576 lines
25 KiB
CSV
576 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183300,104223229,974,974,974,974,3428
|
|
20240111,183200,104223229,974,974,974,974,0
|
|
20240111,183100,104223229,974,974,974,974,0
|
|
20240111,183000,104223229,974,974,974,974,0
|
|
20240111,182900,104223229,974,974,974,974,0
|
|
20240111,182800,104223229,974,974,974,974,0
|
|
20240111,182700,104223229,974,974,974,974,0
|
|
20240111,182600,104223229,974,974,974,974,0
|
|
20240111,182500,104223229,974,974,974,974,0
|
|
20240111,182400,104223229,974,974,974,974,0
|
|
20240111,182300,104223229,974,974,974,974,0
|
|
20240111,182200,104223229,974,974,974,974,0
|
|
20240111,182100,104223229,974,974,974,974,0
|
|
20240111,182000,104223229,974,974,974,974,0
|
|
20240111,181900,104223229,974,974,974,974,0
|
|
20240111,181800,104223229,974,974,974,974,0
|
|
20240111,181700,104223229,974,974,974,974,0
|
|
20240111,181600,104223229,974,974,974,974,0
|
|
20240111,181500,104223229,974,974,974,974,0
|
|
20240111,181400,104223229,974,974,974,974,0
|
|
20240111,181300,104223229,974,974,974,974,0
|
|
20240111,181200,104223229,974,974,974,974,0
|
|
20240111,181100,104223229,974,974,974,974,0
|
|
20240111,181000,104223229,974,974,974,974,0
|
|
20240111,180900,104223229,974,974,974,974,0
|
|
20240111,180800,104223229,974,974,974,974,0
|
|
20240111,180700,104223229,974,974,974,974,0
|
|
20240111,180600,104223229,974,974,974,974,0
|
|
20240111,180500,104223229,974,974,974,974,0
|
|
20240111,180400,104223229,974,974,974,974,0
|
|
20240111,180300,104223229,974,974,974,974,3428
|
|
20240111,180200,104223229,974,974,974,974,0
|
|
20240111,180100,104223229,974,974,974,974,0
|
|
20240111,180000,104223229,974,974,974,974,0
|
|
20240111,175900,104223229,974,974,974,974,0
|
|
20240111,175800,104223229,974,974,974,974,0
|
|
20240111,175700,104223229,974,974,974,974,0
|
|
20240111,175600,104223229,974,974,974,974,0
|
|
20240111,175500,104223229,974,974,974,974,0
|
|
20240111,175400,104223229,974,974,974,974,0
|
|
20240111,175300,104223229,974,974,974,974,0
|
|
20240111,175200,104223229,974,974,974,974,0
|
|
20240111,175100,104223229,974,974,974,974,0
|
|
20240111,175000,104223229,974,974,974,974,0
|
|
20240111,174900,104223229,974,974,974,974,0
|
|
20240111,174800,104223229,974,974,974,974,0
|
|
20240111,174700,104223229,974,974,974,974,0
|
|
20240111,174600,104223229,974,974,974,974,0
|
|
20240111,174500,104223229,974,974,974,974,0
|
|
20240111,174400,104223229,974,974,974,974,0
|
|
20240111,174300,104223229,974,974,974,974,0
|
|
20240111,174200,104223229,974,974,974,974,0
|
|
20240111,174100,104223229,974,974,974,974,0
|
|
20240111,174000,104223229,974,974,974,974,0
|
|
20240111,173900,104223229,974,974,974,974,0
|
|
20240111,173800,104223229,974,974,974,974,0
|
|
20240111,173700,104223229,974,974,974,974,0
|
|
20240111,173600,104223229,974,974,974,974,0
|
|
20240111,173500,104223229,974,974,974,974,0
|
|
20240111,173400,104223229,974,974,974,974,0
|
|
20240111,173300,104223229,974,974,974,974,3428
|
|
20240111,173200,104223229,974,974,974,974,0
|
|
20240111,173100,104223229,974,974,974,974,0
|
|
20240111,173000,104223229,974,974,974,974,0
|
|
20240111,172900,104223229,974,974,974,974,0
|
|
20240111,172800,104223229,974,974,974,974,0
|
|
20240111,172700,104223229,974,974,974,974,0
|
|
20240111,172600,104223229,974,974,974,974,0
|
|
20240111,172500,104223229,974,974,974,974,0
|
|
20240111,172400,104223229,974,974,974,974,0
|
|
