576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183300,51049354,931,931,931,931,439
|
|
20240119,183200,51049354,931,931,931,931,0
|
|
20240119,183100,51049354,931,931,931,931,0
|
|
20240119,183000,51049354,931,931,931,931,0
|
|
20240119,182900,51049354,931,931,931,931,0
|
|
20240119,182800,51049354,931,931,931,931,0
|
|
20240119,182700,51049354,931,931,931,931,0
|
|
20240119,182600,51049354,931,931,931,931,0
|
|
20240119,182500,51049354,931,931,931,931,0
|
|
20240119,182400,51049354,931,931,931,931,0
|
|
20240119,182300,51049354,931,931,931,931,0
|
|
20240119,182200,51049354,931,931,931,931,0
|
|
20240119,182100,51049354,931,931,931,931,0
|
|
20240119,182000,51049354,931,931,931,931,0
|
|
20240119,181900,51049354,931,931,931,931,0
|
|
20240119,181800,51049354,931,931,931,931,0
|
|
20240119,181700,51049354,931,931,931,931,0
|
|
20240119,181600,51049354,931,931,931,931,0
|
|
20240119,181500,51049354,931,931,931,931,0
|
|
20240119,181400,51049354,931,931,931,931,0
|
|
20240119,181300,51049354,931,931,931,931,0
|
|
20240119,181200,51049354,931,931,931,931,0
|
|
20240119,181100,51049354,931,931,931,931,0
|
|
20240119,181000,51049354,931,931,931,931,0
|
|
20240119,180900,51049354,931,931,931,931,0
|
|
20240119,180800,51049354,931,931,931,931,0
|
|
20240119,180700,51049354,931,931,931,931,0
|
|
20240119,180600,51049354,931,931,931,931,0
|
|
20240119,180500,51049354,931,931,931,931,0
|
|
20240119,180400,51049354,931,931,931,931,0
|
|
20240119,180300,51049354,931,931,931,931,439
|
|
20240119,180200,51049354,931,931,931,931,0
|
|
20240119,180100,51049354,931,931,931,931,0
|
|
20240119,180000,51049354,931,931,931,931,0
|
|
20240119,175900,51049354,931,931,931,931,0
|
|
20240119,175800,51049354,931,931,931,931,0
|
|
20240119,175700,51049354,931,931,931,931,0
|
|
20240119,175600,51049354,931,931,931,931,0
|
|
20240119,175500,51049354,931,931,931,931,0
|
|
20240119,175400,51049354,931,931,931,931,0
|
|
20240119,175300,51049354,931,931,931,931,0
|
|
20240119,175200,51049354,931,931,931,931,0
|
|
20240119,175100,51049354,931,931,931,931,0
|
|
20240119,175000,51049354,931,931,931,931,0
|
|
20240119,174900,51049354,931,931,931,931,0
|
|
20240119,174800,51049354,931,931,931,931,0
|
|
20240119,174700,51049354,931,931,931,931,0
|
|
20240119,174600,51049354,931,931,931,931,0
|
|
20240119,174500,51049354,931,931,931,931,0
|
|
20240119,174400,51049354,931,931,931,931,0
|
|
20240119,174300,51049354,931,931,931,931,0
|
|
20240119,174200,51049354,931,931,931,931,0
|
|
20240119,174100,51049354,931,931,931,931,0
|
|
20240119,174000,51049354,931,931,931,931,0
|
|
20240119,173900,51049354,931,931,931,931,0
|
|
20240119,173800,51049354,931,931,931,931,0
|
|
20240119,173700,51049354,931,931,931,931,0
|
|
20240119,173600,51049354,931,931,931,931,0
|
|
20240119,173500,51049354,931,931,931,931,0
|
|
20240119,173400,51049354,931,931,931,931,0
|
|
20240119,173300,51049354,931,931,931,931,439
|
|
20240119,173200,51049354,931,931,931,931,0
|
|
20240119,173100,51049354,931,931,931,931,0
|
|
20240119,173000,51049354,931,931,931,931,0
|
|
20240119,172900,51049354,931,931,931,931,0
|
|
20240119,172800,51049354,931,931,931,931,0
|
|
20240119,172700,51049354,931,931,931,931,0
|
|
20240119,172600,51049354,931,931,931,931,0
|
|
20240119,172500,51049354,931,931,931,931,0
|
|
20240119,172400,51049354,931,931,931,931,0
|
|
20240119,172300,51049354,931,931,931,931,0
|
|
20240119,172200,51049354,931,931,931,931,0
|
|
20240119,172100,51049354,931,931,931,931,0
|
|
20240119,172000,51049354,931,931,931,931,0
|
|
20240119,171900,51049354,931,931,931,931,0
|
|
20240119,171800,51049354,931,931,931,931,0
|
|
20240119,171700,51049354,931,931,931,931,0
|
|
20240119,171600,51049354,931,931,931,931,0
|
|
20240119,171500,51049354,931,931,931,931,0
|
|
20240119,171400,51049354,931,931,931,931,0
|
|
20240119,171300,51049354,931,931,931,931,0
|
|
20240119,171200,51049354,931,931,931,931,0
|
|
