0
|
|
20240118,195700,123643114,930,930,930,930,0
|
|
20240118,195600,123643114,930,930,930,930,0
|
|
20240118,195500,123643114,930,930,930,930,0
|
|
20240118,195400,123643114,930,930,930,930,0
|
|
20240118,195300,123643114,930,930,930,930,0
|
|
20240118,195200,123643114,930,930,930,930,0
|
|
20240118,195100,123643114,930,930,930,930,0
|
|
20240118,195000,123643114,930,930,930,930,0
|
|
20240118,194900,123643114,930,930,930,930,0
|
|
20240118,194800,123643114,930,930,930,930,0
|
|
20240118,194700,123643114,930,930,930,930,0
|
|
20240118,194600,123643114,930,930,930,930,0
|
|
20240118,194500,123643114,930,930,930,930,0
|
|
20240118,194400,123643114,930,930,930,930,0
|
|
20240118,194300,123643114,930,930,930,930,0
|
|
20240118,194200,123643114,930,930,930,930,0
|
|
20240118,194100,123643114,930,930,930,930,0
|
|
20240118,194000,123643114,930,930,930,930,0
|
|
20240118,193900,123643114,930,930,930,930,0
|
|
20240118,193800,123643114,930,930,930,930,0
|
|
20240118,193700,123643114,930,930,930,930,0
|
|
20240118,193600,123643114,930,930,930,930,0
|
|
20240118,193500,123643114,930,930,930,930,0
|
|
20240118,193400,123643114,930,930,930,930,0
|
|
20240118,193300,123643114,930,930,930,930,0
|
|
20240118,193200,123643114,930,930,930,930,0
|
|
20240118,193100,123643114,930,930,930,930,2334
|
|
20240118,193000,123643114,930,930,930,930,0
|
|
20240118,192900,123643114,930,930,930,930,0
|
|
20240118,192800,123643114,930,930,930,930,0
|
|
20240118,192700,123643114,930,930,930,930,0
|
|
20240118,192600,123643114,930,930,930,930,0
|
|
20240118,192500,123643114,930,930,930,930,0
|
|
20240118,192400,123643114,930,930,930,930,0
|
|
20240118,192300,123643114,930,930,930,930,0
|
|
20240118,192200,123643114,930,930,930,930,0
|
|
20240118,192100,123643114,930,930,930,930,0
|
|
20240118,192000,123643114,930,930,930,930,0
|
|
20240118,191900,123643114,930,930,930,930,0
|
|
20240118,191800,123643114,930,930,930,930,0
|
|
20240118,191700,123643114,930,930,930,930,0
|
|
20240118,191600,123643114,930,930,930,930,0
|
|
20240118,191500,123643114,930,930,930,930,0
|
|
20240118,191400,123643114,930,930,930,930,0
|
|
20240118,191300,123643114,930,930,930,930,0
|
|
20240118,191200,123643114,930,930,930,930,0
|
|
20240118,191100,123643114,930,930,930,930,0
|
|
20240118,191000,123643114,930,930,930,930,0
|
|
20240118,190900,123643114,930,930,930,930,0
|
|
20240118,190800,123643114,930,930,930,930,0
|
|
20240118,190700,123643114,930,930,930,930,0
|
|
20240118,190600,123643114,930,930,930,930,0
|
|
20240118,190500,123643114,930,930,930,930,0
|
|
20240118,190400,123643114,930,930,930,930,0
|
|
20240118,190300,123643114,930,930,930,930,0
|
|
20240118,190200,123643114,930,930,930,930,0
|
|
20240118,190100,123643114,930,930,930,930,2334
|
|
20240118,190000,123643114,930,930,930,930,0
|
|
20240118,185900,123643114,930,930,930,930,0
|
|
20240118,185800,123643114,930,930,930,930,0
|
|
20240118,185700,123643114,930,930,930,930,0
|
|
20240118,185600,123643114,930,930,930,930,0
|
|
20240118,185500,123643114,930,930,930,930,0
|
|
20240118,185400,123643114,930,930,930,930,0
|
|
20240118,185300,123643114,930,930,930,930,0
|
|
20240118,185200,123643114,930,930,930,930,0
|
|
20240118,185100,123643114,930,930,930,930,0
|
|
20240118,185000,123643114,930,930,930,930,0
|
|
20240118,184900,123643114,930,930,930,930,0
|
|
20240118,184800,123643114,930,930,930,930,0
|
|
20240118,184700,123643114,930,930,930,930,0
|
|
20240118,184600,123643114,930,930,930,930,0
|
|
20240118,184500,123643114,930,930,930,930,0
|
|
20240118,184400,123643114,930,930,930,930,0
|
|
20240118,184300,123643114,930,930,930,930,0
|
|
20240118,184200,123643114,930,930,930,930,0
|
|
20240118,184100,123643114,930,930,930,930,0
|
|
20240118,184000,123643114,930,930,930,930,0
|
|
20240118,183900,123643114,930,930,930,930,0
|
|
20240118,183800,123643114,930,930,930,930,0
|
|
20240118,183700,123643114,930,930,930,930,0
|
|
20240118,183600,123643114,930,930,930,930,0
|
|
