576 lines
25 KiB
CSV
576 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183300,181329045,980,980,980,980,3132
|
|
20240110,183200,181329045,980,980,980,980,0
|
|
20240110,183100,181329045,980,980,980,980,0
|
|
20240110,183000,181329045,980,980,980,980,0
|
|
20240110,182900,181329045,980,980,980,980,0
|
|
20240110,182800,181329045,980,980,980,980,0
|
|
20240110,182700,181329045,980,980,980,980,0
|
|
20240110,182600,181329045,980,980,980,980,0
|
|
20240110,182500,181329045,980,980,980,980,0
|
|
20240110,182400,181329045,980,980,980,980,0
|
|
20240110,182300,181329045,980,980,980,980,0
|
|
20240110,182200,181329045,980,980,980,980,0
|
|
20240110,182100,181329045,980,980,980,980,0
|
|
20240110,182000,181329045,980,980,980,980,0
|
|
20240110,181900,181329045,980,980,980,980,0
|
|
20240110,181800,181329045,980,980,980,980,0
|
|
20240110,181700,181329045,980,980,980,980,0
|
|
20240110,181600,181329045,980,980,980,980,0
|
|
20240110,181500,181329045,980,980,980,980,0
|
|
20240110,181400,181329045,980,980,980,980,0
|
|
20240110,181300,181329045,980,980,980,980,0
|
|
20240110,181200,181329045,980,980,980,980,0
|
|
20240110,181100,181329045,980,980,980,980,0
|
|
20240110,181000,181329045,980,980,980,980,0
|
|
20240110,180900,181329045,980,980,980,980,0
|
|
20240110,180800,181329045,980,980,980,980,0
|
|
20240110,180700,181329045,980,980,980,980,0
|
|
20240110,180600,181329045,980,980,980,980,0
|
|
20240110,180500,181329045,980,980,980,980,0
|
|
20240110,180400,181329045,980,980,980,980,0
|
|
20240110,180300,181329045,980,980,980,980,3132
|
|
20240110,180200,181329045,980,980,980,980,0
|
|
20240110,180100,181329045,980,980,980,980,0
|
|
20240110,180000,181329045,980,980,980,980,0
|
|
20240110,175900,181329045,980,980,980,980,0
|
|
20240110,175800,181329045,980,980,980,980,0
|
|
20240110,175700,181329045,980,980,980,980,0
|
|
20240110,175600,181329045,980,980,980,980,0
|
|
20240110,175500,181329045,980,980,980,980,0
|
|
20240110,175400,181329045,980,980,980,980,0
|
|
20240110,175300,181329045,980,980,980,980,0
|
|
20240110,175200,181329045,980,980,980,980,0
|
|
20240110,175100,181329045,980,980,980,980,0
|
|
20240110,175000,181329045,980,980,980,980,0
|
|
20240110,174900,181329045,980,980,980,980,0
|
|
20240110,174800,181329045,980,980,980,980,0
|
|
20240110,174700,181329045,980,980,980,980,0
|
|
20240110,174600,181329045,980,980,980,980,0
|
|
20240110,174500,181329045,980,980,980,980,0
|
|
20240110,174400,181329045,980,980,980,980,0
|
|
20240110,174300,181329045,980,980,980,980,0
|
|
20240110,174200,181329045,980,980,980,980,0
|
|
20240110,174100,181329045,980,980,980,980,0
|
|
20240110,174000,181329045,980,980,980,980,0
|
|
20240110,173900,181329045,980,980,980,980,0
|
|
20240110,173800,181329045,980,980,980,980,0
|
|
20240110,173700,181329045,980,980,980,980,0
|
|
20240110,173600,181329045,980,980,980,980,0
|
|
20240110,173500,181329045,980,980,980,980,0
|
|
20240110,173400,181329045,980,980,980,980,0
|
|
20240110,173300,181329045,980,980,980,980,3132
|
|
20240110,173200,181329045,980,980,980,980,0
|
|
20240110,173100,181329045,980,980,980,980,0
|
|
20240110,173000,181329045,980,980,980,980,0
|
|
20240110,172900,181329045,980,980,980,980,0
|
|
20240110,172800,181329045,980,980,980,980,0
|
|
20240110,172700,181329045,980,980,980,980,0
|
|
20240110,172600,181329045,980,980,980,980,0
|
|
20240110,172500,181329045,980,980,980,980,0
|
|
20240110,172400,181329045,980,980,980,980,0
|
|
20240110,172300,181329045,980,980,980,980,0
