576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183300,70585540,956,956,956,956,2309
|
|
20240112,183200,70585540,956,956,956,956,0
|
|
20240112,183100,70585540,956,956,956,956,0
|
|
20240112,183000,70585540,956,956,956,956,0
|
|
20240112,182900,70585540,956,956,956,956,0
|
|
20240112,182800,70585540,956,956,956,956,0
|
|
20240112,182700,70585540,956,956,956,956,0
|
|
20240112,182600,70585540,956,956,956,956,0
|
|
20240112,182500,70585540,956,956,956,956,0
|
|
20240112,182400,70585540,956,956,956,956,0
|
|
20240112,182300,70585540,956,956,956,956,0
|
|
20240112,182200,70585540,956,956,956,956,0
|
|
20240112,182100,70585540,956,956,956,956,0
|
|
20240112,182000,70585540,956,956,956,956,0
|
|
20240112,181900,70585540,956,956,956,956,0
|
|
20240112,181800,70585540,956,956,956,956,0
|
|
20240112,181700,70585540,956,956,956,956,0
|
|
20240112,181600,70585540,956,956,956,956,0
|
|
20240112,181500,70585540,956,956,956,956,0
|
|
20240112,181400,70585540,956,956,956,956,0
|
|
20240112,181300,70585540,956,956,956,956,0
|
|
20240112,181200,70585540,956,956,956,956,0
|
|
20240112,181100,70585540,956,956,956,956,0
|
|
20240112,181000,70585540,956,956,956,956,0
|
|
20240112,180900,70585540,956,956,956,956,0
|
|
20240112,180800,70585540,956,956,956,956,0
|
|
20240112,180700,70585540,956,956,956,956,0
|
|
20240112,180600,70585540,956,956,956,956,0
|
|
20240112,180500,70585540,956,956,956,956,0
|
|
20240112,180400,70585540,956,956,956,956,0
|
|
20240112,180300,70585540,956,956,956,956,2309
|
|
20240112,180200,70585540,956,956,956,956,0
|
|
20240112,180100,70585540,956,956,956,956,0
|
|
20240112,180000,70585540,956,956,956,956,0
|
|
20240112,175900,70585540,956,956,956,956,0
|
|
20240112,175800,70585540,956,956,956,956,0
|
|
20240112,175700,70585540,956,956,956,956,0
|
|
20240112,175600,70585540,956,956,956,956,0
|
|
20240112,175500,70585540,956,956,956,956,0
|
|
20240112,175400,70585540,956,956,956,956,0
|
|
20240112,175300,70585540,956,956,956,956,0
|
|
20240112,175200,70585540,956,956,956,956,0
|
|
20240112,175100,70585540,956,956,956,956,0
|
|
20240112,175000,70585540,956,956,956,956,0
|
|
20240112,174900,70585540,956,956,956,956,0
|
|
20240112,174800,70585540,956,956,956,956,0
|
|
20240112,174700,70585540,956,956,956,956,0
|
|
20240112,174600,70585540,956,956,956,956,0
|
|
20240112,174500,70585540,956,956,956,956,0
|
|
20240112,174400,70585540,956,956,956,956,0
|
|
20240112,174300,70585540,956,956,956,956,0
|
|
20240112,174200,70585540,956,956,956,956,0
|
|
20240112,174100,70585540,956,956,956,956,0
|
|
20240112,174000,70585540,956,956,956,956,0
|
|
20240112,173900,70585540,956,956,956,956,0
|
|
20240112,173800,70585540,956,956,956,956,0
|
|
20240112,173700,70585540,956,956,956,956,0
|
|
20240112,173600,70585540,956,956,956,956,0
|
|
20240112,173500,70585540,956,956,956,956,0
|
|
20240112,173400,70585540,956,956,956,956,0
|
|
20240112,173300,70585540,956,956,956,956,2309
|
|
20240112,173200,70585540,956,956,956,956,0
|
|
20240112,173100,70585540,956,956,956,956,0
|
|
20240112,173000,70585540,956,956,956,956,0
|
|
20240112,172900,70585540,956,956,956,956,0
|
|
20240112,172800,70585540,956,956,956,956,0
|
|
20240112,172700,70585540,956,956,956,956,0
|
|
20240112,172600,70585540,956,956,956,956,0
|
|
20240112,172500,70585540,956,956,956,956,0
|
|
20240112,172400,70585540,956,956,956,956,0
|
|
20240112,172300,70585540,956,956,956,956,0
|
|