20240118,183500,123643114,930,930,930,930,0
|
|
20240118,183400,123643114,930,930,930,930,0
|
|
20240118,183300,123643114,930,930,930,930,0
|
|
20240118,183200,123643114,930,930,930,930,0
|
|
20240118,183100,123643114,930,930,930,930,2334
|
|
20240118,183000,123643114,930,930,930,930,0
|
|
20240118,182900,123643114,930,930,930,930,0
|
|
20240118,182800,123643114,930,930,930,930,0
|
|
20240118,182700,123643114,930,930,930,930,0
|
|
20240118,182600,123643114,930,930,930,930,0
|
|
20240118,182500,123643114,930,930,930,930,0
|
|
20240118,182400,123643114,930,930,930,930,0
|
|
20240118,182300,123643114,930,930,930,930,0
|
|
20240118,182200,123643114,930,930,930,930,0
|
|
20240118,182100,123643114,930,930,930,930,0
|
|
20240118,182000,123643114,930,930,930,930,0
|
|
20240118,181900,123643114,930,930,930,930,0
|
|
20240118,181800,123643114,930,930,930,930,0
|
|
20240118,181700,123643114,930,930,930,930,0
|
|
20240118,181600,123643114,930,930,930,930,0
|
|
20240118,181500,123643114,930,930,930,930,0
|
|
20240118,181400,123643114,930,930,930,930,0
|
|
20240118,181300,123643114,930,930,930,930,0
|
|
20240118,181200,123643114,930,930,930,930,0
|
|
20240118,181100,123643114,930,930,930,930,0
|
|
20240118,181000,123643114,930,930,930,930,0
|
|
20240118,180900,123643114,930,930,930,930,0
|
|
20240118,180800,123643114,930,930,930,930,0
|
|
20240118,180700,123643114,930,930,930,930,0
|
|
20240118,180600,123643114,930,930,930,930,0
|
|
20240118,180500,123643114,930,930,930,930,0
|
|
20240118,180400,123643114,930,930,930,930,0
|
|
20240118,180300,123643114,930,930,930,930,0
|
|
20240118,180200,123643114,930,930,930,930,0
|
|
20240118,180100,123643114,930,930,930,930,2334
|
|
20240118,180000,123643114,930,930,930,930,0
|
|
20240118,175900,123643114,930,930,930,930,0
|
|
20240118,175800,123643114,930,930,930,930,0
|
|
20240118,175700,123643114,930,930,930,930,0
|
|
20240118,175600,123643114,930,930,930,930,0
|
|
20240118,175500,123643114,930,930,930,930,0
|
|
20240118,175400,123643114,930,930,930,930,0
|
|
20240118,175300,123643114,930,930,930,930,0
|
|
20240118,175200,123643114,930,930,930,930,0
|
|
20240118,175100,123643114,930,930,930,930,0
|
|
20240118,175000,123643114,930,930,930,930,0
|
|
20240118,174900,123643114,930,930,930,930,0
|
|
20240118,174800,123643114,930,930,930,930,0
|
|
20240118,174700,123643114,930,930,930,930,0
|
|
20240118,174600,123643114,930,930,930,930,0
|
|
20240118,174500,123643114,930,930,930,930,0
|
|
20240118,174400,123643114,930,930,930,930,0
|
|
20240118,174300,123643114,930,930,930,930,0
|
|
20240118,174200,123643114,930,930,930,930,0
|
|
20240118,174100,123643114,930,930,930,930,0
|
|
20240118,174000,123643114,930,930,930,930,0
|
|
20240118,173900,123643114,930,930,930,930,0
|
|
20240118,173800,123643114,930,930,930,930,0
|
|
20240118,173700,123643114,930,930,930,930,0
|
|
20240118,173600,123643114,930,930,930,930,0
|
|
20240118,173500,123643114,930,930,930,930,0
|
|
20240118,173400,123643114,930,930,930,930,0
|
|
20240118,173300,123643114,930,930,930,930,0
|
|
20240118,173200,123643114,930,930,930,930,0
|
|
20240118,173100,123643114,930,930,930,930,2334
|
|
20240118,173000,123643114,930,930,930,930,0
|
|
20240118,172900,123643114,930,930,930,930,0
|
|
20240118,172800,123643114,930,930,930,930,0
|
|
20240118,172700,123643114,930,930,930,930,0
|
|
20240118,172600,123643114,930,930,930,930,0
|
|
20240118,172500,123643114,930,930,930,930,0
|
|
20240118,172400,123643114,930,930,930,930,0
|
|
20240118,172300,123643114,930,930,930,930,0
|
|
20240118,172200,123643114,930,930,930,930,0
|
|
20240118,172100,123643114,930,930,930,930,0
|
|
20240118,172000,123643114,930,930,930,930,0
|
|
20240118,171900,123643114,930,930,930,930,0
|
|
20240118,171800,123643114,930,930,930,930,0
|
|
20240118,171700,123643114,930,930,930,930,0
|
|
20240118,171600,123643114,930,930,930,930,0
|
|
20240118,171500,123643114,930,930,930,930,0
|
|
20240118,171400,123643114,930,930,930,930,0
|
|