|
|
20240110,172200,181329045,980,980,980,980,0
|
|
20240110,172100,181329045,980,980,980,980,0
|
|
20240110,172000,181329045,980,980,980,980,0
|
|
20240110,171900,181329045,980,980,980,980,0
|
|
20240110,171800,181329045,980,980,980,980,0
|
|
20240110,171700,181329045,980,980,980,980,0
|
|
20240110,171600,181329045,980,980,980,980,0
|
|
20240110,171500,181329045,980,980,980,980,0
|
|
20240110,171400,181329045,980,980,980,980,0
|
|
20240110,171300,181329045,980,980,980,980,0
|
|
20240110,171200,181329045,980,980,980,980,0
|
|
20240110,171100,181329045,980,980,980,980,0
|
|
20240110,171000,181329045,980,980,980,980,0
|
|
20240110,170900,181329045,980,980,980,980,0
|
|
20240110,170800,181329045,980,980,980,980,0
|
|
20240110,170700,181329045,980,980,980,980,0
|
|
20240110,170600,181329045,980,980,980,980,0
|
|
20240110,170500,181329045,980,980,980,980,0
|
|
20240110,170400,181329045,980,980,980,980,0
|
|
20240110,170300,181329045,980,980,980,980,3132
|
|
20240110,170200,181329045,980,980,980,980,0
|
|
20240110,170100,181329045,980,980,980,980,0
|
|
20240110,170000,181329045,980,980,980,980,0
|
|
20240110,165900,181329045,980,980,980,980,0
|
|
20240110,165800,181329045,980,980,980,980,0
|
|
20240110,165700,181329045,980,980,980,980,0
|
|
20240110,165600,181329045,980,980,980,980,0
|
|
20240110,165500,181329045,980,980,980,980,0
|
|
20240110,165400,181329045,980,980,980,980,0
|
|
20240110,165300,181329045,980,980,980,980,0
|
|
20240110,165200,181329045,980,980,980,980,0
|
|
20240110,165100,181329045,980,980,980,980,0
|
|
20240110,165000,181329045,980,980,980,980,0
|
|
20240110,164900,181329045,980,980,980,980,0
|
|
20240110,164800,181329045,980,980,980,980,0
|
|
20240110,164700,181329045,980,980,980,980,0
|
|
20240110,164600,181329045,980,980,980,980,0
|
|
20240110,164500,181329045,980,980,980,980,0
|
|
20240110,164400,181329045,980,980,980,980,0
|
|
20240110,164300,181329045,980,980,980,980,0
|
|
20240110,164200,181329045,980,980,980,980,0
|
|
20240110,164100,181329045,980,980,980,980,0
|
|
20240110,164000,181329045,980,980,980,980,0
|
|
20240110,163900,181329045,980,980,980,980,0
|
|
20240110,163800,181329045,980,980,980,980,0
|
|
20240110,163700,181329045,980,980,980,980,0
|
|
20240110,163600,181329045,980,980,980,980,0
|
|
20240110,163500,181329045,980,980,980,980,0
|
|
20240110,163400,181329045,980,980,980,980,0
|
|
20240110,163300,181329045,980,980,980,980,3132
|
|
20240110,163200,181329045,980,980,980,980,0
|
|
20240110,163100,181329045,980,980,980,980,0
|
|
20240110,163000,181329045,980,980,980,980,0
|
|
20240110,162900,181329045,980,980,980,980,0
|
|
20240110,162800,181329045,980,980,980,980,0
|
|
20240110,162700,181329045,980,980,980,980,0
|
|
20240110,162600,181329045,980,980,980,980,0
|
|
20240110,162500,181329045,980,980,980,980,0
|
|
20240110,162400,181329045,980,980,980,980,0
|
|
20240110,162300,181329045,980,980,980,980,0
|
|
20240110,162200,181329045,980,980,980,980,0
|
|
20240110,162100,181329045,980,980,980,980,0
|
|
20240110,162000,181329045,980,980,980,980,0
|
|
20240110,161900,181329045,980,980,980,980,0
|
|
20240110,161800,181329045,980,980,980,980,0
|
|
20240110,161700,181329045,980,980,980,980,0
|
|
20240110,161600,181329045,980,980,980,980,0
|
|
20240110,161500,181329045,980,980,980,980,0
|
|
20240110,161400,181329045,980,980,980,980,0
|
|
20240110,161300,181329045,980,980,980,980,0
|
|
20240110,161200,181329045,980,980,980,980,0
|
|
20240110,161100,181329045,980,980,980,980,0