20240111,172300,104223229,974,974,974,974,0
|
|
20240111,172200,104223229,974,974,974,974,0
|
|
20240111,172100,104223229,974,974,974,974,0
|
|
20240111,172000,104223229,974,974,974,974,0
|
|
20240111,171900,104223229,974,974,974,974,0
|
|
20240111,171800,104223229,974,974,974,974,0
|
|
20240111,171700,104223229,974,974,974,974,0
|
|
20240111,171600,104223229,974,974,974,974,0
|
|
20240111,171500,104223229,974,974,974,974,0
|
|
20240111,171400,104223229,974,974,974,974,0
|
|
20240111,171300,104223229,974,974,974,974,0
|
|
20240111,171200,104223229,974,974,974,974,0
|
|
20240111,171100,104223229,974,974,974,974,0
|
|
20240111,171000,104223229,974,974,974,974,0
|
|
20240111,170900,104223229,974,974,974,974,0
|
|
20240111,170800,104223229,974,974,974,974,0
|
|
20240111,170700,104223229,974,974,974,974,0
|
|
20240111,170600,104223229,974,974,974,974,0
|
|
20240111,170500,104223229,974,974,974,974,0
|
|
20240111,170400,104223229,974,974,974,974,0
|
|
20240111,170300,104223229,974,974,974,974,3428
|
|
20240111,170200,104223229,974,974,974,974,0
|
|
20240111,170100,104223229,974,974,974,974,0
|
|
20240111,170000,104223229,974,974,974,974,0
|
|
20240111,165900,104223229,974,974,974,974,0
|
|
20240111,165800,104223229,974,974,974,974,0
|
|
20240111,165700,104223229,974,974,974,974,0
|
|
20240111,165600,104223229,974,974,974,974,0
|
|
20240111,165500,104223229,974,974,974,974,0
|
|
20240111,165400,104223229,974,974,974,974,0
|
|
20240111,165300,104223229,974,974,974,974,0
|
|
20240111,165200,104223229,974,974,974,974,0
|
|
20240111,165100,104223229,974,974,974,974,0
|
|
20240111,165000,104223229,974,974,974,974,0
|
|
20240111,164900,104223229,974,974,974,974,0
|
|
20240111,164800,104223229,974,974,974,974,0
|
|
20240111,164700,104223229,974,974,974,974,0
|
|
20240111,164600,104223229,974,974,974,974,0
|
|
20240111,164500,104223229,974,974,974,974,0
|
|
20240111,164400,104223229,974,974,974,974,0
|
|
20240111,164300,104223229,974,974,974,974,0
|
|
20240111,164200,104223229,974,974,974,974,0
|
|
20240111,164100,104223229,974,974,974,974,0
|
|
20240111,164000,104223229,974,974,974,974,0
|
|
20240111,163900,104223229,974,974,974,974,0
|
|
20240111,163800,104223229,974,974,974,974,0
|
|
20240111,163700,104223229,974,974,974,974,0
|
|
20240111,163600,104223229,974,974,974,974,0
|
|
20240111,163500,104223229,974,974,974,974,0
|
|
20240111,163400,104223229,974,974,974,974,0
|
|
20240111,163300,104223229,974,974,974,974,3428
|
|
20240111,163200,104223229,974,974,974,974,0
|
|
20240111,163100,104223229,974,974,974,974,0
|
|
20240111,163000,104223229,974,974,974,974,0
|
|
20240111,162900,104223229,974,974,974,974,0
|
|
20240111,162800,104223229,974,974,974,974,0
|
|
20240111,162700,104223229,974,974,974,974,0
|
|
20240111,162600,104223229,974,974,974,974,0
|
|
20240111,162500,104223229,974,974,974,974,0
|
|
20240111,162400,104223229,974,974,974,974,0
|
|
20240111,162300,104223229,974,974,974,974,0
|
|
20240111,162200,104223229,974,974,974,974,0
|
|
20240111,162100,104223229,974,974,974,974,0
|
|
20240111,162000,104223229,974,974,974,974,0
|
|
20240111,161900,104223229,974,974,974,974,0
|
|
20240111,161800,104223229,974,974,974,974,0
|
|
20240111,161700,104223229,974,974,974,974,0
|
|
20240111,161600,104223229,974,974,974,974,0
|
|
20240111,161500,104223229,974,974,974,974,0
|
|
20240111,161400,104223229,974,974,974,974,0
|
|
20240111,161300,104223229,974,974,974,974,0
|
|
20240111,161200,104223229,974,974,974,974,0