20240112,172200,70585540,956,956,956,956,0
|
|
20240112,172100,70585540,956,956,956,956,0
|
|
20240112,172000,70585540,956,956,956,956,0
|
|
20240112,171900,70585540,956,956,956,956,0
|
|
20240112,171800,70585540,956,956,956,956,0
|
|
20240112,171700,70585540,956,956,956,956,0
|
|
20240112,171600,70585540,956,956,956,956,0
|
|
20240112,171500,70585540,956,956,956,956,0
|
|
20240112,171400,70585540,956,956,956,956,0
|
|
20240112,171300,70585540,956,956,956,956,0
|
|
20240112,171200,70585540,956,956,956,956,0
|
|
20240112,171100,70585540,956,956,956,956,0
|
|
20240112,171000,70585540,956,956,956,956,0
|
|
20240112,170900,70585540,956,956,956,956,0
|
|
20240112,170800,70585540,956,956,956,956,0
|
|
20240112,170700,70585540,956,956,956,956,0
|
|
20240112,170600,70585540,956,956,956,956,0
|
|
20240112,170500,70585540,956,956,956,956,0
|
|
20240112,170400,70585540,956,956,956,956,0
|
|
20240112,170300,70585540,956,956,956,956,2309
|
|
20240112,170200,70585540,956,956,956,956,0
|
|
20240112,170100,70585540,956,956,956,956,0
|
|
20240112,170000,70585540,956,956,956,956,0
|
|
20240112,165900,70585540,956,956,956,956,0
|
|
20240112,165800,70585540,956,956,956,956,0
|
|
20240112,165700,70585540,956,956,956,956,0
|
|
20240112,165600,70585540,956,956,956,956,0
|
|
20240112,165500,70585540,956,956,956,956,0
|
|
20240112,165400,70585540,956,956,956,956,0
|
|
20240112,165300,70585540,956,956,956,956,0
|
|
20240112,165200,70585540,956,956,956,956,0
|
|
20240112,165100,70585540,956,956,956,956,0
|
|
20240112,165000,70585540,956,956,956,956,0
|
|
20240112,164900,70585540,956,956,956,956,0
|
|
20240112,164800,70585540,956,956,956,956,0
|
|
20240112,164700,70585540,956,956,956,956,0
|
|
20240112,164600,70585540,956,956,956,956,0
|
|
20240112,164500,70585540,956,956,956,956,0
|
|
20240112,164400,70585540,956,956,956,956,0
|
|
20240112,164300,70585540,956,956,956,956,0
|
|
20240112,164200,70585540,956,956,956,956,0
|
|
20240112,164100,70585540,956,956,956,956,0
|
|
20240112,164000,70585540,956,956,956,956,0
|
|
20240112,163900,70585540,956,956,956,956,0
|
|
20240112,163800,70585540,956,956,956,956,0
|
|
20240112,163700,70585540,956,956,956,956,0
|
|
20240112,163600,70585540,956,956,956,956,0
|
|
20240112,163500,70585540,956,956,956,956,0
|
|
20240112,163400,70585540,956,956,956,956,0
|
|
20240112,163300,70585540,956,956,956,956,2309
|
|
20240112,163200,70585540,956,956,956,956,0
|
|
20240112,163100,70585540,956,956,956,956,0
|
|
20240112,163000,70585540,956,956,956,956,0
|
|
20240112,162900,70585540,956,956,956,956,0
|
|
20240112,162800,70585540,956,956,956,956,0
|
|
20240112,162700,70585540,956,956,956,956,0
|
|
20240112,162600,70585540,956,956,956,956,0
|
|
20240112,162500,70585540,956,956,956,956,0
|
|
20240112,162400,70585540,956,956,956,956,0
|
|
20240112,162300,70585540,956,956,956,956,0
|
|
20240112,162200,70585540,956,956,956,956,0
|
|
20240112,162100,70585540,956,956,956,956,0
|
|
20240112,162000,70585540,956,956,956,956,0
|
|
20240112,161900,70585540,956,956,956,956,0
|
|
20240112,161800,70585540,956,956,956,956,0
|
|
20240112,161700,70585540,956,956,956,956,0
|
|
20240112,161600,70585540,956,956,956,956,0
|
|
20240112,161500,70585540,956,956,956,956,0
|
|
20240112,161400,70585540,956,956,956,956,0
|
|
20240112,161300,70585540,956,956,956,956,0
|
|
20240112,161200,70585540,956,956,956,956,0
|
|
20240112,161100,70585540,956,956,956,956,0
|
|
20240112,161000,70585540,956,956,956,956,0
