723 lines
31 KiB
CSV
723 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,210000,95983731,932,932,932,932,162
|
|
20240119,205900,95983731,932,932,932,932,0
|
|
20240119,205800,95983731,932,932,932,932,0
|
|
20240119,205700,95983731,932,932,932,932,0
|
|
20240119,205600,95983731,932,932,932,932,0
|
|
20240119,205500,95983731,932,932,932,932,0
|
|
20240119,205400,95983731,932,932,932,932,0
|
|
20240119,205300,95983731,932,932,932,932,0
|
|
20240119,205200,95983731,932,932,932,932,0
|
|
20240119,205100,95983731,932,932,932,932,0
|
|
20240119,205000,95983731,932,932,932,932,0
|
|
20240119,204900,95983731,932,932,932,932,0
|
|
20240119,204800,95983731,932,932,932,932,0
|
|
20240119,204700,95983731,932,932,932,932,0
|
|
20240119,204600,95983731,932,932,932,932,0
|
|
20240119,204500,95983731,932,932,932,932,0
|
|
20240119,204400,95983731,932,932,932,932,0
|
|
20240119,204300,95983731,932,932,932,932,0
|
|
20240119,204200,95983731,932,932,932,932,0
|
|
20240119,204100,95983731,932,932,932,932,0
|
|
20240119,204000,95983731,932,932,932,932,0
|
|
20240119,203900,95983731,932,932,932,932,0
|
|
20240119,203800,95983731,932,932,932,932,0
|
|
20240119,203700,95983731,932,932,932,932,0
|
|
20240119,203600,95983731,932,932,932,932,0
|
|
20240119,203500,95983731,932,932,932,932,0
|
|
20240119,203400,95983731,932,932,932,932,0
|
|
20240119,203300,95983731,932,932,932,932,0
|
|
20240119,203200,95983731,932,932,932,932,0
|
|
20240119,203100,95983731,932,932,932,932,0
|
|
20240119,203000,95983731,932,932,932,932,162
|
|
20240119,202900,95983731,932,932,932,932,0
|
|
20240119,202800,95983731,932,932,932,932,0
|
|
20240119,202700,95983731,932,932,932,932,0
|
|
20240119,202600,95983731,932,932,932,932,0
|
|
20240119,202500,95983731,932,932,932,932,0
|
|
20240119,202400,95983731,932,932,932,932,0
|
|
20240119,202300,95983731,932,932,932,932,0
|
|
20240119,202200,95983731,932,932,932,932,0
|
|
20240119,202100,95983731,932,932,932,932,0
|
|
20240119,202000,95983731,932,932,932,932,0
|
|
20240119,201900,95983731,932,932,932,932,0
|
|
20240119,201800,95983731,932,932,932,932,0
|
|
20240119,201700,95983731,932,932,932,932,0
|
|
20240119,201600,95983731,932,932,932,932,0
|
|
20240119,201500,95983731,932,932,932,932,0
|
|
20240119,201400,95983731,932,932,932,932,0
|
|
20240119,201300,95983731,932,932,932,932,0
|
|
20240119,201200,95983731,932,932,932,932,0
|
|
20240119,201100,95983731,932,932,932,932,0
|
|
20240119,201000,95983731,932,932,932,932,0
|
|
20240119,200900,95983731,932,932,932,932,0
|
|
20240119,200800,95983731,932,932,932,932,0
|
|
20240119,200700,95983731,932,932,932,932,0
|
|
20240119,200600,95983731,932,932,932,932,0
|
|
20240119,200500,95983731,932,932,932,932,0
|
|
20240119,200400,95983731,932,932,932,932,0
|
|
20240119,200300,95983731,932,932,932,932,0
|
|
20240119,200200,95983731,932,932,932,932,0
|
|
20240119,200100,95983731,932,932,932,932,0
|
|
20240119,200000,95983731,932,932,932,932,162
|
|
20240119,195900,95983731,932,932,932,932,0
|
|
20240119,195800,95983731,932,932,932,932,0
|
|
20240119,195700,95983731,932,932,932,932,0
|
|
20240119,195600,95983731,932,932,932,932,0
|
|
20240119,195500,95983731,932,932,932,932,0
|
|
20240119,195400,95983731,932,932,932,932,0
|
|
20240119,195300,95983731,932,932,932,932,0
|
|
20240119,195200,95983731,932,932,932,932,0
|
|
20240119,195100,95983731,932,932,932,932,0
|
|
20240119,195000,95983731,932,932,932,932,0
|
|
20240119,194900,95983731,932,932,932,932,0
|
|
20240119,194800,95983731,932,932,932,932,0
|
|
20240119,194700,95983731,932,932,932,932,0
|
|
20240119,194600,95983731,932,932,932,932,0
|
|
20240119,194500,95983731,932,932,932,932,0
|
|
20240119,194400,95983731,932,932,932,932,0
|
|
20240119,194300,95983731,932,932,932,932,0
|
|
20240119,194200,95983731,932,932,932,932,0
|
|
20240119,194100,95983731,932,932,932,932,0
|
|
20240119,194000,95983731,932,932,932,932,0
|
|
20240119,193900,95983731,932,932,932,932,0
|
|
20240119,193800,95983731,932,932,932,932,0
|
|
20240119,193700,95983731,932,932,932,932,0
|
|
20240119,193600,95983731,932,932,932,932,0
|
|
20240119,193500,95983731,932,932,932,932,0
|
|
20240119,193400,95983731,932,932,932,932,0
|
|
20240119,193300,95983731,932,932,932,932,0
|
|
20240119,193200,95983731,932,932,932,932,0
|
|