|
|
20240111,161100,104223229,974,974,974,974,0
|
|
20240111,161000,104223229,974,974,974,974,0
|
|
20240111,160900,104223229,974,974,974,974,0
|
|
20240111,160800,104223229,974,974,974,974,0
|
|
20240111,160700,104223229,974,974,974,974,0
|
|
20240111,160600,104223229,974,974,974,974,0
|
|
20240111,160500,104223229,974,974,974,974,0
|
|
20240111,160400,104223229,974,974,974,974,0
|
|
20240111,160300,104223229,974,974,974,974,3428
|
|
20240111,160200,104223229,974,974,974,974,0
|
|
20240111,160100,104223229,974,974,974,974,0
|
|
20240111,160000,104223229,974,974,974,974,0
|
|
20240111,155900,104223229,974,974,974,974,0
|
|
20240111,155800,104223229,974,974,974,974,0
|
|
20240111,155700,104223229,974,974,974,974,0
|
|
20240111,155600,104223229,974,974,974,974,0
|
|
20240111,155500,104223229,974,974,974,974,0
|
|
20240111,155400,104223229,974,974,974,974,0
|
|
20240111,155300,104223229,974,974,974,974,0
|
|
20240111,155200,104223229,974,974,974,974,0
|
|
20240111,155100,104223229,974,974,974,974,0
|
|
20240111,155000,104223229,974,974,974,974,0
|
|
20240111,154900,104223229,974,974,974,974,0
|
|
20240111,154800,104223229,974,974,974,974,0
|
|
20240111,154700,104223229,974,974,974,974,0
|
|
20240111,154600,104223229,974,974,974,974,0
|
|
20240111,154500,104223229,974,974,974,974,0
|
|
20240111,154400,104223229,974,974,974,974,0
|
|
20240111,154300,104223229,974,974,974,974,0
|
|
20240111,154200,104223229,974,974,974,974,0
|
|
20240111,154100,104223229,974,974,974,974,0
|
|
20240111,154000,104223229,974,974,974,974,0
|
|
20240111,153900,104223229,974,974,974,974,0
|
|
20240111,153800,104223229,974,974,974,974,0
|
|
20240111,153700,104223229,974,974,974,974,0
|
|
20240111,153600,104223229,974,974,974,974,0
|
|
20240111,153500,104223229,974,974,974,974,0
|
|
20240111,153400,104223229,974,974,974,974,0
|
|
20240111,153300,104223229,974,974,974,974,3428
|
|
20240111,153200,104223229,974,974,974,974,0
|
|
20240111,153100,104223229,974,974,974,974,0
|
|
20240111,153000,104223229,974,974,974,974,3428
|
|
20240111,152900,100884357,971,971,971,971,0
|
|
20240111,152800,100884357,971,971,971,971,0
|
|
20240111,152700,100884357,971,971,971,971,0
|
|
20240111,152600,100884357,971,971,971,971,0
|
|
20240111,152500,100884357,971,971,971,971,0
|
|
20240111,152400,100884357,971,971,971,971,0
|
|
20240111,152300,100884357,971,971,971,971,0
|
|
20240111,152200,100884357,971,971,971,971,0
|
|
20240111,152100,100884357,971,971,971,971,0
|
|
20240111,152000,100884357,971,971,971,971,0
|
|
20240111,151900,100884357,971,971,971,971,1
|
|
20240111,151800,100883386,970,970,970,970,103
|
|
20240111,151700,100783476,970,970,970,970,0
|
|
20240111,151600,100783476,970,970,970,970,130
|
|
20240111,151500,100657376,970,970,970,970,1000
|
|
20240111,151400,99687376,971,971,971,971,1500
|
|
20240111,151300,98230876,971,971,971,971,1000
|
|
20240111,151200,97259876,971,971,971,971,0
|
|
20240111,151100,97259876,971,971,971,971,160
|
|
20240111,151000,97104516,971,970,971,970,101
|
|
20240111,150900,97006545,971,971,971,971,300
|
|
20240111,150800,96715245,971,971,971,971,0
|
|
20240111,150700,96715245,971,971,971,971,0
|
|
20240111,150600,96715245,971,971,971,971,0
|
|
20240111,150500,96715245,971,971,971,971,50
|
|
20240111,150400,96666695,971,971,971,971,1400
|
|
20240111,150300,95307295,971,971,971,971,1
|
|
20240111,150200,95306324,969,969,969,969,0
|
|
20240111,150100,95306324,969,969,969,969,0
|
|