|
|
20240112,160900,70585540,956,956,956,956,0
|
|
20240112,160800,70585540,956,956,956,956,0
|
|
20240112,160700,70585540,956,956,956,956,0
|
|
20240112,160600,70585540,956,956,956,956,0
|
|
20240112,160500,70585540,956,956,956,956,0
|
|
20240112,160400,70585540,956,956,956,956,0
|
|
20240112,160300,70585540,956,956,956,956,2309
|
|
20240112,160200,70585540,956,956,956,956,0
|
|
20240112,160100,70585540,956,956,956,956,0
|
|
20240112,160000,70585540,956,956,956,956,0
|
|
20240112,155900,70585540,956,956,956,956,0
|
|
20240112,155800,70585540,956,956,956,956,0
|
|
20240112,155700,70585540,956,956,956,956,0
|
|
20240112,155600,70585540,956,956,956,956,0
|
|
20240112,155500,70585540,956,956,956,956,0
|
|
20240112,155400,70585540,956,956,956,956,0
|
|
20240112,155300,70585540,956,956,956,956,0
|
|
20240112,155200,70585540,956,956,956,956,0
|
|
20240112,155100,70585540,956,956,956,956,0
|
|
20240112,155000,70585540,956,956,956,956,0
|
|
20240112,154900,70585540,956,956,956,956,0
|
|
20240112,154800,70585540,956,956,956,956,0
|
|
20240112,154700,70585540,956,956,956,956,0
|
|
20240112,154600,70585540,956,956,956,956,0
|
|
20240112,154500,70585540,956,956,956,956,0
|
|
20240112,154400,70585540,956,956,956,956,0
|
|
20240112,154300,70585540,956,956,956,956,0
|
|
20240112,154200,70585540,956,956,956,956,0
|
|
20240112,154100,70585540,956,956,956,956,0
|
|
20240112,154000,70585540,956,956,956,956,0
|
|
20240112,153900,70585540,956,956,956,956,0
|
|
20240112,153800,70585540,956,956,956,956,0
|
|
20240112,153700,70585540,956,956,956,956,0
|
|
20240112,153600,70585540,956,956,956,956,0
|
|
20240112,153500,70585540,956,956,956,956,0
|
|
20240112,153400,70585540,956,956,956,956,0
|
|
20240112,153300,70585540,956,956,956,956,2309
|
|
20240112,153200,70585540,956,956,956,956,0
|
|
20240112,153100,70585540,956,956,956,956,0
|
|
20240112,153000,70585540,956,956,956,956,2309
|
|
20240112,152900,68378136,961,961,961,961,0
|
|
20240112,152800,68378136,961,961,961,961,0
|
|
20240112,152700,68378136,961,961,961,961,0
|
|
20240112,152600,68378136,961,961,961,961,0
|
|
20240112,152500,68378136,961,961,961,961,0
|
|
20240112,152400,68378136,961,961,961,961,0
|
|
20240112,152300,68378136,961,961,961,961,0
|
|
20240112,152200,68378136,961,961,961,961,0
|
|
20240112,152100,68378136,961,961,961,961,0
|
|
20240112,152000,68378136,961,961,961,961,0
|
|
20240112,151900,68378136,961,961,961,961,258
|
|
20240112,151800,68130198,964,964,964,964,0
|
|
20240112,151700,68130198,964,964,964,964,2
|
|
20240112,151600,68128270,961,961,961,961,0
|
|
20240112,151500,68128270,961,961,961,961,1
|
|
20240112,151400,68127309,964,964,964,964,51
|
|
20240112,151300,68078145,961,961,961,961,0
|
|
20240112,151200,68078145,961,961,961,961,0
|
|
20240112,151100,68078145,961,961,961,961,166
|
|
20240112,151000,67918619,966,966,966,966,0
|
|
20240112,150900,67918619,966,966,966,966,0
|
|
20240112,150800,67918619,966,966,966,966,1000
|
|
20240112,150700,66952619,967,967,967,967,0
|
|
20240112,150600,66952619,967,967,967,967,81
|
|
20240112,150500,66874292,967,967,967,967,19
|
|
20240112,150400,66855919,967,967,967,967,110
|
|
20240112,150300,66749549,967,967,967,967,0
|
|
20240112,150200,66749549,967,967,967,967,201
|
|
20240112,150100,66555182,967,967,967,967,500
|
|
20240112,150000,66071682,967,967,967,967,0
|
|
20240112,145900,66071682,967,967,967,967,545
|
|