20240119,193100,95983731,932,932,932,932,0
|
|
20240119,193000,95983731,932,932,932,932,162
|
|
20240119,192900,95983731,932,932,932,932,0
|
|
20240119,192800,95983731,932,932,932,932,0
|
|
20240119,192700,95983731,932,932,932,932,0
|
|
20240119,192600,95983731,932,932,932,932,0
|
|
20240119,192500,95983731,932,932,932,932,0
|
|
20240119,192400,95983731,932,932,932,932,0
|
|
20240119,192300,95983731,932,932,932,932,0
|
|
20240119,192200,95983731,932,932,932,932,0
|
|
20240119,192100,95983731,932,932,932,932,0
|
|
20240119,192000,95983731,932,932,932,932,0
|
|
20240119,191900,95983731,932,932,932,932,0
|
|
20240119,191800,95983731,932,932,932,932,0
|
|
20240119,191700,95983731,932,932,932,932,0
|
|
20240119,191600,95983731,932,932,932,932,0
|
|
20240119,191500,95983731,932,932,932,932,0
|
|
20240119,191400,95983731,932,932,932,932,0
|
|
20240119,191300,95983731,932,932,932,932,0
|
|
20240119,191200,95983731,932,932,932,932,0
|
|
20240119,191100,95983731,932,932,932,932,0
|
|
20240119,191000,95983731,932,932,932,932,0
|
|
20240119,190900,95983731,932,932,932,932,0
|
|
20240119,190800,95983731,932,932,932,932,0
|
|
20240119,190700,95983731,932,932,932,932,0
|
|
20240119,190600,95983731,932,932,932,932,0
|
|
20240119,190500,95983731,932,932,932,932,0
|
|
20240119,190400,95983731,932,932,932,932,0
|
|
20240119,190300,95983731,932,932,932,932,0
|
|
20240119,190200,95983731,932,932,932,932,0
|
|
20240119,190100,95983731,932,932,932,932,0
|
|
20240119,190000,95983731,932,932,932,932,162
|
|
20240119,185900,95983731,932,932,932,932,0
|
|
20240119,185800,95983731,932,932,932,932,0
|
|
20240119,185700,95983731,932,932,932,932,0
|
|
20240119,185600,95983731,932,932,932,932,0
|
|
20240119,185500,95983731,932,932,932,932,0
|
|
20240119,185400,95983731,932,932,932,932,0
|
|
20240119,185300,95983731,932,932,932,932,0
|
|
20240119,185200,95983731,932,932,932,932,0
|
|
20240119,185100,95983731,932,932,932,932,0
|
|
20240119,185000,95983731,932,932,932,932,0
|
|
20240119,184900,95983731,932,932,932,932,0
|
|
20240119,184800,95983731,932,932,932,932,0
|
|
20240119,184700,95983731,932,932,932,932,0
|
|
20240119,184600,95983731,932,932,932,932,0
|
|
20240119,184500,95983731,932,932,932,932,0
|
|
20240119,184400,95983731,932,932,932,932,0
|
|
20240119,184300,95983731,932,932,932,932,0
|
|
20240119,184200,95983731,932,932,932,932,0
|
|
20240119,184100,95983731,932,932,932,932,0
|
|
20240119,184000,95983731,932,932,932,932,0
|
|
20240119,183900,95983731,932,932,932,932,0
|
|
20240119,183800,95983731,932,932,932,932,0
|
|
20240119,183700,95983731,932,932,932,932,0
|
|
20240119,183600,95983731,932,932,932,932,0
|
|
20240119,183500,95983731,932,932,932,932,0
|
|
20240119,183400,95983731,932,932,932,932,0
|
|
20240119,183300,95983731,932,932,932,932,0
|
|
20240119,183200,95983731,932,932,932,932,0
|
|
20240119,183100,95983731,932,932,932,932,0
|
|
20240119,183000,95983731,932,932,932,932,162
|
|
20240119,182900,95983731,932,932,932,932,0
|
|
20240119,182800,95983731,932,932,932,932,0
|
|
20240119,182700,95983731,932,932,932,932,0
|
|
20240119,182600,95983731,932,932,932,932,0
|
|
20240119,182500,95983731,932,932,932,932,0
|
|
20240119,182400,95983731,932,932,932,932,0
|
|
20240119,182300,95983731,932,932,932,932,0
|
|
20240119,182200,95983731,932,932,932,932,0
|
|
20240119,182100,95983731,932,932,932,932,0
|
|
20240119,182000,95983731,932,932,932,932,0
|
|
20240119,181900,95983731,932,932,932,932,0
|
|
20240119,181800,95983731,932,932,932,932,0
|
|
20240119,181700,95983731,932,932,932,932,0
|
|
20240119,181600,95983731,932,932,932,932,0
|
|
20240119,181500,95983731,932,932,932,932,0
|
|
20240119,181400,95983731,932,932,932,932,0
|
|
20240119,181300,95983731,932,932,932,932,0
|
|
20240119,181200,95983731,932,932,932,932,0
|
|
20240119,181100,95983731,932,932,932,932,0
|
|
20240119,181000,95983731,932,932,932,932,0
|
|
20240119,180900,95983731,932,932,932,932,0
|
|
20240119,180800,95983731,932,932,932,932,0
|
|
20240119,180700,95983731,932,932,932,932,0
|
|
20240119,180600,95983731,932,932,932,932,0
|
|
20240119,180500,95983731,932,932,932,932,0
|
|
20240119,180400,95983731,932,932,932,932,0
|
|
20240119,180300,95983731,932,932,932,932,0
|
|
20240119,180200,95983731,932,932,932,932,0
|
|
20240119,180100,95983731,932,932,932,932,0
|
|