20240111,150000,95306324,969,969,969,969,0
|
|
20240111,145900,95306324,969,969,969,969,5
|
|
20240111,145800,95301479,971,971,971,971,0
|
|
20240111,145700,95301479,971,971,971,971,0
|
|
20240111,145600,95301479,971,971,971,971,0
|
|
20240111,145500,95301479,971,971,971,971,7
|
|
20240111,145400,95294682,971,971,971,971,2574
|
|
20240111,145300,92795328,970,970,970,970,0
|
|
20240111,145200,92795328,970,970,970,970,0
|
|
20240111,145100,92795328,970,971,971,970,1541
|
|
20240111,145000,91299058,971,970,971,970,10
|
|
20240111,144900,91289357,970,970,970,970,0
|
|
20240111,144800,91289357,970,969,970,969,4
|
|
20240111,144700,91285479,969,969,969,969,68
|
|
20240111,144600,91219587,969,969,969,969,0
|
|
20240111,144500,91219587,969,969,969,969,0
|
|
20240111,144400,91219587,969,969,969,969,0
|
|
20240111,144300,91219587,969,969,969,969,0
|
|
20240111,144200,91219587,969,969,969,969,3
|
|
20240111,144100,91216680,969,969,969,969,0
|
|
20240111,144000,91216680,969,969,969,969,0
|
|
20240111,143900,91216680,969,969,969,969,0
|
|
20240111,143800,91216680,969,969,969,969,0
|
|
20240111,143700,91216680,969,969,969,969,228
|
|
20240111,143600,90995748,969,969,969,969,0
|
|
20240111,143500,90995748,969,969,969,969,303
|
|
20240111,143400,90702141,969,969,969,969,0
|
|
20240111,143300,90702141,969,969,969,969,0
|
|
20240111,143200,90702141,969,969,969,969,0
|
|
20240111,143100,90702141,969,969,969,969,0
|
|
20240111,143000,90702141,969,969,969,969,200
|
|
20240111,142900,90508341,969,969,969,969,0
|
|
20240111,142800,90508341,969,969,969,969,10
|
|
20240111,142700,90498651,969,969,969,969,0
|
|
20240111,142600,90498651,969,968,969,968,2093
|
|
20240111,142500,88470536,967,967,967,967,0
|
|
20240111,142400,88470536,967,967,967,967,0
|
|
20240111,142300,88470536,967,967,967,967,0
|
|
20240111,142200,88470536,967,967,967,967,10
|
|
20240111,142100,88460866,967,967,967,967,10
|
|
20240111,142000,88451196,967,967,967,967,278
|
|
20240111,141900,88182370,967,967,967,967,0
|
|
20240111,141800,88182370,967,967,967,967,0
|
|
20240111,141700,88182370,967,967,967,967,0
|
|
20240111,141600,88182370,967,967,967,967,4
|
|
20240111,141500,88178502,969,969,969,969,0
|
|
20240111,141400,88178502,969,969,969,969,53
|
|
20240111,141300,88127145,967,967,967,967,13
|
|
20240111,141200,88114574,967,967,967,967,14
|
|
20240111,141100,88101036,967,968,968,967,347
|
|
20240111,141000,87765466,969,968,969,968,15
|
|
20240111,140900,87750945,970,968,970,968,120
|
|
20240111,140800,87634777,969,969,969,969,0
|
|
20240111,140700,87634777,969,969,969,969,0
|
|
20240111,140600,87634777,969,969,969,969,0
|
|
20240111,140500,87634777,969,969,969,969,0
|
|
20240111,140400,87634777,969,969,969,969,0
|
|
20240111,140300,87634777,969,969,969,969,0
|
|
20240111,140200,87634777,969,969,969,969,0
|
|
20240111,140100,87634777,969,969,969,969,5
|
|
20240111,140000,87629932,969,969,969,969,0
|
|
20240111,135900,87629932,969,969,969,969,0
|
|
20240111,135800,87629932,969,969,969,969,11
|
|
20240111,135700,87619273,969,969,969,969,0
|
|
20240111,135600,87619273,969,969,969,969,0
|
|
20240111,135500,87619273,969,969,969,969,2
|
|
20240111,135400,87617335,969,969,969,969,0
|
|
20240111,135300,87617335,969,969,969,969,0
|
|
20240111,135200,87617335,969,969,969,969,11
|
|
20240111,135100,87606676,971,971,971,971,0
|
|
20240111,135000,87606676,971,971,971,971,0
|
|
20240111,134900,87606676,971,971,971,971,0
|
|
20240111,134800,87606676,971,971,971,971,0