20240118,171300,123643114,930,930,930,930,0
|
|
20240118,171200,123643114,930,930,930,930,0
|
|
20240118,171100,123643114,930,930,930,930,0
|
|
20240118,171000,123643114,930,930,930,930,0
|
|
20240118,170900,123643114,930,930,930,930,0
|
|
20240118,170800,123643114,930,930,930,930,0
|
|
20240118,170700,123643114,930,930,930,930,0
|
|
20240118,170600,123643114,930,930,930,930,0
|
|
20240118,170500,123643114,930,930,930,930,0
|
|
20240118,170400,123643114,930,930,930,930,0
|
|
20240118,170300,123643114,930,930,930,930,0
|
|
20240118,170200,123643114,930,930,930,930,0
|
|
20240118,170100,123643114,930,930,930,930,2334
|
|
20240118,170000,123643114,930,930,930,930,0
|
|
20240118,165900,123643114,930,930,930,930,0
|
|
20240118,165800,123643114,930,930,930,930,0
|
|
20240118,165700,123643114,930,930,930,930,0
|
|
20240118,165600,123643114,930,930,930,930,0
|
|
20240118,165500,123643114,930,930,930,930,0
|
|
20240118,165400,123643114,930,930,930,930,0
|
|
20240118,165300,123643114,930,930,930,930,0
|
|
20240118,165200,123643114,930,930,930,930,0
|
|
20240118,165100,123643114,930,930,930,930,0
|
|
20240118,165000,123643114,930,930,930,930,0
|
|
20240118,164900,123643114,930,930,930,930,0
|
|
20240118,164800,123643114,930,930,930,930,0
|
|
20240118,164700,123643114,930,930,930,930,0
|
|
20240118,164600,123643114,930,930,930,930,0
|
|
20240118,164500,123643114,930,930,930,930,0
|
|
20240118,164400,123643114,930,930,930,930,0
|
|
20240118,164300,123643114,930,930,930,930,0
|
|
20240118,164200,123643114,930,930,930,930,0
|
|
20240118,164100,123643114,930,930,930,930,0
|
|
20240118,164000,123643114,930,930,930,930,0
|
|
20240118,163900,123643114,930,930,930,930,0
|
|
20240118,163800,123643114,930,930,930,930,0
|
|
20240118,163700,123643114,930,930,930,930,0
|
|
20240118,163600,123643114,930,930,930,930,0
|
|
20240118,163500,123643114,930,930,930,930,0
|
|
20240118,163400,123643114,930,930,930,930,0
|
|
20240118,163300,123643114,930,930,930,930,0
|
|
20240118,163200,123643114,930,930,930,930,0
|
|
20240118,163100,123643114,930,930,930,930,2334
|
|
20240118,163000,123643114,930,930,930,930,0
|
|
20240118,162900,123643114,930,930,930,930,0
|
|
20240118,162800,123643114,930,930,930,930,0
|
|
20240118,162700,123643114,930,930,930,930,0
|
|
20240118,162600,123643114,930,930,930,930,0
|
|
20240118,162500,123643114,930,930,930,930,0
|
|
20240118,162400,123643114,930,930,930,930,0
|
|
20240118,162300,123643114,930,930,930,930,0
|
|
20240118,162200,123643114,930,930,930,930,0
|
|
20240118,162100,123643114,930,930,930,930,0
|
|
20240118,162000,123643114,930,930,930,930,0
|
|
20240118,161900,123643114,930,930,930,930,0
|
|
20240118,161800,123643114,930,930,930,930,0
|
|
20240118,161700,123643114,930,930,930,930,0
|
|
20240118,161600,123643114,930,930,930,930,0
|
|
20240118,161500,123643114,930,930,930,930,0
|
|
20240118,161400,123643114,930,930,930,930,0
|
|
20240118,161300,123643114,930,930,930,930,0
|
|
20240118,161200,123643114,930,930,930,930,0
|
|
20240118,161100,123643114,930,930,930,930,0
|
|
20240118,161000,123643114,930,930,930,930,0
|
|
20240118,160900,123643114,930,930,930,930,0
|
|
20240118,160800,123643114,930,930,930,930,0
|
|
20240118,160700,123643114,930,930,930,930,0
|
|
20240118,160600,123643114,930,930,930,930,0
|
|
20240118,160500,123643114,930,930,930,930,0
|
|
20240118,160400,123643114,930,930,930,930,0
|
|
20240118,160300,123643114,930,930,930,930,0
|
|
20240118,160200,123643114,930,930,930,930,0
|
|
20240118,160100,123643114,930,930,930,930,2334
|
|
20240118,160000,123643114,930,930,930,930,0
|
|
20240118,155900,123643114,930,930,930,930,0
|
|
20240118,155800,123643114,930,930,930,930,0
|
|
20240118,155700,123643114,930,930,930,930,0
|
|
20240118,155600,123643114,930,930,930,930,0
|
|
20240118,155500,123643114,930,930,930,930,0
|
|
20240118,155400,123643114,930,930,930,930,0
|
|
20240118,155300,123643114,930,930,930,930,0
|
|
20240118,155200,123643114,930,930,930,930,0
|
|
20240118,155100,123643114,930,930,930,930,0