|
|
20240110,161000,181329045,980,980,980,980,0
|
|
20240110,160900,181329045,980,980,980,980,0
|
|
20240110,160800,181329045,980,980,980,980,0
|
|
20240110,160700,181329045,980,980,980,980,0
|
|
20240110,160600,181329045,980,980,980,980,0
|
|
20240110,160500,181329045,980,980,980,980,0
|
|
20240110,160400,181329045,980,980,980,980,0
|
|
20240110,160300,181329045,980,980,980,980,3132
|
|
20240110,160200,181329045,980,980,980,980,0
|
|
20240110,160100,181329045,980,980,980,980,0
|
|
20240110,160000,181329045,980,980,980,980,0
|
|
20240110,155900,181329045,980,980,980,980,0
|
|
20240110,155800,181329045,980,980,980,980,0
|
|
20240110,155700,181329045,980,980,980,980,0
|
|
20240110,155600,181329045,980,980,980,980,0
|
|
20240110,155500,181329045,980,980,980,980,0
|
|
20240110,155400,181329045,980,980,980,980,0
|
|
20240110,155300,181329045,980,980,980,980,0
|
|
20240110,155200,181329045,980,980,980,980,0
|
|
20240110,155100,181329045,980,980,980,980,0
|
|
20240110,155000,181329045,980,980,980,980,0
|
|
20240110,154900,181329045,980,980,980,980,0
|
|
20240110,154800,181329045,980,980,980,980,0
|
|
20240110,154700,181329045,980,980,980,980,0
|
|
20240110,154600,181329045,980,980,980,980,0
|
|
20240110,154500,181329045,980,980,980,980,0
|
|
20240110,154400,181329045,980,980,980,980,0
|
|
20240110,154300,181329045,980,980,980,980,0
|
|
20240110,154200,181329045,980,980,980,980,0
|
|
20240110,154100,181329045,980,980,980,980,0
|
|
20240110,154000,181329045,980,980,980,980,0
|
|
20240110,153900,181329045,980,980,980,980,0
|
|
20240110,153800,181329045,980,980,980,980,0
|
|
20240110,153700,181329045,980,980,980,980,0
|
|
20240110,153600,181329045,980,980,980,980,0
|
|
20240110,153500,181329045,980,980,980,980,0
|
|
20240110,153400,181329045,980,980,980,980,0
|
|
20240110,153300,181329045,980,980,980,980,3132
|
|
20240110,153200,181329045,980,980,980,980,0
|
|
20240110,153100,181329045,980,980,980,980,0
|
|
20240110,153000,181329045,980,980,980,980,3132
|
|
20240110,152900,178259685,977,977,977,977,0
|
|
20240110,152800,178259685,977,977,977,977,0
|
|
20240110,152700,178259685,977,977,977,977,0
|
|
20240110,152600,178259685,977,977,977,977,0
|
|
20240110,152500,178259685,977,977,977,977,0
|
|
20240110,152400,178259685,977,977,977,977,0
|
|
20240110,152300,178259685,977,977,977,977,0
|
|
20240110,152200,178259685,977,977,977,977,0
|
|
20240110,152100,178259685,977,977,977,977,0
|
|
20240110,152000,178259685,977,977,977,977,0
|
|
20240110,151900,178259685,977,970,977,970,121
|
|
20240110,151800,178142280,970,970,970,970,49
|
|
20240110,151700,178094750,970,970,970,970,755
|
|
20240110,151600,177362400,968,979,980,968,496
|
|
20240110,151500,176880125,980,976,980,976,3268
|
|
20240110,151400,173679186,976,974,976,973,280
|
|
20240110,151300,173406199,975,974,975,974,1002
|
|
20240110,151200,172429299,975,968,975,967,1073
|
|
20240110,151100,171383892,967,967,967,967,0
|
|
20240110,151000,171383892,967,971,971,967,356
|
|
20240110,150900,171039056,974,974,974,974,0
|
|
20240110,150800,171039056,974,974,974,974,16
|
|
20240110,150700,171023472,974,974,974,974,167
|
|
20240110,150600,170860814,974,974,974,974,2396
|
|
20240110,150500,168527110,974,973,974,973,1029
|
|
20240110,150400,167525264,971,971,971,971,14
|
|
20240110,150300,167511670,974,974,974,974,0
|
|
20240110,150200,167511670,974,972,974,972,2050
|
|
20240110,150100,165515695,974,974,974,974,0
|
|
20240110,150000,165515695,974,974,974,974,0
|
|