20240119,180000,95983731,932,932,932,932,162
|
|
20240119,175900,95983731,932,932,932,932,0
|
|
20240119,175800,95983731,932,932,932,932,0
|
|
20240119,175700,95983731,932,932,932,932,0
|
|
20240119,175600,95983731,932,932,932,932,0
|
|
20240119,175500,95983731,932,932,932,932,0
|
|
20240119,175400,95983731,932,932,932,932,0
|
|
20240119,175300,95983731,932,932,932,932,0
|
|
20240119,175200,95983731,932,932,932,932,0
|
|
20240119,175100,95983731,932,932,932,932,0
|
|
20240119,175000,95983731,932,932,932,932,0
|
|
20240119,174900,95983731,932,932,932,932,0
|
|
20240119,174800,95983731,932,932,932,932,0
|
|
20240119,174700,95983731,932,932,932,932,0
|
|
20240119,174600,95983731,932,932,932,932,0
|
|
20240119,174500,95983731,932,932,932,932,0
|
|
20240119,174400,95983731,932,932,932,932,0
|
|
20240119,174300,95983731,932,932,932,932,0
|
|
20240119,174200,95983731,932,932,932,932,0
|
|
20240119,174100,95983731,932,932,932,932,0
|
|
20240119,174000,95983731,932,932,932,932,0
|
|
20240119,173900,95983731,932,932,932,932,0
|
|
20240119,173800,95983731,932,932,932,932,0
|
|
20240119,173700,95983731,932,932,932,932,0
|
|
20240119,173600,95983731,932,932,932,932,0
|
|
20240119,173500,95983731,932,932,932,932,0
|
|
20240119,173400,95983731,932,932,932,932,0
|
|
20240119,173300,95983731,932,932,932,932,0
|
|
20240119,173200,95983731,932,932,932,932,0
|
|
20240119,173100,95983731,932,932,932,932,0
|
|
20240119,173000,95983731,932,932,932,932,162
|
|
20240119,172900,95983731,932,932,932,932,0
|
|
20240119,172800,95983731,932,932,932,932,0
|
|
20240119,172700,95983731,932,932,932,932,0
|
|
20240119,172600,95983731,932,932,932,932,0
|
|
20240119,172500,95983731,932,932,932,932,0
|
|
20240119,172400,95983731,932,932,932,932,0
|
|
20240119,172300,95983731,932,932,932,932,0
|
|
20240119,172200,95983731,932,932,932,932,0
|
|
20240119,172100,95983731,932,932,932,932,0
|
|
20240119,172000,95983731,932,932,932,932,0
|
|
20240119,171900,95983731,932,932,932,932,0
|
|
20240119,171800,95983731,932,932,932,932,0
|
|
20240119,171700,95983731,932,932,932,932,0
|
|
20240119,171600,95983731,932,932,932,932,0
|
|
20240119,171500,95983731,932,932,932,932,0
|
|
20240119,171400,95983731,932,932,932,932,0
|
|
20240119,171300,95983731,932,932,932,932,0
|
|
20240119,171200,95983731,932,932,932,932,0
|
|
20240119,171100,95983731,932,932,932,932,0
|
|
20240119,171000,95983731,932,932,932,932,0
|
|
20240119,170900,95983731,932,932,932,932,0
|
|
20240119,170800,95983731,932,932,932,932,0
|
|
20240119,170700,95983731,932,932,932,932,0
|
|
20240119,170600,95983731,932,932,932,932,0
|
|
20240119,170500,95983731,932,932,932,932,0
|
|
20240119,170400,95983731,932,932,932,932,0
|
|
20240119,170300,95983731,932,932,932,932,0
|
|
20240119,170200,95983731,932,932,932,932,0
|
|
20240119,170100,95983731,932,932,932,932,0
|
|
20240119,170000,95983731,932,932,932,932,162
|
|
20240119,165900,95983731,932,932,932,932,0
|
|
20240119,165800,95983731,932,932,932,932,0
|
|
20240119,165700,95983731,932,932,932,932,0
|
|
20240119,165600,95983731,932,932,932,932,0
|
|
20240119,165500,95983731,932,932,932,932,0
|
|
20240119,165400,95983731,932,932,932,932,0
|
|
20240119,165300,95983731,932,932,932,932,0
|
|
20240119,165200,95983731,932,932,932,932,0
|
|
20240119,165100,95983731,932,932,932,932,0
|
|
20240119,165000,95983731,932,932,932,932,0
|
|
20240119,164900,95983731,932,932,932,932,0
|
|
20240119,164800,95983731,932,932,932,932,0
|
|
20240119,164700,95983731,932,932,932,932,0
|
|
20240119,164600,95983731,932,932,932,932,0
|
|
20240119,164500,95983731,932,932,932,932,0
|
|
20240119,164400,95983731,932,932,932,932,0
|
|
20240119,164300,95983731,932,932,932,932,0
|
|
20240119,164200,95983731,932,932,932,932,0
|
|
20240119,164100,95983731,932,932,932,932,0
|
|
20240119,164000,95983731,932,932,932,932,0
|
|
20240119,163900,95983731,932,932,932,932,0
|
|
20240119,163800,95983731,932,932,932,932,0
|
|
20240119,163700,95983731,932,932,932,932,0
|
|
20240119,163600,95983731,932,932,932,932,0
|
|
20240119,163500,95983731,932,932,932,932,0
|
|
20240119,163400,95983731,932,932,932,932,0
|
|
20240119,163300,95983731,932,932,932,932,0
|
|
20240119,163200,95983731,932,932,932,932,0
|
|
20240119,163100,95983731,932,932,932,932,0
|
|
20240119,163000,95983731,932,932,932,932,162
|