|
|
20240118,155000,123643114,930,930,930,930,0
|
|
20240118,154900,123643114,930,930,930,930,0
|
|
20240118,154800,123643114,930,930,930,930,0
|
|
20240118,154700,123643114,930,930,930,930,0
|
|
20240118,154600,123643114,930,930,930,930,0
|
|
20240118,154500,123643114,930,930,930,930,0
|
|
20240118,154400,123643114,930,930,930,930,0
|
|
20240118,154300,123643114,930,930,930,930,0
|
|
20240118,154200,123643114,930,930,930,930,0
|
|
20240118,154100,123643114,930,930,930,930,0
|
|
20240118,154000,123643114,930,930,930,930,0
|
|
20240118,153900,123643114,930,930,930,930,0
|
|
20240118,153800,123643114,930,930,930,930,0
|
|
20240118,153700,123643114,930,930,930,930,0
|
|
20240118,153600,123643114,930,930,930,930,0
|
|
20240118,153500,123643114,930,930,930,930,0
|
|
20240118,153400,123643114,930,930,930,930,0
|
|
20240118,153300,123643114,930,930,930,930,0
|
|
20240118,153200,123643114,930,930,930,930,0
|
|
20240118,153100,123643114,930,930,930,930,2334
|
|
20240118,153000,123643114,930,930,930,930,2334
|
|
20240118,152900,121472494,926,926,926,926,0
|
|
20240118,152800,121472494,926,926,926,926,0
|
|
20240118,152700,121472494,926,926,926,926,0
|
|
20240118,152600,121472494,926,926,926,926,0
|
|
20240118,152500,121472494,926,926,926,926,0
|
|
20240118,152400,121472494,926,926,926,926,0
|
|
20240118,152300,121472494,926,926,926,926,0
|
|
20240118,152200,121472494,926,926,926,926,0
|
|
20240118,152100,121472494,926,926,926,926,0
|
|
20240118,152000,121472494,926,926,926,926,0
|
|
20240118,151900,121472494,926,926,926,926,740
|
|
20240118,151800,120787254,926,926,926,926,203
|
|
20240118,151700,120599276,925,926,926,925,17
|
|
20240118,151600,120583535,926,926,926,926,10
|
|
20240118,151500,120574275,926,926,926,926,705
|
|
20240118,151400,119921445,926,926,926,926,0
|
|
20240118,151300,119921445,926,926,926,926,0
|
|
20240118,151200,119921445,926,926,926,926,300
|
|
20240118,151100,119643645,925,925,925,925,0
|
|
20240118,151000,119643645,925,925,925,925,0
|
|
20240118,150900,119643645,925,925,925,925,0
|
|
20240118,150800,119643645,925,925,925,925,0
|
|
20240118,150700,119643645,925,925,925,925,26
|
|
20240118,150600,119619595,925,925,925,925,0
|
|
20240118,150500,119619595,925,925,925,925,516
|
|
20240118,150400,119142295,925,925,925,925,0
|
|
20240118,150300,119142295,925,925,925,925,0
|
|
20240118,150200,119142295,925,925,925,925,0
|
|
20240118,150100,119142295,925,925,925,925,0
|
|
20240118,150000,119142295,925,928,928,925,385
|
|
20240118,145900,118786084,928,928,928,928,28
|
|
20240118,145800,118760100,928,928,928,928,60
|
|
20240118,145700,118704420,928,928,928,928,4
|
|
20240118,145600,118700708,928,928,928,928,1
|
|
20240118,145500,118699780,928,928,928,928,0
|
|
20240118,145400,118699780,928,928,928,928,4
|
|
20240118,145300,118696068,928,928,928,928,2
|
|
20240118,145200,118694212,928,928,928,928,0
|
|
20240118,145100,118694212,928,928,928,928,0
|
|
20240118,145000,118694212,928,928,928,928,0
|
|
20240118,144900,118694212,928,928,928,928,0
|
|
20240118,144800,118694212,928,928,928,928,15
|
|
20240118,144700,118680292,928,928,928,928,0
|
|
20240118,144600,118680292,928,928,928,928,63
|
|
20240118,144500,118621828,927,927,927,927,3
|
|
20240118,144400,118619047,925,925,925,925,0
|
|
20240118,144300,118619047,925,925,925,925,0
|
|
20240118,144200,118619047,925,925,925,925,0
|
|
20240118,144100,118619047,925,925,925,925,1
|
|
20240118,144000,118618122,925,925,925,925,0
|
|
20240118,143900,118618122,925,925,925,925,500
|
|
20240118,143800,118155622,925,925,925,925,0
|
|
20240118,143700,118155622,925,926,926,925,24
|
|
20240118,143600,118133420,925,925,925,925,0
|
|
20240118,143500,118133420,925,925,925,925,0
|
|
20240118,143400,118133420,925,925,925,925,0
|
|
20240118,143300,118133420,925,925,925,925,0
|
|
20240118,143200,118133420,925,925,925,925,0
|
|
20240118,143100,118133420,925,925,925,925,0
|
|
20240118,143000,118133420,925,925,925,925,0
|
|