20240110,145900,165515695,974,974,974,974,0
|
|
20240110,145800,165515695,974,974,974,974,1
|
|
20240110,145700,165514721,969,969,969,969,0
|
|
20240110,145600,165514721,969,974,975,969,282
|
|
20240110,145500,165240089,974,974,974,974,1229
|
|
20240110,145400,164043043,966,966,966,966,0
|
|
20240110,145300,164043043,966,968,976,966,1576
|
|
20240110,145200,162519539,976,975,976,975,524
|
|
20240110,145100,162008400,980,972,980,972,13000
|
|
20240110,145000,149327208,972,972,972,972,8
|
|
20240110,144900,149319432,972,972,972,972,20
|
|
20240110,144800,149299992,972,972,972,972,0
|
|
20240110,144700,149299992,972,972,972,972,950
|
|
20240110,144600,148376592,971,971,971,971,0
|
|
20240110,144500,148376592,971,967,971,967,4307
|
|
20240110,144400,144200870,965,964,965,964,1179
|
|
20240110,144300,143063351,965,965,965,965,0
|
|
20240110,144200,143063351,965,965,965,965,0
|
|
20240110,144100,143063351,965,965,965,965,0
|
|
20240110,144000,143063351,965,965,965,965,0
|
|
20240110,143900,143063351,965,965,965,965,0
|
|
20240110,143800,143063351,965,964,965,964,1700
|
|
20240110,143700,141423353,964,964,964,964,0
|
|
20240110,143600,141423353,964,964,964,964,22
|
|
20240110,143500,141402145,965,965,965,965,0
|
|
20240110,143400,141402145,965,965,965,965,0
|
|
20240110,143300,141402145,965,965,965,965,0
|
|
20240110,143200,141402145,965,965,965,965,0
|
|
20240110,143100,141402145,965,964,965,964,310
|
|
20240110,143000,141103299,958,958,958,958,1
|
|
20240110,142900,141102341,958,958,958,958,5
|
|
20240110,142800,141097551,958,958,958,958,1
|
|
20240110,142700,141096593,964,964,964,964,0
|
|
20240110,142600,141096593,964,964,964,964,0
|
|
20240110,142500,141096593,964,964,964,964,0
|
|
20240110,142400,141096593,964,964,964,964,2
|
|
20240110,142300,141094665,958,959,959,958,520
|
|
20240110,142200,140596501,963,963,963,963,0
|
|
20240110,142100,140596501,963,963,963,963,0
|
|
20240110,142000,140596501,963,963,963,963,0
|
|
20240110,141900,140596501,963,963,963,963,0
|
|
20240110,141800,140596501,963,963,963,963,0
|
|
20240110,141700,140596501,963,963,963,963,2076
|
|
20240110,141600,138597313,964,964,964,964,10
|
|
20240110,141500,138587673,964,964,964,964,0
|
|
20240110,141400,138587673,964,964,964,964,0
|
|
20240110,141300,138587673,964,964,964,964,2445
|
|
20240110,141200,136230693,965,965,965,965,0
|
|
20240110,141100,136230693,965,965,965,965,0
|
|
20240110,141000,136230693,965,965,965,965,0
|
|
20240110,140900,136230693,965,965,965,965,0
|
|
20240110,140800,136230693,965,965,965,965,5
|
|
20240110,140700,136225868,965,964,965,964,195
|
|
20240110,140600,136037873,964,964,964,964,83
|
|
20240110,140500,135957861,961,961,961,961,0
|
|
20240110,140400,135957861,961,961,961,961,9
|
|
20240110,140300,135949212,961,960,961,960,45
|
|
20240110,140200,135905995,960,960,960,960,16
|
|
20240110,140100,135890635,959,959,959,959,1200
|
|
20240110,140000,134739835,957,957,957,957,0
|
|
20240110,135900,134739835,957,957,957,957,0
|
|
20240110,135800,134739835,957,957,957,957,0
|
|
20240110,135700,134739835,957,957,957,957,0
|
|
20240110,135600,134739835,957,957,957,957,62
|
|
20240110,135500,134680501,957,957,957,957,711
|
|
20240110,135400,134000074,965,965,965,965,1
|
|
20240110,135300,133999109,957,957,957,957,45
|
|
20240110,135200,133956044,959,963,966,959,1507
|
|
20240110,135100,132510167,962,962,962,962,0
|
|
20240110,135000,132510167,962,962,962,962,0
|
|
20240110,134900,132510167,962,962,962,962,0
|
|
20240110,134800,132510167,962,962,962,962,0