20240112,145800,65544667,967,967,967,967,2
|
|
20240112,145700,65542733,960,960,960,960,500
|
|
20240112,145600,65062733,960,960,960,960,0
|
|
20240112,145500,65062733,960,960,960,960,1300
|
|
20240112,145400,63814733,960,960,960,960,0
|
|
20240112,145300,63814733,960,960,960,960,0
|
|
20240112,145200,63814733,960,960,960,960,0
|
|
20240112,145100,63814733,960,959,960,959,300
|
|
20240112,145000,63526745,959,959,959,959,0
|
|
20240112,144900,63526745,959,959,959,959,0
|
|
20240112,144800,63526745,959,959,959,959,0
|
|
20240112,144700,63526745,959,959,959,959,3
|
|
20240112,144600,63523868,959,959,959,959,0
|
|
20240112,144500,63523868,959,959,959,959,0
|
|
20240112,144400,63523868,959,957,959,957,1118
|
|
20240112,144300,62453920,956,956,956,956,90
|
|
20240112,144200,62367880,957,957,957,957,2
|
|
20240112,144100,62365966,956,955,956,955,509
|
|
20240112,144000,61879446,955,955,955,955,16
|
|
20240112,143900,61864166,954,954,954,954,70
|
|
20240112,143800,61797386,954,954,954,954,0
|
|
20240112,143700,61797386,954,954,954,954,0
|
|
20240112,143600,61797386,954,954,954,954,1
|
|
20240112,143500,61796432,952,952,952,952,10
|
|
20240112,143400,61786912,952,952,952,952,1
|
|
20240112,143300,61785960,953,953,953,953,0
|
|
20240112,143200,61785960,953,953,953,953,0
|
|
20240112,143100,61785960,953,953,953,953,0
|
|
20240112,143000,61785960,953,953,953,953,49
|
|
20240112,142900,61739263,952,952,952,952,135
|
|
20240112,142800,61610743,952,952,952,952,0
|
|
20240112,142700,61610743,952,952,952,952,1
|
|
20240112,142600,61609791,954,954,954,954,0
|
|
20240112,142500,61609791,954,952,954,952,77
|
|
20240112,142400,61536479,953,953,953,953,0
|
|
20240112,142300,61536479,953,953,953,953,34
|
|
20240112,142200,61504077,956,956,956,956,0
|
|
20240112,142100,61504077,956,956,956,956,300
|
|
20240112,142000,61217277,956,956,956,956,10
|
|
20240112,141900,61207717,956,956,956,956,0
|
|
20240112,141800,61207717,956,956,956,956,0
|
|
20240112,141700,61207717,956,956,956,956,0
|
|
20240112,141600,61207717,956,956,956,956,0
|
|
20240112,141500,61207717,956,956,956,956,0
|
|
20240112,141400,61207717,956,956,956,956,0
|
|
20240112,141300,61207717,956,956,956,956,0
|
|
20240112,141200,61207717,956,956,956,956,0
|
|
20240112,141100,61207717,956,956,956,956,0
|
|
20240112,141000,61207717,956,956,956,956,0
|
|
20240112,140900,61207717,956,956,956,956,2
|
|
20240112,140800,61205805,956,956,956,956,1
|
|
20240112,140700,61204849,956,956,956,956,0
|
|
20240112,140600,61204849,956,956,956,956,10
|
|
20240112,140500,61195289,956,956,956,956,0
|
|
20240112,140400,61195289,956,956,956,956,20
|
|
20240112,140300,61176169,957,957,957,957,20
|
|
20240112,140200,61157029,958,958,958,958,0
|
|
20240112,140100,61157029,958,958,958,958,0
|
|
20240112,140000,61157029,958,958,958,958,0
|
|
20240112,135900,61157029,958,958,958,958,0
|
|
20240112,135800,61157029,958,958,958,958,0
|
|
20240112,135700,61157029,958,958,958,958,0
|
|
20240112,135600,61157029,958,958,958,958,0
|
|
20240112,135500,61157029,958,958,958,958,0
|
|
20240112,135400,61157029,958,958,958,958,0
|
|
20240112,135300,61157029,958,958,958,958,0
|
|
20240112,135200,61157029,958,958,958,958,0
|
|
20240112,135100,61157029,958,958,958,958,0
|
|
20240112,135000,61157029,958,958,958,958,0
|
|
20240112,134900,61157029,958,958,958,958,0
|
|
20240112,134800,61157029,958,958,958,958,0
|
|
20240112,134700,61157029,958,958,958,958,0
|
|