20240118,142900,118133420,925,925,925,925,0
|
|
20240118,142800,118133420,925,925,925,925,0
|
|
20240118,142700,118133420,925,925,925,925,0
|
|
20240118,142600,118133420,925,925,925,925,0
|
|
20240118,142500,118133420,925,925,925,925,0
|
|
20240118,142400,118133420,925,925,925,925,9212
|
|
20240118,142300,109612320,925,925,925,925,20
|
|
20240118,142200,109593820,925,925,925,925,1
|
|
20240118,142100,109592895,925,925,925,925,1
|
|
20240118,142000,109591970,925,925,925,925,0
|
|
20240118,141900,109591970,925,925,925,925,5
|
|
20240118,141800,109587345,925,925,925,925,0
|
|
20240118,141700,109587345,925,924,925,924,4
|
|
20240118,141600,109583648,923,923,923,923,0
|
|
20240118,141500,109583648,923,923,923,923,0
|
|
20240118,141400,109583648,923,923,923,923,0
|
|
20240118,141300,109583648,923,923,923,923,0
|
|
20240118,141200,109583648,923,924,924,923,53
|
|
20240118,141100,109534712,925,925,925,925,1
|
|
20240118,141000,109533787,925,925,925,925,10
|
|
20240118,140900,109524537,925,925,925,925,0
|
|
20240118,140800,109524537,925,925,925,925,107
|
|
20240118,140700,109425562,925,925,925,925,3
|
|
20240118,140600,109422787,925,925,925,925,1000
|
|
20240118,140500,108497787,925,925,925,925,0
|
|
20240118,140400,108497787,925,925,925,925,0
|
|
20240118,140300,108497787,925,925,925,925,0
|
|
20240118,140200,108497787,925,924,925,924,50
|
|
20240118,140100,108451586,924,924,924,924,0
|
|
20240118,140000,108451586,924,924,924,924,0
|
|
20240118,135900,108451586,924,924,924,924,0
|
|
20240118,135800,108451586,924,924,924,924,0
|
|
20240118,135700,108451586,924,925,925,924,1427
|
|
20240118,135600,107132468,925,925,925,925,0
|
|
20240118,135500,107132468,925,925,925,925,0
|
|
20240118,135400,107132468,925,929,929,925,5
|
|
20240118,135300,107127839,925,925,925,925,250
|
|
20240118,135200,106896589,929,929,929,929,0
|
|
20240118,135100,106896589,929,929,929,929,80
|
|
20240118,135000,106822269,925,925,925,925,0
|
|
20240118,134900,106822269,925,925,925,925,0
|
|
20240118,134800,106822269,925,929,929,925,787
|
|
20240118,134700,106094174,925,925,925,925,0
|
|
20240118,134600,106094174,925,925,925,925,0
|
|
20240118,134500,106094174,925,925,925,925,0
|
|
20240118,134400,106094174,925,925,925,925,0
|
|
20240118,134300,106094174,925,925,925,925,0
|
|
20240118,134200,106094174,925,925,925,925,0
|
|
20240118,134100,106094174,925,925,925,925,500
|
|
20240118,134000,105631674,925,925,925,925,1000
|
|
20240118,133900,104706674,925,925,929,925,4100
|
|
20240118,133800,100906174,927,926,927,925,1130
|
|
20240118,133700,99860694,925,929,929,925,67
|
|
20240118,133600,99798651,926,927,927,926,2425
|
|
20240118,133500,97553071,927,929,929,927,2436
|
|
20240118,133400,95294811,930,930,930,930,130
|
|
20240118,133300,95173911,929,929,929,929,0
|
|
20240118,133200,95173911,929,929,929,929,0
|
|
20240118,133100,95173911,929,929,929,929,0
|
|
20240118,133000,95173911,929,929,929,929,0
|
|
20240118,132900,95173911,929,929,929,929,0
|
|
20240118,132800,95173911,929,929,929,929,0
|
|
20240118,132700,95173911,929,929,929,929,0
|
|
20240118,132600,95173911,929,929,929,929,25
|
|
20240118,132500,95150686,930,930,930,930,0
|
|
20240118,132400,95150686,930,930,930,930,100
|
|
20240118,132300,95057686,930,930,930,930,1
|
|
20240118,132200,95056756,929,929,929,929,75
|
|
20240118,132100,94987081,929,929,929,929,62
|
|
20240118,132000,94929483,929,929,929,929,38
|
|
20240118,131900,94894181,929,929,929,929,0
|
|
20240118,131800,94894181,929,929,929,929,5
|
|
20240118,131700,94889536,927,927,927,927,0
|
|
20240118,131600,94889536,927,927,927,927,0
|
|
20240118,131500,94889536,927,927,927,927,0
|
|
20240118,131400,94889536,927,928,928,927,520
|
|
20240118,131300,94407476,928,928,928,928,523
|
|
20240118,131200,93922132,927,927,927,927,0
|
|
20240118,131100,93922132,927,929,929,927,5109
|
|
20240118,131000,89184416,928,930,930,928,489
|
|
20240118,130900,88730322,930,930,930,930,138
|
|
20240118,130800,88601982,931,931,931,931,537
|
|