|
|
20240110,134700,132510167,962,962,962,962,0
|
|
20240110,134600,132510167,962,962,962,962,0
|
|
20240110,134500,132510167,962,962,962,962,0
|
|
20240110,134400,132510167,962,962,962,962,34
|
|
20240110,134300,132477459,962,962,962,962,859
|
|
20240110,134200,131651101,962,962,962,962,64
|
|
20240110,134100,131589533,962,962,962,962,43
|
|
20240110,134000,131548167,962,962,962,962,11
|
|
20240110,133900,131537585,962,962,962,962,1
|
|
20240110,133800,131536623,959,959,959,959,2
|
|
20240110,133700,131534705,957,967,967,957,1487
|
|
20240110,133600,130107714,971,972,972,971,1052
|
|
20240110,133500,129085220,971,971,971,971,1022
|
|
20240110,133400,128092858,971,969,971,969,862
|
|
20240110,133300,127256856,967,966,967,966,613
|
|
20240110,133200,126664169,965,965,965,965,0
|
|
20240110,133100,126664169,965,965,965,965,5
|
|
20240110,133000,126659344,965,965,965,965,1
|
|
20240110,132900,126658379,966,966,966,966,0
|
|
20240110,132800,126658379,966,966,966,966,0
|
|
20240110,132700,126658379,966,966,966,966,0
|
|
20240110,132600,126658379,966,966,966,966,0
|
|
20240110,132500,126658379,966,966,966,966,100
|
|
20240110,132400,126561779,966,966,966,966,200
|
|
20240110,132300,126368579,966,966,966,966,200
|
|
20240110,132200,126175379,966,964,966,964,900
|
|
20240110,132100,125306266,964,964,964,964,0
|
|
20240110,132000,125306266,964,963,964,963,172
|
|
20240110,131900,125140459,964,964,964,964,0
|
|
20240110,131800,125140459,964,964,964,964,0
|
|
20240110,131700,125140459,964,964,964,964,0
|
|
20240110,131600,125140459,964,964,964,964,0
|
|
20240110,131500,125140459,964,964,964,964,0
|
|
20240110,131400,125140459,964,964,964,964,2
|
|
20240110,131300,125138531,964,964,964,964,4
|
|
20240110,131200,125134675,964,964,964,964,2
|
|
20240110,131100,125132747,957,957,957,957,0
|
|
20240110,131000,125132747,957,957,957,957,0
|
|
20240110,130900,125132747,957,957,957,957,0
|
|
20240110,130800,125132747,957,959,959,957,396
|
|
20240110,130700,124753530,956,962,962,956,592
|
|
20240110,130600,124184674,965,965,965,965,200
|
|
20240110,130500,123991674,963,963,963,963,0
|
|
20240110,130400,123991674,963,963,963,963,0
|
|
20240110,130300,123991674,963,963,963,963,217
|
|
20240110,130200,123782703,963,963,963,963,0
|
|
20240110,130100,123782703,963,963,963,963,0
|
|
20240110,130000,123782703,963,963,963,963,3
|
|
20240110,125900,123779814,961,961,961,961,260
|
|
20240110,125800,123529954,961,957,961,956,390
|
|
20240110,125700,123156937,957,957,957,957,7
|
|
20240110,125600,123150238,959,959,959,959,0
|
|
20240110,125500,123150238,959,961,967,959,1213
|
|
20240110,125400,121986188,961,961,961,961,0
|
|
20240110,125300,121986188,961,961,961,961,571
|
|
20240110,125200,121437457,969,969,969,969,0
|
|
20240110,125100,121437457,969,969,969,969,0
|
|
20240110,125000,121437457,969,969,969,969,0
|
|
20240110,124900,121437457,969,969,969,969,0
|
|
20240110,124800,121437457,969,967,969,967,3
|
|
20240110,124700,121434554,957,970,970,957,2872
|
|
20240110,124600,118677200,970,970,970,970,1
|
|
20240110,124500,118676230,973,973,973,973,0
|
|
20240110,124400,118676230,973,973,973,973,0
|
|
20240110,124300,118676230,973,973,973,973,0
|
|
20240110,124200,118676230,973,973,973,973,0
|
|
20240110,124100,118676230,973,973,973,973,0
|
|
20240110,124000,118676230,973,973,973,973,0
|
|
20240110,123900,118676230,973,973,973,973,30
|
|
20240110,123800,118647040,973,973,973,973,1
|
|
20240110,123700,118646067,973,973,973,973,4