|
20240119,162900,95983731,932,932,932,932,0
|
|
20240119,162800,95983731,932,932,932,932,0
|
|
20240119,162700,95983731,932,932,932,932,0
|
|
20240119,162600,95983731,932,932,932,932,0
|
|
20240119,162500,95983731,932,932,932,932,0
|
|
20240119,162400,95983731,932,932,932,932,0
|
|
20240119,162300,95983731,932,932,932,932,0
|
|
20240119,162200,95983731,932,932,932,932,0
|
|
20240119,162100,95983731,932,932,932,932,0
|
|
20240119,162000,95983731,932,932,932,932,0
|
|
20240119,161900,95983731,932,932,932,932,0
|
|
20240119,161800,95983731,932,932,932,932,0
|
|
20240119,161700,95983731,932,932,932,932,0
|
|
20240119,161600,95983731,932,932,932,932,0
|
|
20240119,161500,95983731,932,932,932,932,0
|
|
20240119,161400,95983731,932,932,932,932,0
|
|
20240119,161300,95983731,932,932,932,932,0
|
|
20240119,161200,95983731,932,932,932,932,0
|
|
20240119,161100,95983731,932,932,932,932,0
|
|
20240119,161000,95983731,932,932,932,932,0
|
|
20240119,160900,95983731,932,932,932,932,0
|
|
20240119,160800,95983731,932,932,932,932,0
|
|
20240119,160700,95983731,932,932,932,932,0
|
|
20240119,160600,95983731,932,932,932,932,0
|
|
20240119,160500,95983731,932,932,932,932,0
|
|
20240119,160400,95983731,932,932,932,932,0
|
|
20240119,160300,95983731,932,932,932,932,0
|
|
20240119,160200,95983731,932,932,932,932,0
|
|
20240119,160100,95983731,932,932,932,932,0
|
|
20240119,160000,95983731,932,932,932,932,162
|
|
20240119,155900,95983731,932,932,932,932,0
|
|
20240119,155800,95983731,932,932,932,932,0
|
|
20240119,155700,95983731,932,932,932,932,0
|
|
20240119,155600,95983731,932,932,932,932,0
|
|
20240119,155500,95983731,932,932,932,932,0
|
|
20240119,155400,95983731,932,932,932,932,0
|
|
20240119,155300,95983731,932,932,932,932,0
|
|
20240119,155200,95983731,932,932,932,932,0
|
|
20240119,155100,95983731,932,932,932,932,0
|
|
20240119,155000,95983731,932,932,932,932,0
|
|
20240119,154900,95983731,932,932,932,932,0
|
|
20240119,154800,95983731,932,932,932,932,0
|
|
20240119,154700,95983731,932,932,932,932,0
|
|
20240119,154600,95983731,932,932,932,932,0
|
|
20240119,154500,95983731,932,932,932,932,0
|
|
20240119,154400,95983731,932,932,932,932,0
|
|
20240119,154300,95983731,932,932,932,932,0
|
|
20240119,154200,95983731,932,932,932,932,0
|
|
20240119,154100,95983731,932,932,932,932,0
|
|
20240119,154000,95983731,932,932,932,932,0
|
|
20240119,153900,95983731,932,932,932,932,0
|
|
20240119,153800,95983731,932,932,932,932,0
|
|
20240119,153700,95983731,932,932,932,932,0
|
|
20240119,153600,95983731,932,932,932,932,0
|
|
20240119,153500,95983731,932,932,932,932,0
|
|
20240119,153400,95983731,932,932,932,932,0
|
|
20240119,153300,95983731,932,932,932,932,0
|
|
20240119,153200,95983731,932,932,932,932,0
|
|
20240119,153100,95983731,932,932,932,932,0
|
|
20240119,153000,95983731,932,932,932,932,324
|
|
20240119,152900,95832747,931,931,931,931,0
|
|
20240119,152800,95832747,931,931,931,931,0
|
|
20240119,152700,95832747,931,931,931,931,0
|
|
20240119,152600,95832747,931,931,931,931,0
|
|
20240119,152500,95832747,931,931,931,931,0
|
|
20240119,152400,95832747,931,931,931,931,0
|
|
20240119,152300,95832747,931,931,931,931,0
|
|
20240119,152200,95832747,931,931,931,931,0
|
|
20240119,152100,95832747,931,931,931,931,0
|
|
20240119,152000,95832747,931,931,931,931,0
|
|
20240119,151900,95832747,931,931,931,931,870
|
|
20240119,151800,95022777,931,935,935,931,3409
|
|
20240119,151700,91847820,936,936,936,936,0
|
|
20240119,151600,91847820,936,936,936,936,4
|
|
20240119,151500,91844076,936,936,936,936,7
|
|
20240119,151400,91837524,933,933,933,933,22
|
|
20240119,151300,91816998,936,936,936,936,150
|
|
20240119,151200,91676598,932,932,932,932,0
|
|
20240119,151100,91676598,932,932,932,932,0
|
|
20240119,151000,91676598,932,932,932,932,0
|
|
20240119,150900,91676598,932,932,932,932,0
|
|
20240119,150800,91676598,932,932,932,932,872
|
|
20240119,150700,90863894,935,936,936,935,1833
|
|
20240119,150600,89148358,936,936,936,936,0
|
|
20240119,150500,89148358,936,936,936,936,102
|
|
20240119,150400,89052886,936,936,936,936,618
|
|
20240119,150300,88474438,935,935,935,935,0
|
|
20240119,150200,88474438,935,935,935,935,696
|
|
20240119,150100,87823678,935,935,935,935,1
|
|
20240119,150000,87822743,931,931,931,931,0
|
|