|
|
20240111,134700,87606676,971,971,971,971,0
|
|
20240111,134600,87606676,971,971,971,971,0
|
|
20240111,134500,87606676,971,971,971,971,0
|
|
20240111,134400,87606676,971,971,971,971,0
|
|
20240111,134300,87606676,971,971,971,971,1
|
|
20240111,134200,87605705,969,969,969,969,0
|
|
20240111,134100,87605705,969,969,969,969,2
|
|
20240111,134000,87603767,969,969,969,969,2
|
|
20240111,133900,87601829,969,971,971,969,66
|
|
20240111,133800,87537749,971,971,971,971,0
|
|
20240111,133700,87537749,971,971,971,971,20
|
|
20240111,133600,87518329,972,972,972,972,0
|
|
20240111,133500,87518329,972,972,972,972,0
|
|
20240111,133400,87518329,972,972,972,972,0
|
|
20240111,133300,87518329,972,972,972,972,0
|
|
20240111,133200,87518329,972,972,972,972,0
|
|
20240111,133100,87518329,972,972,972,972,0
|
|
20240111,133000,87518329,972,972,972,972,0
|
|
20240111,132900,87518329,972,972,972,972,39
|
|
20240111,132800,87480421,972,972,972,972,1
|
|
20240111,132700,87479449,971,971,971,971,5
|
|
20240111,132600,87474594,971,971,971,971,0
|
|
20240111,132500,87474594,971,971,971,971,0
|
|
20240111,132400,87474594,971,971,971,971,0
|
|
20240111,132300,87474594,971,971,971,971,0
|
|
20240111,132200,87474594,971,971,971,971,0
|
|
20240111,132100,87474594,971,971,971,971,108
|
|
20240111,132000,87369726,971,971,971,971,1
|
|
20240111,131900,87368755,972,972,972,972,3116
|
|
20240111,131800,84340003,972,972,972,972,0
|
|
20240111,131700,84340003,972,971,972,971,2
|
|
20240111,131600,84338060,969,969,969,969,1
|
|
20240111,131500,84337091,969,969,969,969,1
|
|
20240111,131400,84336122,969,969,969,969,28
|
|
20240111,131300,84308990,972,972,972,972,0
|
|
20240111,131200,84308990,972,969,972,969,19
|
|
20240111,131100,84290574,972,972,972,972,0
|
|
20240111,131000,84290574,972,972,972,972,200
|
|
20240111,130900,84096174,972,972,972,972,0
|
|
20240111,130800,84096174,972,972,972,972,0
|
|
20240111,130700,84096174,972,972,972,972,0
|
|
20240111,130600,84096174,972,972,972,972,0
|
|
20240111,130500,84096174,972,972,972,972,0
|
|
20240111,130400,84096174,972,972,972,972,0
|
|
20240111,130300,84096174,972,972,972,972,0
|
|
20240111,130200,84096174,972,972,972,972,0
|
|
20240111,130100,84096174,972,972,972,972,2
|
|
20240111,130000,84094230,972,972,972,972,0
|
|
20240111,125900,84094230,972,972,972,972,0
|
|
20240111,125800,84094230,972,971,972,971,200
|
|
20240111,125700,83899831,972,972,972,972,201
|
|
20240111,125600,83704459,971,971,971,971,0
|
|
20240111,125500,83704459,971,971,971,971,4
|
|
20240111,125400,83700575,971,971,971,971,0
|
|
20240111,125300,83700575,971,971,971,971,0
|
|
20240111,125200,83700575,971,971,971,971,0
|
|
20240111,125100,83700575,971,971,971,971,0
|
|
20240111,125000,83700575,971,971,971,971,30
|
|
20240111,124900,83671445,972,972,972,972,0
|
|
20240111,124800,83671445,972,972,972,972,0
|
|
20240111,124700,83671445,972,972,972,972,0
|
|
20240111,124600,83671445,972,972,972,972,0
|
|
20240111,124500,83671445,972,972,972,972,176
|
|
20240111,124400,83500373,970,970,970,970,0
|
|
20240111,124300,83500373,970,970,970,970,778
|
|
20240111,124200,82745713,970,970,970,970,1258
|
|
20240111,124100,81525453,970,970,970,970,990
|
|
20240111,124000,80565153,970,970,970,970,54
|
|
20240111,123900,80512773,967,967,967,967,0
|
|
20240111,123800,80512773,967,967,967,967,0
|
|
20240111,123700,80512773,967,967,967,967,0
|
|
20240111,123600,80512773,967,967,967,967,11
|
|