20240112,134600,61157029,958,958,958,958,0
|
|
20240112,134500,61157029,958,958,958,958,0
|
|
20240112,134400,61157029,958,958,958,958,0
|
|
20240112,134300,61157029,958,958,958,958,0
|
|
20240112,134200,61157029,958,958,958,958,0
|
|
20240112,134100,61157029,958,958,958,958,0
|
|
20240112,134000,61157029,958,958,958,958,0
|
|
20240112,133900,61157029,958,958,958,958,0
|
|
20240112,133800,61157029,958,958,958,958,2
|
|
20240112,133700,61155113,952,952,952,952,0
|
|
20240112,133600,61155113,952,952,952,952,20
|
|
20240112,133500,61136073,958,958,958,958,1
|
|
20240112,133400,61135115,959,959,959,959,0
|
|
20240112,133300,61135115,959,959,959,959,0
|
|
20240112,133200,61135115,959,959,959,959,0
|
|
20240112,133100,61135115,959,959,959,959,0
|
|
20240112,133000,61135115,959,959,959,959,0
|
|
20240112,132900,61135115,959,959,959,959,1
|
|
20240112,132800,61134156,959,959,959,959,100
|
|
20240112,132700,61038256,959,959,959,959,1
|
|
20240112,132600,61037297,959,959,959,959,1000
|
|
20240112,132500,60078297,959,958,959,958,4
|
|
20240112,132400,60074464,957,957,957,957,522
|
|
20240112,132300,59574910,957,953,957,953,2337
|
|
20240112,132200,57347745,953,953,953,953,0
|
|
20240112,132100,57347745,953,953,953,953,1000
|
|
20240112,132000,56394745,952,952,952,952,0
|
|
20240112,131900,56394745,952,952,952,952,50
|
|
20240112,131800,56347145,952,952,952,952,50
|
|
20240112,131700,56299545,953,953,953,953,0
|
|
20240112,131600,56299545,953,956,956,952,2194
|
|
20240112,131500,54208010,958,958,958,958,1
|
|
20240112,131400,54207052,955,955,955,955,100
|
|
20240112,131300,54111552,955,955,955,955,0
|
|
20240112,131200,54111552,955,955,955,955,0
|
|
20240112,131100,54111552,955,955,955,955,0
|
|
20240112,131000,54111552,955,955,955,955,0
|
|
20240112,130900,54111552,955,955,955,955,0
|
|
20240112,130800,54111552,955,955,955,955,0
|
|
20240112,130700,54111552,955,955,955,955,0
|
|
20240112,130600,54111552,955,955,955,955,0
|
|
20240112,130500,54111552,955,955,955,955,0
|
|
20240112,130400,54111552,955,955,955,955,0
|
|
20240112,130300,54111552,955,955,955,955,0
|
|
20240112,130200,54111552,955,956,956,955,54
|
|
20240112,130100,54059981,959,959,959,959,3
|
|
20240112,130000,54057104,959,959,959,959,0
|
|
20240112,125900,54057104,959,959,959,959,214
|
|
20240112,125800,53851878,959,959,959,959,0
|
|
20240112,125700,53851878,959,959,959,959,0
|
|
20240112,125600,53851878,959,959,959,959,0
|
|
20240112,125500,53851878,959,959,959,959,12
|
|
20240112,125400,53840370,959,959,959,959,18
|
|
20240112,125300,53823108,959,957,959,957,2482
|
|
20240112,125200,51443039,957,957,957,957,0
|
|
20240112,125100,51443039,957,957,957,957,0
|
|
20240112,125000,51443039,957,956,957,956,31
|
|
20240112,124900,51413402,957,957,957,957,0
|
|
20240112,124800,51413402,957,957,957,957,0
|
|
20240112,124700,51413402,957,957,957,957,0
|
|
20240112,124600,51413402,957,957,957,957,0
|
|
20240112,124500,51413402,957,957,957,957,0
|
|
20240112,124400,51413402,957,957,957,957,0
|
|
20240112,124300,51413402,957,957,957,957,0
|
|
20240112,124200,51413402,957,958,958,957,6
|
|
20240112,124100,51407659,957,957,957,957,5
|
|
20240112,124000,51402874,958,958,958,958,0
|
|
20240112,123900,51402874,958,958,958,958,0
|
|
20240112,123800,51402874,958,958,958,958,0
|
|
20240112,123700,51402874,958,958,958,958,0
|
|
20240112,123600,51402874,958,958,958,958,0
|
|
20240112,123500,51402874,958,958,958,958,0
|