20240119,145900,87822743,931,931,931,931,0
|
|
20240119,145800,87822743,931,931,931,931,0
|
|
20240119,145700,87822743,931,934,934,931,1201
|
|
20240119,145600,86704502,934,934,934,934,0
|
|
20240119,145500,86704502,934,934,934,934,0
|
|
20240119,145400,86704502,934,934,934,934,0
|
|
20240119,145300,86704502,934,934,934,934,7
|
|
20240119,145200,86697964,934,934,934,934,0
|
|
20240119,145100,86697964,934,934,934,934,0
|
|
20240119,145000,86697964,934,934,934,934,0
|
|
20240119,144900,86697964,934,934,934,934,0
|
|
20240119,144800,86697964,934,934,934,934,0
|
|
20240119,144700,86697964,934,934,934,934,0
|
|
20240119,144600,86697964,934,934,934,934,0
|
|
20240119,144500,86697964,934,934,934,934,0
|
|
20240119,144400,86697964,934,934,934,934,0
|
|
20240119,144300,86697964,934,934,934,934,0
|
|
20240119,144200,86697964,934,934,934,934,0
|
|
20240119,144100,86697964,934,934,934,934,0
|
|
20240119,144000,86697964,934,934,934,934,0
|
|
20240119,143900,86697964,934,934,934,934,21
|
|
20240119,143800,86678350,934,934,934,934,0
|
|
20240119,143700,86678350,934,934,934,934,0
|
|
20240119,143600,86678350,934,933,934,933,2
|
|
20240119,143500,86676483,933,933,933,933,0
|
|
20240119,143400,86676483,933,933,933,933,2
|
|
20240119,143300,86674617,935,932,935,932,8
|
|
20240119,143200,86667143,931,931,931,931,0
|
|
20240119,143100,86667143,931,931,931,931,0
|
|
20240119,143000,86667143,931,933,933,931,3153
|
|
20240119,142900,83730417,934,934,934,934,0
|
|
20240119,142800,83730417,934,934,934,934,2
|
|
20240119,142700,83728549,935,935,935,935,0
|
|
20240119,142600,83728549,935,935,935,935,0
|
|
20240119,142500,83728549,935,935,935,935,10
|
|
20240119,142400,83719199,935,935,935,935,0
|
|
20240119,142300,83719199,935,935,935,935,0
|
|
20240119,142200,83719199,935,935,935,935,0
|
|
20240119,142100,83719199,935,935,935,935,218
|
|
20240119,142000,83515369,933,933,933,933,100
|
|
20240119,141900,83422069,935,935,935,935,150
|
|
20240119,141800,83281819,933,934,934,933,3156
|
|
20240119,141700,80337211,934,934,934,934,30
|
|
20240119,141600,80309191,934,934,934,934,10
|
|
20240119,141500,80299851,937,937,937,937,2
|
|
20240119,141400,80297977,937,937,937,937,0
|
|
20240119,141300,80297977,937,937,937,937,0
|
|
20240119,141200,80297977,937,937,937,937,1
|
|
20240119,141100,80297040,937,937,937,937,4
|
|
20240119,141000,80293292,937,937,937,937,0
|
|
20240119,140900,80293292,937,937,937,937,5
|
|
20240119,140800,80288607,934,934,934,934,0
|
|
20240119,140700,80288607,934,934,934,934,0
|
|
20240119,140600,80288607,934,934,934,934,0
|
|
20240119,140500,80288607,934,934,934,934,1007
|
|
20240119,140400,79348069,938,938,938,938,3
|
|
20240119,140300,79345255,935,935,935,935,50
|
|
20240119,140200,79298505,935,935,935,935,455
|
|
20240119,140100,78873080,935,935,935,935,0
|
|
20240119,140000,78873080,935,935,935,935,75
|
|
20240119,135900,78802955,935,934,935,934,38
|
|
20240119,135800,78767435,934,934,934,934,10
|
|
20240119,135700,78758095,935,935,935,935,1170
|
|
20240119,135600,77664145,934,934,934,934,10
|
|
20240119,135500,77654805,935,935,935,935,0
|
|
20240119,135400,77654805,935,937,937,935,8264
|
|
20240119,135300,69923815,937,937,937,937,3
|
|
20240119,135200,69921004,937,937,937,937,0
|
|
20240119,135100,69921004,937,937,937,937,2
|
|
20240119,135000,69919130,937,937,937,937,0
|
|
20240119,134900,69919130,937,937,937,937,2
|
|
20240119,134800,69917256,938,938,938,938,13
|
|
20240119,134700,69905062,938,937,938,936,1478
|
|
20240119,134600,68521243,938,937,938,937,2
|
|
20240119,134500,68519368,937,937,937,937,0
|
|
20240119,134400,68519368,937,937,937,937,12
|
|
20240119,134300,68508124,938,938,938,938,5
|
|
20240119,134200,68503434,938,938,938,938,0
|
|
20240119,134100,68503434,938,938,938,938,0
|
|
20240119,134000,68503434,938,938,938,938,0
|
|
20240119,133900,68503434,938,938,938,938,2
|
|
20240119,133800,68501558,938,938,938,938,1
|
|
20240119,133700,68500620,938,938,938,938,7
|
|
20240119,133600,68494054,938,938,938,938,2
|
|
20240119,133500,68492178,938,938,938,938,0
|
|
20240119,133400,68492178,938,938,938,938,0
|
|
20240119,133300,68492178,938,938,938,938,0
|
|
20240119,133200,68492178,938,938,938,938,0
|
|
20240119,133100,68492178,938,938,938,938,0
|
|
20240119,133000,68492178,938,938,938,938,1
|
|
20240119,132900,68491240,938,938,938,938,0