20240111,123500,80502136,970,970,970,970,278
|
|
20240111,123400,80232476,970,970,970,970,0
|
|
20240111,123300,80232476,970,970,970,970,17
|
|
20240111,123200,80215986,972,970,972,970,55
|
|
20240111,123100,80162532,972,971,972,971,2
|
|
20240111,123000,80160589,967,968,968,967,122
|
|
20240111,122900,80042582,969,969,969,969,0
|
|
20240111,122800,80042582,969,969,969,969,1
|
|
20240111,122700,80041613,970,971,971,970,2
|
|
20240111,122600,80039672,971,971,971,971,31
|
|
20240111,122500,80009571,971,971,971,971,21
|
|
20240111,122400,79989180,971,971,972,971,561
|
|
20240111,122300,79443948,971,971,972,971,28
|
|
20240111,122200,79416759,971,971,971,971,25
|
|
20240111,122100,79392484,971,971,971,971,26
|
|
20240111,122000,79367238,971,971,971,971,909
|
|
20240111,121900,78484599,970,970,970,970,2
|
|
20240111,121800,78482659,966,966,966,966,50
|
|
20240111,121700,78434359,971,971,971,971,0
|
|
20240111,121600,78434359,971,971,971,971,0
|
|
20240111,121500,78434359,971,971,971,971,0
|
|
20240111,121400,78434359,971,971,971,971,0
|
|
20240111,121300,78434359,971,971,971,971,7
|
|
20240111,121200,78427562,970,970,970,970,100
|
|
20240111,121100,78330562,970,970,970,970,0
|
|
20240111,121000,78330562,970,970,970,970,100
|
|
20240111,120900,78233562,970,970,970,970,85
|
|
20240111,120800,78151112,970,970,970,970,98
|
|
20240111,120700,78056052,971,966,971,966,2417
|
|
20240111,120600,75714945,966,966,967,966,212
|
|
20240111,120500,75509953,966,966,966,966,25
|
|
20240111,120400,75485803,967,966,967,966,74
|
|
20240111,120300,75414318,967,967,967,967,12
|
|
20240111,120200,75402714,966,966,966,966,0
|
|
20240111,120100,75402714,966,966,967,966,52
|
|
20240111,120000,75352440,966,966,966,966,70
|
|
20240111,115900,75284820,967,966,967,966,105
|
|
20240111,115800,75183328,967,966,967,966,1087
|
|
20240111,115700,74132286,967,966,967,966,112
|
|
20240111,115600,74024067,966,964,966,964,1091
|
|
20240111,115500,72970183,965,966,967,964,22
|
|
20240111,115400,72948924,967,966,967,966,281
|
|
20240111,115300,72677468,965,965,965,965,0
|
|
20240111,115200,72677468,965,965,965,965,0
|
|
20240111,115100,72677468,965,965,965,965,0
|
|
20240111,115000,72677468,965,965,965,965,22
|
|
20240111,114900,72656238,965,965,965,965,0
|
|
20240111,114800,72656238,965,965,965,965,0
|
|
20240111,114700,72656238,965,965,965,965,7
|
|
20240111,114600,72649483,965,966,966,965,9
|
|
20240111,114500,72640790,966,966,966,966,10
|
|
20240111,114400,72631130,966,966,966,966,12
|
|
20240111,114300,72619538,966,966,966,966,0
|
|
20240111,114200,72619538,966,966,966,966,0
|
|
20240111,114100,72619538,966,966,966,966,0
|
|
20240111,114000,72619538,966,966,966,966,0
|
|
20240111,113900,72619538,966,966,966,966,104
|
|
20240111,113800,72519074,966,966,966,966,1268
|
|
20240111,113700,71294186,965,963,965,963,920
|
|
20240111,113600,70406424,963,963,964,963,430
|
|
20240111,113500,69991977,963,963,963,963,74
|
|
20240111,113400,69920715,963,963,964,963,262
|
|
20240111,113300,69668231,963,963,964,963,519
|
|
20240111,113200,69167979,963,963,963,963,0
|
|
20240111,113100,69167979,963,963,963,963,0
|
|
20240111,113000,69167979,963,963,963,963,1
|
|
20240111,112900,69167016,963,963,963,963,0
|
|
20240111,112800,69167016,963,963,963,963,4
|
|
20240111,112700,69163164,963,963,963,963,58
|
|
20240111,112600,69107310,963,963,963,963,66
|
|
20240111,112500,69043752,963,963,963,963,168
|
|
20240111,112400,68881968,963,963,963,963,321
|
|