|
|
20240110,123600,118642175,973,967,973,967,495
|
|
20240110,123500,118162187,961,963,963,960,804
|
|
20240110,123400,117389919,961,963,963,961,757
|
|
20240110,123300,116662328,963,965,965,963,693
|
|
20240110,123200,115994549,972,972,972,972,1
|
|
20240110,123100,115993577,965,965,965,965,30
|
|
20240110,123000,115964627,963,967,967,963,569
|
|
20240110,122900,115414579,967,967,967,967,0
|
|
20240110,122800,115414579,967,967,967,967,35
|
|
20240110,122700,115380734,973,973,973,973,2
|
|
20240110,122600,115378788,973,973,973,973,1
|
|
20240110,122500,115377815,973,973,973,973,0
|
|
20240110,122400,115377815,973,973,973,973,0
|
|
20240110,122300,115377815,973,969,973,965,1961
|
|
20240110,122200,113480555,974,974,974,974,371
|
|
20240110,122100,113119201,974,974,974,974,103
|
|
20240110,122000,113018879,974,969,974,969,2
|
|
20240110,121900,113016936,980,975,980,975,1001
|
|
20240110,121800,112036551,968,977,977,968,2
|
|
20240110,121700,112034606,979,979,979,979,554
|
|
20240110,121600,111492240,980,970,980,961,1673
|
|
20240110,121500,109863894,970,971,971,970,1864
|
|
20240110,121400,108055514,972,977,977,972,11
|
|
20240110,121300,108044817,972,972,972,972,0
|
|
20240110,121200,108044817,972,972,980,972,1683
|
|
20240110,121100,106396492,980,980,980,979,601
|
|
20240110,121000,105807922,980,979,980,976,4806
|
|
20240110,120900,101098274,980,970,980,970,13380
|
|
20240110,120800,88104382,970,969,970,968,2106
|
|
20240110,120700,86063330,968,968,968,968,215
|
|
20240110,120600,85855210,968,968,968,968,0
|
|
20240110,120500,85855210,968,969,969,968,106
|
|
20240110,120400,85752497,969,969,969,969,1
|
|
20240110,120300,85751528,968,968,968,968,0
|
|
20240110,120200,85751528,968,969,969,968,327
|
|
20240110,120100,85434683,969,968,969,968,141
|
|
20240110,120000,85298075,969,968,969,968,12
|
|
20240110,115900,85286458,968,966,968,966,4473
|
|
20240110,115800,80962151,967,961,967,961,1302
|
|
20240110,115700,79706057,961,967,967,961,113
|
|
20240110,115600,79597451,963,967,967,963,175
|
|
20240110,115500,79428344,966,965,966,965,3786
|
|
20240110,115400,75771364,965,965,965,965,510
|
|
20240110,115300,75279214,963,963,963,963,0
|
|
20240110,115200,75279214,963,963,963,963,103
|
|
20240110,115100,75180025,965,964,965,964,500
|
|
20240110,115000,74697725,965,965,965,965,0
|
|
20240110,114900,74697725,965,965,965,965,0
|
|
20240110,114800,74697725,965,965,965,963,57
|
|
20240110,114700,74642826,962,962,962,962,240
|
|
20240110,114600,74411946,962,961,962,961,2506
|
|
20240110,114500,72003574,961,961,961,961,509
|
|
20240110,114400,71514425,961,960,961,960,3
|
|
20240110,114300,71511543,960,960,960,960,0
|
|
20240110,114200,71511543,960,960,960,960,0
|
|
20240110,114100,71511543,960,960,960,960,10
|
|
20240110,114000,71501943,960,959,961,959,5181
|
|
20240110,113900,66529265,959,957,959,957,995
|
|
20240110,113800,65577046,957,957,957,957,3110
|
|
20240110,113700,62600776,957,957,957,957,0
|
|
20240110,113600,62600776,957,957,957,957,0
|
|
20240110,113500,62600776,957,957,957,957,0
|
|
20240110,113400,62600776,957,957,957,957,344
|
|
20240110,113300,62271568,957,956,957,956,562
|
|
20240110,113200,61734060,956,956,956,956,175
|
|
20240110,113100,61566760,957,956,957,956,3
|
|
20240110,113000,61563891,957,957,957,957,99
|
|
20240110,112900,61469148,957,957,957,957,1209
|
|
20240110,112800,60312135,956,956,956,956,276
|
|
20240110,112700,60048279,956,956,956,956,1135
|
|
20240110,112600,58963219,956,956,956,956,162