|
|
20240119,132800,68491240,938,938,938,938,0
|
|
20240119,132700,68491240,938,938,938,938,0
|
|
20240119,132600,68491240,938,940,940,938,2503
|
|
20240119,132500,66143364,940,940,940,940,0
|
|
20240119,132400,66143364,940,940,940,940,1
|
|
20240119,132300,66142424,940,940,940,940,0
|
|
20240119,132200,66142424,940,940,940,940,0
|
|
20240119,132100,66142424,940,940,940,940,1
|
|
20240119,132000,66141484,940,940,940,940,0
|
|
20240119,131900,66141484,940,940,940,940,531
|
|
20240119,131800,65642344,940,940,940,940,0
|
|
20240119,131700,65642344,940,940,940,940,0
|
|
20240119,131600,65642344,940,940,940,940,0
|
|
20240119,131500,65642344,940,940,940,940,0
|
|
20240119,131400,65642344,940,940,940,940,0
|
|
20240119,131300,65642344,940,940,940,940,0
|
|
20240119,131200,65642344,940,940,940,940,9
|
|
20240119,131100,65633884,940,940,940,940,5
|
|
20240119,131000,65629184,940,940,940,940,8
|
|
20240119,130900,65621664,940,940,940,940,0
|
|
20240119,130800,65621664,940,940,940,940,0
|
|
20240119,130700,65621664,940,940,940,940,0
|
|
20240119,130600,65621664,940,940,940,940,10
|
|
20240119,130500,65612264,938,940,940,938,104
|
|
20240119,130400,65514710,939,939,939,939,0
|
|
20240119,130300,65514710,939,939,939,939,25
|
|
20240119,130200,65491235,939,939,939,939,0
|
|
20240119,130100,65491235,939,939,939,939,0
|
|
20240119,130000,65491235,939,939,939,939,20
|
|
20240119,125900,65472455,939,939,939,939,0
|
|
20240119,125800,65472455,939,939,939,939,0
|
|
20240119,125700,65472455,939,939,939,939,0
|
|
20240119,125600,65472455,939,939,939,939,5
|
|
20240119,125500,65467760,939,939,939,939,1100
|
|
20240119,125400,64434860,939,939,939,939,0
|
|
20240119,125300,64434860,939,939,939,939,0
|
|
20240119,125200,64434860,939,939,939,939,0
|
|
20240119,125100,64434860,939,939,939,939,0
|
|
20240119,125000,64434860,939,939,939,939,9
|
|
20240119,124900,64426409,939,939,939,939,3
|
|
20240119,124800,64423592,939,939,939,939,0
|
|
20240119,124700,64423592,939,940,940,939,2744
|
|
20240119,124600,61846971,940,940,940,940,0
|
|
20240119,124500,61846971,940,940,940,940,0
|
|
20240119,124400,61846971,940,940,940,940,2891
|
|
20240119,124300,59129431,943,943,943,943,1044
|
|
20240119,124200,58144939,941,943,943,940,54
|
|
20240119,124100,58094028,943,943,943,943,1
|
|
20240119,124000,58093085,943,943,943,943,5
|
|
20240119,123900,58088370,940,942,942,940,3377
|
|
20240119,123800,54907240,942,942,942,942,0
|
|
20240119,123700,54907240,942,942,942,942,0
|
|
20240119,123600,54907240,942,942,942,942,0
|
|
20240119,123500,54907240,942,942,942,942,0
|
|
20240119,123400,54907240,942,942,942,942,1
|
|
20240119,123300,54906298,942,942,942,942,0
|
|
20240119,123200,54906298,942,942,942,942,0
|
|
20240119,123100,54906298,942,942,942,942,0
|
|
20240119,123000,54906298,942,942,942,942,2700
|
|
20240119,122900,52362898,942,942,942,942,0
|
|
20240119,122800,52362898,942,942,942,942,0
|
|
20240119,122700,52362898,942,940,942,940,41
|
|
20240119,122600,52324354,941,941,941,941,0
|
|
20240119,122500,52324354,941,942,942,941,162
|
|
20240119,122400,52171911,943,943,943,943,0
|
|
20240119,122300,52171911,943,943,943,943,19
|
|
20240119,122200,52153994,943,943,943,943,1
|
|
20240119,122100,52153051,943,943,943,943,11
|
|
20240119,122000,52142678,943,943,943,943,1
|
|
20240119,121900,52141735,943,943,943,943,10
|
|
20240119,121800,52132305,943,943,943,943,0
|
|
20240119,121700,52132305,943,943,943,943,11
|
|
20240119,121600,52121932,940,940,940,940,0
|
|
20240119,121500,52121932,940,942,944,940,3001
|
|
20240119,121400,49296390,942,942,942,942,0
|
|
20240119,121300,49296390,942,942,942,942,0
|
|
20240119,121200,49296390,942,942,942,942,0
|
|
20240119,121100,49296390,942,942,942,942,0
|
|
20240119,121000,49296390,942,942,942,942,8
|
|
20240119,120900,49288854,943,943,943,943,63
|
|
20240119,120800,49229445,942,942,942,942,424
|
|
20240119,120700,48830037,942,942,942,942,200
|
|
20240119,120600,48641637,942,942,942,942,227
|
|
20240119,120500,48427803,943,943,943,943,2
|
|
20240119,120400,48425917,942,942,942,942,0
|
|
20240119,120300,48425917,942,942,942,942,173
|
|
20240119,120200,48262951,941,941,941,941,0
|
|
20240119,120100,48262951,941,941,941,941,0
|
|
20240119,120000,48262951,941,941,941,941,0
|
|