20240111,112300,68572845,963,963,963,963,50
|
|
20240111,112200,68524695,963,963,963,963,61
|
|
20240111,112100,68465952,963,963,963,963,266
|
|
20240111,112000,68209794,963,964,964,963,16
|
|
20240111,111900,68194375,964,964,964,964,2
|
|
20240111,111800,68192447,964,964,964,964,0
|
|
20240111,111700,68192447,964,964,964,964,5
|
|
20240111,111600,68187627,964,964,964,964,0
|
|
20240111,111500,68187627,964,964,964,964,0
|
|
20240111,111400,68187627,964,964,964,964,16
|
|
20240111,111300,68172203,965,964,965,964,9
|
|
20240111,111200,68163526,964,964,964,964,0
|
|
20240111,111100,68163526,964,964,964,964,54
|
|
20240111,111000,68111470,964,964,964,964,0
|
|
20240111,110900,68111470,964,964,964,964,0
|
|
20240111,110800,68111470,964,964,964,964,55
|
|
20240111,110700,68058450,964,964,964,964,0
|
|
20240111,110600,68058450,964,964,964,964,0
|
|
20240111,110500,68058450,964,964,964,964,2
|
|
20240111,110400,68056522,964,964,964,964,47
|
|
20240111,110300,68011214,966,966,966,966,0
|
|
20240111,110200,68011214,966,966,966,966,0
|
|
20240111,110100,68011214,966,966,966,966,0
|
|
20240111,110000,68011214,966,966,966,966,1
|
|
20240111,105900,68010248,963,963,963,963,0
|
|
20240111,105800,68010248,963,965,965,963,2163
|
|
20240111,105700,65924979,965,965,965,965,10
|
|
20240111,105600,65915329,965,965,965,965,0
|
|
20240111,105500,65915329,965,965,965,965,0
|
|
20240111,105400,65915329,965,965,965,965,0
|
|
20240111,105300,65915329,965,965,965,965,0
|
|
20240111,105200,65915329,965,965,965,965,0
|
|
20240111,105100,65915329,965,965,965,965,0
|
|
20240111,105000,65915329,965,965,965,965,0
|
|
20240111,104900,65915329,965,965,965,965,0
|
|
20240111,104800,65915329,965,965,965,965,0
|
|
20240111,104700,65915329,965,965,965,965,0
|
|
20240111,104600,65915329,965,965,965,965,0
|
|
20240111,104500,65915329,965,965,965,965,0
|
|
20240111,104400,65915329,965,965,965,965,0
|
|
20240111,104300,65915329,965,965,965,965,0
|
|
20240111,104200,65915329,965,965,965,965,1
|
|
20240111,104100,65914364,969,969,969,969,0
|
|
20240111,104000,65914364,969,969,969,969,0
|
|
20240111,103900,65914364,969,969,969,969,0
|
|
20240111,103800,65914364,969,969,969,969,0
|
|
20240111,103700,65914364,969,969,969,969,0
|
|
20240111,103600,65914364,969,969,969,969,0
|
|
20240111,103500,65914364,969,969,969,969,0
|
|
20240111,103400,65914364,969,969,969,969,0
|
|
20240111,103300,65914364,969,969,969,969,0
|
|
20240111,103200,65914364,969,969,969,969,0
|
|
20240111,103100,65914364,969,969,969,969,0
|
|
20240111,103000,65914364,969,971,971,969,12
|
|
20240111,102900,65902725,971,970,971,970,9
|
|
20240111,102800,65893994,970,970,970,970,19
|
|
20240111,102700,65875564,970,970,970,970,189
|
|
20240111,102600,65692234,970,970,970,970,54
|
|
20240111,102500,65639854,971,970,971,970,37
|
|
20240111,102400,65603960,970,970,970,970,1
|
|
20240111,102300,65602990,969,968,969,968,23
|
|
20240111,102200,65580705,961,961,961,961,0
|
|
20240111,102100,65580705,961,961,961,961,0
|
|
20240111,102000,65580705,961,961,961,961,0
|
|
20240111,101900,65580705,961,961,961,961,20
|
|
20240111,101800,65561485,968,967,969,967,8
|
|
20240111,101700,65553736,961,962,962,961,50
|
|
20240111,101600,65505685,961,961,961,961,0
|
|
20240111,101500,65505685,961,961,961,961,250
|
|
20240111,101400,65265435,961,968,968,961,106
|
|
20240111,101300,65163527,968,968,968,968,1
|
|
20240111,101200,65162559,960,960,960,960,200
|
|
20240111,101100,64970559,960,960,960,960,0