|
|
20240110,112500,58808347,956,956,956,956,2130
|
|
20240110,112400,56772067,956,956,956,956,1114
|
|
20240110,112300,55707083,955,955,955,955,0
|
|
20240110,112200,55707083,955,956,956,955,613
|
|
20240110,112100,55121568,955,955,955,955,130
|
|
20240110,112000,54997418,955,956,956,955,1954
|
|
20240110,111900,53130030,956,956,956,956,209
|
|
20240110,111800,52930226,956,955,956,955,1875
|
|
20240110,111700,51139435,955,955,955,955,0
|
|
20240110,111600,51139435,955,955,955,955,1
|
|
20240110,111500,51138480,955,955,955,955,493
|
|
20240110,111400,50667665,955,955,955,955,300
|
|
20240110,111300,50381165,955,953,955,953,347
|
|
20240110,111200,50050186,953,951,953,951,289
|
|
20240110,111100,49774774,953,953,953,953,38
|
|
20240110,111000,49738560,954,954,954,954,20
|
|
20240110,110900,49719480,953,954,954,953,11
|
|
20240110,110800,49708996,953,954,954,953,373
|
|
20240110,110700,49353163,954,954,954,954,226
|
|
20240110,110600,49137559,955,955,955,955,1000
|
|
20240110,110500,48182559,955,953,955,953,921
|
|
20240110,110400,47304840,953,953,955,951,12726
|
|
20240110,110300,35161932,953,953,953,953,1002
|
|
20240110,110200,34207026,953,953,953,953,1000
|
|
20240110,110100,33254026,953,953,953,950,70
|
|
20240110,110000,33187481,950,950,950,950,5829
|
|
20240110,105900,27649931,950,950,950,950,0
|
|
20240110,105800,27649931,950,950,950,950,0
|
|
20240110,105700,27649931,950,948,950,948,3
|
|
20240110,105600,27647085,950,950,950,950,0
|
|
20240110,105500,27647085,950,950,950,950,54
|
|
20240110,105400,27595785,950,950,950,950,0
|
|
20240110,105300,27595785,950,949,950,949,8
|
|
20240110,105200,27588192,949,949,949,949,232
|
|
20240110,105100,27368024,948,949,949,948,771
|
|
20240110,105000,26636371,949,949,949,949,1000
|
|
20240110,104900,25687371,949,948,949,948,1102
|
|
20240110,104800,24642673,948,944,948,944,2712
|
|
20240110,104700,22076266,944,944,944,944,10
|
|
20240110,104600,22066826,944,944,944,944,6
|
|
20240110,104500,22061162,944,944,944,944,8
|
|
20240110,104400,22053610,944,944,944,944,10
|
|
20240110,104300,22044170,943,943,943,943,0
|
|
20240110,104200,22044170,943,943,943,943,0
|
|
20240110,104100,22044170,943,943,943,943,0
|
|
20240110,104000,22044170,943,943,943,943,35
|
|
20240110,103900,22011165,942,942,942,942,0
|
|
20240110,103800,22011165,942,942,942,942,0
|
|
20240110,103700,22011165,942,942,942,942,0
|
|
20240110,103600,22011165,942,943,943,942,5846
|
|
20240110,103500,16499133,942,942,942,942,0
|
|
20240110,103400,16499133,942,942,942,942,3
|
|
20240110,103300,16496307,942,942,942,942,7
|
|
20240110,103200,16489713,942,942,942,942,752
|
|
20240110,103100,15781329,943,943,943,943,0
|
|
20240110,103000,15781329,943,943,943,943,580
|
|
20240110,102900,15234389,943,943,943,943,0
|
|
20240110,102800,15234389,943,943,943,943,0
|
|
20240110,102700,15234389,943,943,943,943,150
|
|
20240110,102600,15092939,943,942,943,942,47
|
|
20240110,102500,15048662,942,942,942,942,1
|
|
20240110,102400,15047720,942,942,942,942,0
|
|
20240110,102300,15047720,942,942,942,942,0
|
|
20240110,102200,15047720,942,942,942,942,0
|
|
20240110,102100,15047720,942,942,942,942,0
|
|
20240110,102000,15047720,942,942,942,942,0
|
|
20240110,101900,15047720,942,942,942,942,0
|
|
20240110,101800,15047720,942,942,942,942,0
|
|
20240110,101700,15047720,942,942,942,942,0
|
|
20240110,101600,15047720,942,942,942,942,1
|
|
20240110,101500,15046778,942,942,942,942,10
|
|
20240110,101400,15037358,942,942,942,942,0
|
|