|
20240112,123400,51402874,958,958,958,958,0
|
|
20240112,123300,51402874,958,958,958,958,0
|
|
20240112,123200,51402874,958,958,958,958,0
|
|
20240112,123100,51402874,958,958,958,958,0
|
|
20240112,123000,51402874,958,958,958,958,0
|
|
20240112,122900,51402874,958,958,958,958,0
|
|
20240112,122800,51402874,958,958,958,958,3
|
|
20240112,122700,51400000,958,958,958,958,13
|
|
20240112,122600,51387546,955,955,955,955,0
|
|
20240112,122500,51387546,955,955,955,955,0
|
|
20240112,122400,51387546,955,955,955,955,0
|
|
20240112,122300,51387546,955,955,955,955,0
|
|
20240112,122200,51387546,955,955,955,955,0
|
|
20240112,122100,51387546,955,955,955,955,0
|
|
20240112,122000,51387546,955,955,955,955,0
|
|
20240112,121900,51387546,955,955,955,955,1
|
|
20240112,121800,51386591,959,959,959,959,0
|
|
20240112,121700,51386591,959,959,959,959,0
|
|
20240112,121600,51386591,959,959,959,959,0
|
|
20240112,121500,51386591,959,959,959,959,0
|
|
20240112,121400,51386591,959,959,959,959,100
|
|
20240112,121300,51290691,959,959,959,959,0
|
|
20240112,121200,51290691,959,959,959,959,0
|
|
20240112,121100,51290691,959,959,959,959,0
|
|
20240112,121000,51290691,959,959,959,959,0
|
|
20240112,120900,51290691,959,959,959,959,2
|
|
20240112,120800,51288773,956,956,956,956,0
|
|
20240112,120700,51288773,956,956,956,956,0
|
|
20240112,120600,51288773,956,956,956,956,200
|
|
20240112,120500,51097573,959,959,959,959,2
|
|
20240112,120400,51095655,959,959,959,959,0
|
|
20240112,120300,51095655,959,959,959,959,0
|
|
20240112,120200,51095655,959,959,959,959,0
|
|
20240112,120100,51095655,959,958,959,958,5850
|
|
20240112,120000,45485823,958,958,958,958,0
|
|
20240112,115900,45485823,958,958,958,958,0
|
|
20240112,115800,45485823,958,958,958,958,0
|
|
20240112,115700,45485823,958,958,958,958,0
|
|
20240112,115600,45485823,958,958,958,958,0
|
|
20240112,115500,45485823,958,958,958,958,10
|
|
20240112,115400,45476243,959,959,959,959,0
|
|
20240112,115300,45476243,959,959,959,959,300
|
|
20240112,115200,45188543,959,959,959,959,0
|
|
20240112,115100,45188543,959,959,959,959,0
|
|
20240112,115000,45188543,959,959,959,959,0
|
|
20240112,114900,45188543,959,959,959,959,0
|
|
20240112,114800,45188543,959,959,959,959,0
|
|
20240112,114700,45188543,959,959,959,959,0
|
|
20240112,114600,45188543,959,959,959,959,0
|
|
20240112,114500,45188543,959,959,959,959,0
|
|
20240112,114400,45188543,959,959,959,959,0
|
|
20240112,114300,45188543,959,959,959,959,0
|
|
20240112,114200,45188543,959,959,959,959,0
|
|
20240112,114100,45188543,959,959,959,959,10
|
|
20240112,114000,45178953,959,959,959,959,0
|
|
20240112,113900,45178953,959,959,959,959,0
|
|
20240112,113800,45178953,959,959,959,959,0
|
|
20240112,113700,45178953,959,959,959,959,0
|
|
20240112,113600,45178953,959,959,959,959,2
|
|
20240112,113500,45177035,960,960,960,960,0
|
|
20240112,113400,45177035,960,960,960,960,0
|
|
20240112,113300,45177035,960,960,960,960,0
|
|
20240112,113200,45177035,960,960,960,960,0
|
|
20240112,113100,45177035,960,960,960,960,0
|
|
20240112,113000,45177035,960,960,960,960,0
|
|
20240112,112900,45177035,960,960,960,960,0
|
|
20240112,112800,45177035,960,960,960,960,0
|
|
20240112,112700,45177035,960,959,960,959,753
|
|
20240112,112600,44454255,959,955,959,955,232
|
|
20240112,112500,44232687,954,955,955,954,49
|
|
20240112,112400,44185904,954,954,954,954,1
|
|
20240112,112300,44184950,954,954,954,954,2
|
|