20240118,130700,88102035,931,931,931,931,0
|
|
20240118,130600,88102035,931,931,931,931,20
|
|
20240118,130500,88083415,931,931,931,931,115
|
|
20240118,130400,87976350,932,931,932,931,69
|
|
20240118,130300,87912057,931,931,931,931,0
|
|
20240118,130200,87912057,931,931,931,931,0
|
|
20240118,130100,87912057,931,931,931,931,0
|
|
20240118,130000,87912057,931,931,931,931,0
|
|
20240118,125900,87912057,931,931,931,931,3
|
|
20240118,125800,87909264,932,932,932,932,100
|
|
20240118,125700,87816064,932,932,932,932,20
|
|
20240118,125600,87797424,932,932,932,932,3
|
|
20240118,125500,87794628,932,932,932,932,1
|
|
20240118,125400,87793696,932,932,932,932,0
|
|
20240118,125300,87793696,932,932,932,932,0
|
|
20240118,125200,87793696,932,932,932,932,0
|
|
20240118,125100,87793696,932,932,932,932,0
|
|
20240118,125000,87793696,932,932,932,932,400
|
|
20240118,124900,87420896,932,932,932,932,0
|
|
20240118,124800,87420896,932,932,932,932,6
|
|
20240118,124700,87415304,931,931,931,931,15
|
|
20240118,124600,87401339,931,931,931,931,0
|
|
20240118,124500,87401339,931,931,931,931,0
|
|
20240118,124400,87401339,931,930,931,930,202
|
|
20240118,124300,87213379,931,931,931,931,0
|
|
20240118,124200,87213379,931,931,931,931,0
|
|
20240118,124100,87213379,931,931,931,931,0
|
|
20240118,124000,87213379,931,929,931,929,5004
|
|
20240118,123900,82556304,929,929,929,929,6
|
|
20240118,123800,82550730,927,927,927,927,0
|
|
20240118,123700,82550730,927,927,927,927,274
|
|
20240118,123600,82296732,928,928,928,928,100
|
|
20240118,123500,82203932,928,928,928,928,100
|
|
20240118,123400,82111132,928,928,928,928,0
|
|
20240118,123300,82111132,928,928,928,928,1
|
|
20240118,123200,82110204,928,928,928,928,34
|
|
20240118,123100,82078652,929,929,929,929,0
|
|
20240118,123000,82078652,929,929,929,929,0
|
|
20240118,122900,82078652,929,929,929,929,0
|
|
20240118,122800,82078652,929,929,929,929,5
|
|
20240118,122700,82074007,926,926,926,926,0
|
|
20240118,122600,82074007,926,926,926,926,0
|
|
20240118,122500,82074007,926,928,928,926,5000
|
|
20240118,122400,77440139,928,928,928,928,2
|
|
20240118,122300,77438283,928,928,928,928,1
|
|
20240118,122200,77437355,928,928,928,928,0
|
|
20240118,122100,77437355,928,927,928,927,2018
|
|
20240118,122000,75564669,928,928,928,928,1017
|
|
20240118,121900,74620893,928,928,928,928,0
|
|
20240118,121800,74620893,928,928,928,928,0
|
|
20240118,121700,74620893,928,928,928,928,1
|
|
20240118,121600,74619965,928,928,928,928,10
|
|
20240118,121500,74610685,926,926,926,926,0
|
|
20240118,121400,74610685,926,926,926,926,0
|
|
20240118,121300,74610685,926,926,926,926,0
|
|
20240118,121200,74610685,926,926,926,926,0
|
|
20240118,121100,74610685,926,926,926,926,1038
|
|
20240118,121000,73649497,926,926,926,926,0
|
|
20240118,120900,73649497,926,926,926,926,10
|
|
20240118,120800,73640237,926,926,926,926,0
|
|
20240118,120700,73640237,926,926,926,926,0
|
|
20240118,120600,73640237,926,926,926,926,0
|
|
20240118,120500,73640237,926,926,926,926,0
|
|
20240118,120400,73640237,926,926,926,926,0
|
|
20240118,120300,73640237,926,926,926,926,0
|
|
20240118,120200,73640237,926,926,926,926,0
|
|
20240118,120100,73640237,926,926,926,926,0
|
|
20240118,120000,73640237,926,926,926,926,1010
|
|
20240118,115900,72704977,926,926,926,926,0
|
|
20240118,115800,72704977,926,926,926,926,0
|
|
20240118,115700,72704977,926,926,926,926,0
|
|
20240118,115600,72704977,926,927,927,926,143
|
|
20240118,115500,72572459,928,928,928,928,0
|
|
20240118,115400,72572459,928,928,928,928,4
|
|
20240118,115300,72568747,928,928,928,928,1150
|
|
20240118,115200,71501547,928,928,928,928,204
|
|
20240118,115100,71312235,926,926,926,926,57
|
|
20240118,115000,71259453,927,927,927,927,0
|
|
20240118,114900,71259453,927,926,927,926,46
|
|
20240118,114800,71216854,926,926,927,926,157
|
|
20240118,114700,71071372,926,925,926,925,300
|
|
20240118,114600,70793772,925,925,925,925,100
|
|
20240118,114500,70701272,925,928,928,925,7912
|