|
|
20240111,101000,64970559,960,960,960,960,25
|
|
20240111,100900,64946559,960,960,960,960,0
|
|
20240111,100800,64946559,960,964,964,960,273
|
|
20240111,100700,64683549,964,964,964,964,17
|
|
20240111,100600,64667161,964,964,964,964,17
|
|
20240111,100500,64650773,964,964,964,964,468
|
|
20240111,100400,64199621,959,959,959,959,0
|
|
20240111,100300,64199621,959,959,959,959,245
|
|
20240111,100200,63964666,959,962,962,959,3000
|
|
20240111,100100,61082655,964,964,964,964,1
|
|
20240111,100000,61081691,962,963,963,962,983
|
|
20240111,095900,60136044,963,963,963,963,19
|
|
20240111,095800,60117747,963,964,964,963,201
|
|
20240111,095700,59924084,964,964,964,964,0
|
|
20240111,095600,59924084,964,964,964,964,0
|
|
20240111,095500,59924084,964,964,964,964,373
|
|
20240111,095400,59564512,964,971,971,964,1800
|
|
20240111,095300,57822390,971,971,971,971,0
|
|
20240111,095200,57822390,971,971,971,971,224
|
|
20240111,095100,57604886,971,972,972,971,87
|
|
20240111,095000,57520408,972,972,972,972,17
|
|
20240111,094900,57503884,972,973,973,970,2349
|
|
20240111,094800,55220832,973,973,973,973,1169
|
|
20240111,094700,54083395,973,973,973,973,2631
|
|
20240111,094600,51523432,973,974,974,973,1039
|
|
20240111,094500,50511484,974,975,975,974,42
|
|
20240111,094400,50470555,975,975,975,975,0
|
|
20240111,094300,50470555,975,975,975,975,1
|
|
20240111,094200,50469580,977,977,977,977,0
|
|
20240111,094100,50469580,977,977,977,977,0
|
|
20240111,094000,50469580,977,977,977,977,10
|
|
20240111,093900,50459810,977,980,980,977,2656
|
|
20240111,093800,47864504,981,981,981,981,10
|
|
20240111,093700,47854694,981,981,981,981,50
|
|
20240111,093600,47805644,978,982,982,978,101
|
|
20240111,093500,47706833,977,983,983,977,14017
|
|
20240111,093400,33958351,989,984,989,984,344
|
|
20240111,093300,33618327,983,988,988,983,53
|
|
20240111,093200,33566218,988,988,989,988,442
|
|
20240111,093100,33129518,988,985,988,985,65
|
|
20240111,093000,33065487,985,986,987,982,160
|
|
20240111,092900,32908307,985,985,985,985,23
|
|
20240111,092800,32885652,984,979,984,979,2826
|
|
20240111,092700,30113631,979,979,979,979,0
|
|
20240111,092600,30113631,979,979,979,979,0
|
|
20240111,092500,30113631,979,978,979,978,1106
|
|
20240111,092400,29030858,979,979,979,979,0
|
|
20240111,092300,29030858,979,979,979,979,0
|
|
20240111,092200,29030858,979,979,979,979,6
|
|
20240111,092100,29024984,973,973,976,973,690
|
|
20240111,092000,28353605,973,973,973,973,0
|
|
20240111,091900,28353605,973,973,973,973,0
|
|
20240111,091800,28353605,973,973,973,973,100
|
|
20240111,091700,28256305,972,972,972,972,0
|
|
20240111,091600,28256305,972,972,972,972,11587
|
|
20240111,091500,16993741,972,972,972,972,0
|
|
20240111,091400,16993741,972,972,972,972,2
|
|
20240111,091300,16991797,971,971,971,969,15
|
|
20240111,091200,16977234,970,970,970,970,1
|
|
20240111,091100,16976264,969,969,969,969,200
|
|
20240111,091000,16782464,969,970,970,969,352
|
|
20240111,090900,16441025,971,970,971,970,267
|
|
20240111,090800,16182034,971,971,971,971,3
|
|
20240111,090700,16179121,972,972,972,972,201
|
|
20240111,090600,15983749,972,971,972,970,224
|
|
20240111,090500,15766051,970,970,970,970,271
|
|
20240111,090400,15503181,970,971,972,970,286
|
|
20240111,090300,15225475,972,979,979,960,13371
|
|
20240111,090200,2375528,979,980,980,979,151
|
|
20240111,090100,2227648,981,981,981,981,103
|
|
20240111,090000,2126605,981,980,981,980,2170
|