20240119,115900,48262951,941,941,941,941,10
|
|
20240119,115800,48253541,941,941,941,941,509
|
|
20240119,115700,47774572,941,941,941,941,70
|
|
20240119,115600,47708702,942,942,942,942,400
|
|
20240119,115500,47331902,941,941,941,941,0
|
|
20240119,115400,47331902,941,940,941,940,3
|
|
20240119,115300,47329081,940,940,940,940,0
|
|
20240119,115200,47329081,940,940,940,940,10
|
|
20240119,115100,47319681,940,940,940,940,0
|
|
20240119,115000,47319681,940,940,940,940,0
|
|
20240119,114900,47319681,940,940,940,940,36
|
|
20240119,114800,47285841,940,940,940,940,0
|
|
20240119,114700,47285841,940,942,942,940,13
|
|
20240119,114600,47273605,940,940,940,940,0
|
|
20240119,114500,47273605,940,940,940,940,95
|
|
20240119,114400,47184305,940,940,940,940,0
|
|
20240119,114300,47184305,940,940,940,940,726
|
|
20240119,114200,46501865,942,942,942,942,2
|
|
20240119,114100,46499981,942,942,942,942,0
|
|
20240119,114000,46499981,942,942,942,942,0
|
|
20240119,113900,46499981,942,941,942,941,3
|
|
20240119,113800,46497156,942,942,942,942,0
|
|
20240119,113700,46497156,942,941,942,941,205
|
|
20240119,113600,46304187,940,940,940,940,0
|
|
20240119,113500,46304187,940,940,940,940,33
|
|
20240119,113400,46273167,940,940,940,940,0
|
|
20240119,113300,46273167,940,940,940,940,103
|
|
20240119,113200,46176347,940,940,940,940,6
|
|
20240119,113100,46170707,940,940,940,940,1
|
|
20240119,113000,46169767,940,940,940,940,0
|
|
20240119,112900,46169767,940,940,940,940,2107
|
|
20240119,112800,44189187,940,940,940,940,5
|
|
20240119,112700,44184487,940,940,940,940,1
|
|
20240119,112600,44183547,939,939,939,939,0
|
|
20240119,112500,44183547,939,939,939,939,0
|
|
20240119,112400,44183547,939,939,939,939,200
|
|
20240119,112300,43995747,939,940,940,939,24
|
|
20240119,112200,43973210,940,940,940,940,0
|
|
20240119,112100,43973210,940,940,940,940,0
|
|
20240119,112000,43973210,940,940,940,940,1
|
|
20240119,111900,43972270,940,940,940,940,0
|
|
20240119,111800,43972270,940,940,940,940,100
|
|
20240119,111700,43878270,940,940,940,940,422
|
|
20240119,111600,43481590,940,940,940,940,1
|
|
20240119,111500,43480650,940,940,940,940,13
|
|
20240119,111400,43468430,939,939,939,939,0
|
|
20240119,111300,43468430,939,939,939,939,1115
|
|
20240119,111200,42421445,938,938,938,938,0
|
|
20240119,111100,42421445,938,938,938,938,203
|
|
20240119,111000,42231031,938,938,938,938,0
|
|
20240119,110900,42231031,938,938,938,938,0
|
|
20240119,110800,42231031,938,938,938,938,2
|
|
20240119,110700,42229155,938,938,938,938,0
|
|
20240119,110600,42229155,938,938,938,938,0
|
|
20240119,110500,42229155,938,938,938,938,44
|
|
20240119,110400,42187883,938,938,938,938,0
|
|
20240119,110300,42187883,938,938,938,938,0
|
|
20240119,110200,42187883,938,938,938,938,0
|
|
20240119,110100,42187883,938,938,938,938,2
|
|
20240119,110000,42186007,938,938,938,938,0
|
|
20240119,105900,42186007,938,938,938,938,0
|
|
20240119,105800,42186007,938,938,938,938,0
|
|
20240119,105700,42186007,938,938,938,938,0
|
|
20240119,105600,42186007,938,938,938,938,0
|
|
20240119,105500,42186007,938,938,938,938,0
|
|
20240119,105400,42186007,938,939,939,938,3022
|
|
20240119,105300,39350394,939,939,939,939,30
|
|
20240119,105200,39322224,939,939,939,939,1256
|
|
20240119,105100,38142840,939,939,939,939,0
|
|
20240119,105000,38142840,939,940,940,939,1049
|
|
20240119,104900,37156825,941,941,941,941,0
|
|
20240119,104800,37156825,941,941,941,941,0
|
|
20240119,104700,37156825,941,941,941,941,0
|
|
20240119,104600,37156825,941,941,941,941,2
|
|
20240119,104500,37154943,939,939,939,939,0
|
|
20240119,104400,37154943,939,939,939,939,0
|
|
20240119,104300,37154943,939,939,939,939,0
|
|
20240119,104200,37154943,939,939,939,939,552
|
|
20240119,104100,36636615,941,941,941,941,2
|
|
20240119,104000,36634733,940,940,940,940,0
|
|
20240119,103900,36634733,940,940,940,940,4
|
|
20240119,103800,36630973,940,940,940,940,7
|
|
20240119,103700,36624393,943,943,943,943,0
|
|
20240119,103600,36624393,943,943,943,943,0
|
|
20240119,103500,36624393,943,943,943,943,1
|
|
20240119,103400,36623450,936,941,941,936,2307
|
|
20240119,103300,34463977,943,943,943,943,1
|
|
20240119,103200,34463034,944,944,944,944,2
|
|
20240119,103100,34461146,944,944,944,944,7
|
|
20240119,103000,34454538,945,942,945,942,1469
|
|