|
20240118,114400,63373132,927,928,928,927,260
|
|
20240118,114300,63131962,928,929,929,928,5096
|
|
20240118,114200,58402844,929,929,929,929,30
|
|
20240118,114100,58374974,928,929,929,928,77
|
|
20240118,114000,58303475,929,929,929,929,10
|
|
20240118,113900,58294185,929,929,929,929,25
|
|
20240118,113800,58270960,928,928,928,928,20
|
|
20240118,113700,58252400,928,928,928,928,30
|
|
20240118,113600,58224560,928,928,928,928,0
|
|
20240118,113500,58224560,928,928,928,928,0
|
|
20240118,113400,58224560,928,928,928,928,0
|
|
20240118,113300,58224560,928,928,928,928,204
|
|
20240118,113200,58035248,928,928,928,928,0
|
|
20240118,113100,58035248,928,928,928,928,16
|
|
20240118,113000,58020400,929,929,929,929,0
|
|
20240118,112900,58020400,929,929,929,929,661
|
|
20240118,112800,57406331,929,929,929,929,818
|
|
20240118,112700,56646409,930,930,930,930,0
|
|
20240118,112600,56646409,930,930,930,930,0
|
|
20240118,112500,56646409,930,930,930,930,0
|
|
20240118,112400,56646409,930,930,930,930,0
|
|
20240118,112300,56646409,930,930,930,930,0
|
|
20240118,112200,56646409,930,930,930,930,10
|
|
20240118,112100,56637109,930,930,930,930,2
|
|
20240118,112000,56635249,930,930,930,930,0
|
|
20240118,111900,56635249,930,930,930,930,2
|
|
20240118,111800,56633389,930,930,930,930,0
|
|
20240118,111700,56633389,930,930,930,930,100
|
|
20240118,111600,56540389,930,930,930,930,143
|
|
20240118,111500,56407399,930,930,930,930,0
|
|
20240118,111400,56407399,930,930,930,930,2
|
|
20240118,111300,56405539,930,930,930,930,1
|
|
20240118,111200,56404609,930,930,930,930,1048
|
|
20240118,111100,55429969,930,930,930,930,258
|
|
20240118,111000,55190029,931,931,931,931,0
|
|
20240118,110900,55190029,931,931,931,931,1
|
|
20240118,110800,55189098,931,931,931,931,0
|
|
20240118,110700,55189098,931,931,931,931,8
|
|
20240118,110600,55181650,931,930,931,930,105
|
|
20240118,110500,55083990,931,931,931,931,330
|
|
20240118,110400,54776760,931,931,931,931,0
|
|
20240118,110300,54776760,931,931,931,931,6
|
|
20240118,110200,54771174,931,931,931,931,0
|
|
20240118,110100,54771174,931,931,931,931,1
|
|
20240118,110000,54770243,931,931,931,931,0
|
|
20240118,105900,54770243,931,931,931,931,0
|
|
20240118,105800,54770243,931,930,931,930,176
|
|
20240118,105700,54606426,930,931,931,930,71
|
|
20240118,105600,54540386,931,931,931,931,21
|
|
20240118,105500,54520835,931,931,931,931,0
|
|
20240118,105400,54520835,931,931,931,931,0
|
|
20240118,105300,54520835,931,931,931,931,0
|
|
20240118,105200,54520835,931,931,931,931,0
|
|
20240118,105100,54520835,931,931,931,931,0
|
|
20240118,105000,54520835,931,931,931,931,206
|
|
20240118,104900,54329049,932,932,932,932,0
|
|
20240118,104800,54329049,932,932,932,932,1
|
|
20240118,104700,54328117,931,931,931,931,639
|
|
20240118,104600,53733208,931,931,931,931,0
|
|
20240118,104500,53733208,931,931,931,931,1
|
|
20240118,104400,53732277,931,931,931,931,592
|
|
20240118,104300,53181125,931,931,931,931,0
|
|
20240118,104200,53181125,931,931,931,931,10
|
|
20240118,104100,53171815,931,931,931,931,11
|
|
20240118,104000,53161574,931,931,931,931,4
|
|
20240118,103900,53157850,932,932,932,932,0
|
|
20240118,103800,53157850,932,932,932,932,0
|
|
20240118,103700,53157850,932,928,932,928,203
|
|
20240118,103600,52968658,927,927,927,927,0
|
|
20240118,103500,52968658,927,930,930,927,2780
|
|
20240118,103400,50387525,932,931,932,931,9
|
|
20240118,103300,50379138,932,930,932,930,326
|
|
20240118,103200,50075650,930,930,930,930,0
|
|
20240118,103100,50075650,930,930,930,930,15
|
|
20240118,103000,50061700,930,930,930,930,0
|
|
20240118,102900,50061700,930,930,930,930,13
|
|
20240118,102800,50049610,928,928,928,928,0
|
|
20240118,102700,50049610,928,929,929,928,207
|
|
20240118,102600,49857513,930,930,930,930,5555
|
|
20240118,102500,44691363,928,929,929,928,3484
|
|
20240118,102400,41457927,929,929,929,929,0
|
|
20240118,102300,41457927,929,929,929,929,0
|
|
20240118,102200,41457927,929,929,929,929,0