20240112,112200,44183042,954,954,954,954,0
|
|
20240112,112100,44183042,954,954,954,954,6
|
|
20240112,112000,44177318,954,954,954,954,33
|
|
20240112,111900,44145836,954,954,954,954,0
|
|
20240112,111800,44145836,954,950,954,950,329
|
|
20240112,111700,43832242,950,950,950,950,0
|
|
20240112,111600,43832242,950,950,950,950,0
|
|
20240112,111500,43832242,950,950,950,950,0
|
|
20240112,111400,43832242,950,950,950,950,1
|
|
20240112,111300,43831292,950,950,950,950,0
|
|
20240112,111200,43831292,950,950,950,950,0
|
|
20240112,111100,43831292,950,950,950,950,0
|
|
20240112,111000,43831292,950,950,950,950,0
|
|
20240112,110900,43831292,950,950,950,950,1000
|
|
20240112,110800,42881292,950,950,950,950,0
|
|
20240112,110700,42881292,950,950,950,950,0
|
|
20240112,110600,42881292,950,950,950,950,50
|
|
20240112,110500,42833792,950,950,950,950,100
|
|
20240112,110400,42738792,950,947,950,947,62
|
|
20240112,110300,42679955,947,947,947,947,500
|
|
20240112,110200,42206455,944,944,944,944,623
|
|
20240112,110100,41618343,947,947,947,947,90
|
|
20240112,110000,41533113,947,947,947,947,0
|
|
20240112,105900,41533113,947,947,947,947,100
|
|
20240112,105800,41438413,947,947,947,947,200
|
|
20240112,105700,41249013,947,946,947,946,239
|
|
20240112,105600,41022830,940,940,940,940,0
|
|
20240112,105500,41022830,940,942,942,940,3000
|
|
20240112,105400,38199301,947,947,947,947,0
|
|
20240112,105300,38199301,947,947,947,947,0
|
|
20240112,105200,38199301,947,947,947,947,0
|
|
20240112,105100,38199301,947,947,947,947,0
|
|
20240112,105000,38199301,947,947,947,947,4
|
|
20240112,104900,38195513,947,947,947,947,0
|
|
20240112,104800,38195513,947,947,947,947,0
|
|
20240112,104700,38195513,947,943,947,941,2436
|
|
20240112,104600,35901124,943,943,943,943,0
|
|
20240112,104500,35901124,943,943,943,943,0
|
|
20240112,104400,35901124,943,945,945,943,561
|
|
20240112,104300,35371474,946,946,946,946,263
|
|
20240112,104200,35122676,947,947,947,947,113
|
|
20240112,104100,35015665,946,946,946,946,1
|
|
20240112,104000,35014719,946,946,946,946,0
|
|
20240112,103900,35014719,946,946,946,946,10
|
|
20240112,103800,35005259,946,946,946,946,20
|
|
20240112,103700,34986339,947,947,947,947,0
|
|
20240112,103600,34986339,947,947,947,947,322
|
|
20240112,103500,34681405,947,947,947,947,0
|
|
20240112,103400,34681405,947,947,947,947,68
|
|
20240112,103300,34617009,947,947,947,947,100
|
|
20240112,103200,34522309,947,947,947,947,10
|
|
20240112,103100,34512839,947,947,947,947,0
|
|
20240112,103000,34512839,947,947,947,947,100
|
|
20240112,102900,34418139,947,945,947,943,1242
|
|
20240112,102800,33245822,946,945,946,945,159
|
|
20240112,102700,33095560,945,945,945,945,0
|
|
20240112,102600,33095560,945,945,945,945,0
|
|
20240112,102500,33095560,945,945,945,945,10
|
|
20240112,102400,33086110,945,945,945,945,0
|
|
20240112,102300,33086110,945,945,945,945,0
|
|
20240112,102200,33086110,945,945,945,945,20
|
|
20240112,102100,33067210,947,947,947,947,0
|
|
20240112,102000,33067210,947,947,947,947,0
|
|
20240112,101900,33067210,947,947,947,947,0
|
|
20240112,101800,33067210,947,947,947,947,0
|
|
20240112,101700,33067210,947,947,947,947,0
|
|
20240112,101600,33067210,947,947,947,947,0
|
|
20240112,101500,33067210,947,947,947,947,1
|
|
20240112,101400,33066263,942,942,942,942,0
|
|
20240112,101300,33066263,942,938,947,938,40
|
|
20240112,101200,33028426,940,940,940,940,0
|
|