20240110,101300,15037358,942,940,942,940,36
|
|
20240110,101200,15003468,941,941,941,941,0
|
|
20240110,101100,15003468,941,941,941,941,0
|
|
20240110,101000,15003468,941,941,941,941,151
|
|
20240110,100900,14861377,941,941,941,941,45
|
|
20240110,100800,14819032,940,940,940,940,0
|
|
20240110,100700,14819032,940,940,940,940,60
|
|
20240110,100600,14762632,942,942,942,942,0
|
|
20240110,100500,14762632,942,942,942,942,2
|
|
20240110,100400,14760748,935,935,935,935,0
|
|
20240110,100300,14760748,935,937,937,935,1172
|
|
20240110,100200,13664576,947,947,947,947,0
|
|
20240110,100100,13664576,947,947,947,947,0
|
|
20240110,100000,13664576,947,946,947,946,20
|
|
20240110,095900,13645654,947,941,947,941,1152
|
|
20240110,095800,12560652,941,941,941,941,2
|
|
20240110,095700,12558770,935,935,935,935,0
|
|
20240110,095600,12558770,935,935,935,935,36
|
|
20240110,095500,12525110,941,941,941,941,0
|
|
20240110,095400,12525110,941,940,941,940,1008
|
|
20240110,095300,11576958,941,941,941,941,1
|
|
20240110,095200,11576017,934,938,938,934,1063
|
|
20240110,095100,10580975,941,937,941,937,21
|
|
20240110,095000,10561294,941,941,941,941,1062
|
|
20240110,094900,9561952,941,941,941,941,8
|
|
20240110,094800,9554424,941,941,941,941,0
|
|
20240110,094700,9554424,941,941,941,941,0
|
|
20240110,094600,9554424,941,941,941,941,0
|
|
20240110,094500,9554424,941,941,941,936,236
|
|
20240110,094400,9332358,941,941,941,941,1
|
|
20240110,094300,9331417,934,941,941,934,567
|
|
20240110,094200,8800103,943,943,943,943,0
|
|
20240110,094100,8800103,943,943,943,943,0
|
|
20240110,094000,8800103,943,943,943,943,0
|
|
20240110,093900,8800103,943,943,943,943,0
|
|
20240110,093800,8800103,943,943,943,943,1
|
|
20240110,093700,8799160,940,943,943,940,12
|
|
20240110,093600,8787850,943,943,943,943,12
|
|
20240110,093500,8776534,943,941,943,941,514
|
|
20240110,093400,8292358,941,935,941,934,405
|
|
20240110,093300,7914067,934,941,941,934,452
|
|
20240110,093200,7491557,942,939,942,939,44
|
|
20240110,093100,7450154,939,939,939,934,1663
|
|
20240110,093000,5894320,944,944,944,943,425
|
|
20240110,092900,5493121,944,938,944,938,82
|
|
20240110,092800,5415833,938,938,938,938,200
|
|
20240110,092700,5228233,938,945,947,938,595
|
|
20240110,092600,4665639,942,942,945,942,3238
|
|
20240110,092500,1607697,939,939,939,939,300
|
|
20240110,092400,1325997,940,940,940,940,0
|
|
20240110,092300,1325997,940,940,940,940,102
|
|
20240110,092200,1230117,943,943,943,943,0
|
|
20240110,092100,1230117,943,943,943,943,0
|
|
20240110,092000,1230117,943,943,943,943,0
|
|
20240110,091900,1230117,943,936,943,936,18
|
|
20240110,091800,1213262,936,936,936,936,114
|
|
20240110,091700,1106558,934,934,934,934,0
|
|
20240110,091600,1106558,934,936,936,934,9
|
|
20240110,091500,1098136,936,936,936,936,32
|
|
20240110,091400,1068184,936,936,936,936,0
|
|
20240110,091300,1068184,936,936,936,936,0
|
|
20240110,091200,1068184,936,936,936,936,0
|
|
20240110,091100,1068184,936,936,936,936,3
|
|
20240110,091000,1065376,936,936,936,936,0
|
|
20240110,090900,1065376,936,934,936,931,884
|
|
20240110,090800,241469,936,935,936,935,136
|
|
20240110,090700,114283,935,935,936,933,36
|
|
20240110,090600,80630,933,933,933,933,0
|
|
20240110,090500,80630,933,933,933,933,0
|
|
20240110,090400,80630,933,933,933,933,0
|
|
20240110,090300,80630,933,937,937,933,11
|
|
20240110,090200,70327,933,936,937,933,15
|
|
20240110,090100,56288,935,935,935,935,0
|
|
20240110,090000,56288,935,938,945,935,60
|