|
|
20240118,102100,41457927,929,930,930,929,23
|
|
20240118,102000,41436559,930,930,930,930,0
|
|
20240118,101900,41436559,930,930,930,930,0
|
|
20240118,101800,41436559,930,930,930,930,0
|
|
20240118,101700,41436559,930,930,930,930,1
|
|
20240118,101600,41435629,930,929,930,929,356
|
|
20240118,101500,41104901,929,929,929,929,3
|
|
20240118,101400,41102114,928,928,928,928,497
|
|
20240118,101300,40640898,929,929,929,929,32
|
|
20240118,101200,40611170,929,929,929,929,0
|
|
20240118,101100,40611170,929,929,929,929,0
|
|
20240118,101000,40611170,929,929,929,929,0
|
|
20240118,100900,40611170,929,929,929,929,100
|
|
20240118,100800,40518270,929,929,929,929,500
|
|
20240118,100700,40053770,928,928,928,928,0
|
|
20240118,100600,40053770,928,928,928,928,0
|
|
20240118,100500,40053770,928,928,928,928,786
|
|
20240118,100400,39324362,930,930,930,930,1
|
|
20240118,100300,39323432,930,930,930,930,18
|
|
20240118,100200,39306692,929,929,929,929,598
|
|
20240118,100100,38751150,929,929,929,929,19
|
|
20240118,100000,38733499,929,929,929,929,0
|
|
20240118,095900,38733499,929,929,929,929,31
|
|
20240118,095800,38704700,929,929,929,929,0
|
|
20240118,095700,38704700,929,929,929,929,188
|
|
20240118,095600,38530048,929,929,929,929,0
|
|
20240118,095500,38530048,929,928,929,928,434
|
|
20240118,095400,38127262,929,929,929,929,193
|
|
20240118,095300,37947965,929,929,929,929,0
|
|
20240118,095200,37947965,929,929,929,929,168
|
|
20240118,095100,37791893,929,930,930,929,634
|
|
20240118,095000,37202555,930,929,930,929,4782
|
|
20240118,094900,32755438,929,929,929,929,40
|
|
20240118,094800,32718278,929,929,929,929,29
|
|
20240118,094700,32691337,929,928,929,928,123
|
|
20240118,094600,32577181,928,929,929,928,1843
|
|
20240118,094500,30866863,928,929,929,928,2608
|
|
20240118,094400,28446517,928,928,928,928,617
|
|
20240118,094300,27873941,928,928,928,928,0
|
|
20240118,094200,27873941,928,924,928,924,79
|
|
20240118,094100,27800921,924,924,924,924,0
|
|
20240118,094000,27800921,924,928,928,924,306
|
|
20240118,093900,27517833,928,928,928,928,0
|
|
20240118,093800,27517833,928,928,928,928,39
|
|
20240118,093700,27481641,927,928,928,927,1010
|
|
20240118,093600,26545361,928,928,928,928,5
|
|
20240118,093500,26540721,928,928,928,928,0
|
|
20240118,093400,26540721,928,929,929,928,221
|
|
20240118,093300,26335623,929,929,929,929,550
|
|
20240118,093200,25824673,929,929,929,928,654
|
|
20240118,093100,25217707,929,928,929,928,345
|
|
20240118,093000,24897545,927,927,928,927,31
|
|
20240118,092900,24868807,927,927,927,927,0
|
|
20240118,092800,24868807,927,927,927,927,160
|
|
20240118,092700,24720487,927,927,927,927,0
|
|
20240118,092600,24720487,927,926,927,926,50
|
|
20240118,092500,24674186,926,926,926,926,0
|
|
20240118,092400,24674186,926,926,926,926,1
|
|
20240118,092300,24673260,925,925,925,925,291
|
|
20240118,092200,24404085,925,925,925,925,907
|
|
20240118,092100,23565110,924,924,924,924,280
|
|
20240118,092000,23306390,925,925,925,925,288
|
|
20240118,091900,23039990,925,926,926,925,123
|
|
20240118,091800,22926213,926,926,926,926,23
|
|
20240118,091700,22904915,926,926,926,926,0
|
|
20240118,091600,22904915,926,926,926,926,400
|
|
20240118,091500,22534515,926,926,926,926,13
|
|
20240118,091400,22522477,926,926,926,926,1
|
|
20240118,091300,22521551,925,925,925,925,212
|
|
20240118,091200,22325451,925,925,925,925,5
|
|
20240118,091100,22320826,925,924,925,924,2983
|
|
20240118,091000,19562283,924,924,924,924,4
|
|
20240118,090900,19558587,923,923,923,923,0
|
|
20240118,090800,19558587,923,922,923,922,351
|
|
20240118,090700,19234615,923,926,926,923,8914
|
|
20240118,090600,10982995,926,926,926,926,53
|
|
20240118,090500,10933917,927,927,927,927,2
|
|
20240118,090400,10932063,925,924,925,924,4305
|
|
20240118,090300,6950437,924,924,924,924,1
|
|
20240118,090200,6949513,920,920,920,920,100
|
|
20240118,090100,6857513,919,918,919,916,2866
|
|
20240118,090000,4231277,919,916,920,916,4612
|