20240112,101100,33028426,940,940,940,940,1950
|
|
20240112,101000,31195426,940,947,947,940,9404
|
|
20240112,100900,22355330,947,947,947,947,0
|
|
20240112,100800,22355330,947,947,947,947,52
|
|
20240112,100700,22306086,947,947,947,947,0
|
|
20240112,100600,22306086,947,947,947,947,1
|
|
20240112,100500,22305139,940,940,940,940,206
|
|
20240112,100400,22111499,947,947,947,947,0
|
|
20240112,100300,22111499,947,947,947,947,9
|
|
20240112,100200,22102976,947,947,947,947,4
|
|
20240112,100100,22099188,947,941,947,940,1018
|
|
20240112,100000,21141150,947,947,947,947,0
|
|
20240112,095900,21141150,947,947,947,947,50
|
|
20240112,095800,21093800,949,949,949,949,0
|
|
20240112,095700,21093800,949,949,949,949,0
|
|
20240112,095600,21093800,949,949,949,949,0
|
|
20240112,095500,21093800,949,949,949,949,0
|
|
20240112,095400,21093800,949,949,949,949,1
|
|
20240112,095300,21092851,941,942,942,941,795
|
|
20240112,095200,20344471,941,941,941,941,0
|
|
20240112,095100,20344471,941,945,945,941,1130
|
|
20240112,095000,19277657,945,948,948,945,955
|
|
20240112,094900,18372815,954,949,954,948,1251
|
|
20240112,094800,17186119,954,951,954,949,1902
|
|
20240112,094700,15379329,952,952,952,952,0
|
|
20240112,094600,15379329,952,952,952,952,15
|
|
20240112,094500,15365049,954,954,954,954,32
|
|
20240112,094400,15334521,954,954,954,954,0
|
|
20240112,094300,15334521,954,954,954,954,0
|
|
20240112,094200,15334521,954,954,954,954,0
|
|
20240112,094100,15334521,954,954,954,954,0
|
|
20240112,094000,15334521,954,954,954,954,1
|
|
20240112,093900,15333567,950,950,950,950,0
|
|
20240112,093800,15333567,950,950,950,950,700
|
|
20240112,093700,14668567,954,954,954,954,6
|
|
20240112,093600,14662843,949,949,950,949,2240
|
|
20240112,093500,12537082,950,952,952,949,1525
|
|
20240112,093400,11088304,951,951,951,951,0
|
|
20240112,093300,11088304,951,954,954,951,2689
|
|
20240112,093200,8528238,954,957,957,954,659
|
|
20240112,093100,7898879,958,958,958,958,1
|
|
20240112,093000,7897921,962,962,962,962,0
|
|
20240112,092900,7897921,962,962,962,962,0
|
|
20240112,092800,7897921,962,962,962,962,0
|
|
20240112,092700,7897921,962,962,962,962,100
|
|
20240112,092600,7801721,955,955,955,955,0
|
|
20240112,092500,7801721,955,956,956,955,99
|
|
20240112,092400,7707172,956,956,963,956,824
|
|
20240112,092300,6919418,956,956,956,956,795
|
|
20240112,092200,6159398,956,956,956,956,0
|
|
20240112,092100,6159398,956,956,956,956,10
|
|
20240112,092000,6149838,956,956,956,956,1000
|
|
20240112,091900,5193838,955,955,955,955,824
|
|
20240112,091800,4406918,956,956,956,956,0
|
|
20240112,091700,4406918,956,956,956,956,1103
|
|
20240112,091600,3352450,956,960,960,955,1116
|
|
20240112,091500,2283892,961,960,961,960,7
|
|
20240112,091400,2277166,955,955,955,955,100
|
|
20240112,091300,2181666,955,960,960,955,530
|
|
20240112,091200,1674908,964,964,964,964,0
|
|
20240112,091100,1674908,964,964,964,964,4
|
|
20240112,091000,1671052,964,964,964,964,3
|
|
20240112,090900,1668160,964,964,964,964,1
|
|
20240112,090800,1667196,964,964,964,964,0
|
|
20240112,090700,1667196,964,964,964,964,0
|
|
20240112,090600,1667196,964,964,964,964,0
|
|
20240112,090500,1667196,964,964,964,964,0
|
|
20240112,090400,1667196,964,961,964,961,2
|
|
20240112,090300,1665271,962,962,962,962,0
|
|
20240112,090200,1665271,962,964,964,962,58
|
|
20240112,090100,1609403,973,972,974,972,501
|
|
20240112,090000,1122054,974,954,974,951,1176
|