20240119,102900,33069271,942,942,942,942,336
|
|
20240119,102800,32752759,943,938,943,938,9334
|
|
20240119,102700,23957853,937,938,938,937,2
|
|
20240119,102600,23955978,938,938,938,938,1
|
|
20240119,102500,23955040,937,937,937,937,51
|
|
20240119,102400,23907253,938,938,938,938,0
|
|
20240119,102300,23907253,938,938,938,938,0
|
|
20240119,102200,23907253,938,938,938,938,0
|
|
20240119,102100,23907253,938,938,938,938,15
|
|
20240119,102000,23893183,938,938,938,938,0
|
|
20240119,101900,23893183,938,938,938,938,15
|
|
20240119,101800,23879113,938,938,938,938,22
|
|
20240119,101700,23858477,938,938,938,938,1
|
|
20240119,101600,23857539,935,937,937,935,1276
|
|
20240119,101500,22662243,939,938,939,938,1276
|
|
20240119,101400,21464080,939,939,939,939,20
|
|
20240119,101300,21445300,939,939,939,939,10
|
|
20240119,101200,21435910,939,939,939,939,1
|
|
20240119,101100,21434971,939,939,939,939,0
|
|
20240119,101000,21434971,939,939,939,939,9
|
|
20240119,100900,21426520,939,939,939,939,0
|
|
20240119,100800,21426520,939,939,939,939,1
|
|
20240119,100700,21425581,937,937,937,937,0
|
|
20240119,100600,21425581,937,937,937,937,10
|
|
20240119,100500,21416211,939,939,939,939,0
|
|
20240119,100400,21416211,939,939,939,939,0
|
|
20240119,100300,21416211,939,939,939,939,40
|
|
20240119,100200,21378651,939,939,939,939,15
|
|
20240119,100100,21364566,939,939,939,939,1
|
|
20240119,100000,21363627,938,938,938,938,47
|
|
20240119,095900,21319541,937,937,937,937,0
|
|
20240119,095800,21319541,937,937,937,937,27
|
|
20240119,095700,21294242,937,937,937,937,2
|
|
20240119,095600,21292368,937,937,937,937,3
|
|
20240119,095500,21289557,936,937,937,936,15
|
|
20240119,095400,21275516,937,937,937,937,1
|
|
20240119,095300,21274579,938,938,938,938,2
|
|
20240119,095200,21272703,938,938,938,938,30
|
|
20240119,095100,21244563,938,938,938,938,0
|
|
20240119,095000,21244563,938,938,938,938,0
|
|
20240119,094900,21244563,938,934,938,934,8662
|
|
20240119,094800,13134245,935,935,935,935,0
|
|
20240119,094700,13134245,935,935,935,935,168
|
|
20240119,094600,12977165,935,935,935,935,0
|
|
20240119,094500,12977165,935,935,935,935,1
|
|
20240119,094400,12976230,935,935,935,935,0
|
|
20240119,094300,12976230,935,935,935,935,40
|
|
20240119,094200,12938830,935,935,935,935,20
|
|
20240119,094100,12920130,935,936,936,935,146
|
|
20240119,094000,12783614,935,935,936,935,357
|
|
20240119,093900,12449791,935,935,935,935,12
|
|
20240119,093800,12438571,935,934,935,934,21
|
|
20240119,093700,12418946,933,933,933,933,0
|
|
20240119,093600,12418946,933,933,933,933,0
|
|
20240119,093500,12418946,933,933,933,933,0
|
|
20240119,093400,12418946,933,936,936,933,1189
|
|
20240119,093300,11306093,936,936,936,936,80
|
|
20240119,093200,11231213,936,936,936,936,10
|
|
20240119,093100,11221853,936,936,936,936,120
|
|
20240119,093000,11109533,936,936,936,936,0
|
|
20240119,092900,11109533,936,935,936,934,435
|
|
20240119,092800,10702803,934,934,934,934,0
|
|
20240119,092700,10702803,934,934,934,934,152
|
|
20240119,092600,10560835,933,933,933,933,1
|
|
20240119,092500,10559902,932,932,932,932,9
|
|
20240119,092400,10551514,932,933,933,932,231
|
|
20240119,092300,10336022,933,933,933,933,5
|
|
20240119,092200,10331357,933,933,933,933,37
|
|
20240119,092100,10296836,933,933,933,933,460
|
|
20240119,092000,9867656,933,933,933,933,540
|
|
20240119,091900,9363836,933,934,934,933,25
|
|
20240119,091800,9340501,934,934,934,934,42
|
|
20240119,091700,9301273,934,934,934,934,7
|
|
20240119,091600,9294735,934,934,934,934,3
|
|
20240119,091500,9291933,935,935,935,935,0
|
|
20240119,091400,9291933,935,935,935,935,18
|
|
20240119,091300,9275103,935,934,935,934,265
|
|
20240119,091200,9027563,933,933,933,933,500
|
|
20240119,091100,8561063,934,934,934,934,1
|
|
20240119,091000,8560129,933,933,933,933,60
|
|
20240119,090900,8504149,933,934,935,933,1203
|
|
20240119,090800,7379558,933,932,933,932,102
|
|
20240119,090700,7284394,932,932,932,932,0
|
|
20240119,090600,7284394,932,931,932,930,1878
|
|
20240119,090500,5534493,931,931,931,922,1427
|
|
20240119,090400,4209180,930,930,930,930,2274
|
|
20240119,090300,2094360,930,930,930,930,21
|
|
20240119,090200,2074830,930,930,930,930,883
|
|
20240119,090100,1253640,930,930,930,930,0
|
|
20240119,090000,1253640,930,930,930,930,1348
|