20240119,171100,51049354,931,931,931,931,0
|
|
20240119,171000,51049354,931,931,931,931,0
|
|
20240119,170900,51049354,931,931,931,931,0
|
|
20240119,170800,51049354,931,931,931,931,0
|
|
20240119,170700,51049354,931,931,931,931,0
|
|
20240119,170600,51049354,931,931,931,931,0
|
|
20240119,170500,51049354,931,931,931,931,0
|
|
20240119,170400,51049354,931,931,931,931,0
|
|
20240119,170300,51049354,931,931,931,931,439
|
|
20240119,170200,51049354,931,931,931,931,0
|
|
20240119,170100,51049354,931,931,931,931,0
|
|
20240119,170000,51049354,931,931,931,931,0
|
|
20240119,165900,51049354,931,931,931,931,0
|
|
20240119,165800,51049354,931,931,931,931,0
|
|
20240119,165700,51049354,931,931,931,931,0
|
|
20240119,165600,51049354,931,931,931,931,0
|
|
20240119,165500,51049354,931,931,931,931,0
|
|
20240119,165400,51049354,931,931,931,931,0
|
|
20240119,165300,51049354,931,931,931,931,0
|
|
20240119,165200,51049354,931,931,931,931,0
|
|
20240119,165100,51049354,931,931,931,931,0
|
|
20240119,165000,51049354,931,931,931,931,0
|
|
20240119,164900,51049354,931,931,931,931,0
|
|
20240119,164800,51049354,931,931,931,931,0
|
|
20240119,164700,51049354,931,931,931,931,0
|
|
20240119,164600,51049354,931,931,931,931,0
|
|
20240119,164500,51049354,931,931,931,931,0
|
|
20240119,164400,51049354,931,931,931,931,0
|
|
20240119,164300,51049354,931,931,931,931,0
|
|
20240119,164200,51049354,931,931,931,931,0
|
|
20240119,164100,51049354,931,931,931,931,0
|
|
20240119,164000,51049354,931,931,931,931,0
|
|
20240119,163900,51049354,931,931,931,931,0
|
|
20240119,163800,51049354,931,931,931,931,0
|
|
20240119,163700,51049354,931,931,931,931,0
|
|
20240119,163600,51049354,931,931,931,931,0
|
|
20240119,163500,51049354,931,931,931,931,0
|
|
20240119,163400,51049354,931,931,931,931,0
|
|
20240119,163300,51049354,931,931,931,931,439
|
|
20240119,163200,51049354,931,931,931,931,0
|
|
20240119,163100,51049354,931,931,931,931,0
|
|
20240119,163000,51049354,931,931,931,931,0
|
|
20240119,162900,51049354,931,931,931,931,0
|
|
20240119,162800,51049354,931,931,931,931,0
|
|
20240119,162700,51049354,931,931,931,931,0
|
|
20240119,162600,51049354,931,931,931,931,0
|
|
20240119,162500,51049354,931,931,931,931,0
|
|
20240119,162400,51049354,931,931,931,931,0
|
|
20240119,162300,51049354,931,931,931,931,0
|
|
20240119,162200,51049354,931,931,931,931,0
|
|
20240119,162100,51049354,931,931,931,931,0
|
|
20240119,162000,51049354,931,931,931,931,0
|
|
20240119,161900,51049354,931,931,931,931,0
|
|
20240119,161800,51049354,931,931,931,931,0
|
|
20240119,161700,51049354,931,931,931,931,0
|
|
20240119,161600,51049354,931,931,931,931,0
|
|
20240119,161500,51049354,931,931,931,931,0
|
|
20240119,161400,51049354,931,931,931,931,0
|
|
20240119,161300,51049354,931,931,931,931,0
|
|
20240119,161200,51049354,931,931,931,931,0
|
|
20240119,161100,51049354,931,931,931,931,0
|
|
20240119,161000,51049354,931,931,931,931,0
|
|
20240119,160900,51049354,931,931,931,931,0
|
|
20240119,160800,51049354,931,931,931,931,0
|
|
20240119,160700,51049354,931,931,931,931,0
|
|
20240119,160600,51049354,931,931,931,931,0
|
|
20240119,160500,51049354,931,931,931,931,0
|
|
20240119,160400,51049354,931,931,931,931,0
|
|
20240119,160300,51049354,931,931,931,931,439
|
|
20240119,160200,51049354,931,931,931,931,0
|
|
20240119,160100,51049354,931,931,931,931,0
|
|
20240119,160000,51049354,931,931,931,931,0
|
|
20240119,155900,51049354,931,931,931,931,0
|
|
20240119,155800,51049354,931,931,931,931,0
|
|
20240119,155700,51049354,931,931,931,931,0
|
|
20240119,155600,51049354,931,931,931,931,0
|
|
20240119,155500,51049354,931,931,931,931,0
|
|
20240119,155400,51049354,931,931,931,931,0
|
|
20240119,155300,51049354,931,931,931,931,0
|
|
20240119,155200,51049354,931,931,931,931,0
|
|
20240119,155100,51049354,931,931,931,931,0
|
|
20240119,155000,51049354,931,931,931,931,0
|
|
20240119,154900,51049354,931,931,931,931,0
|
|
20240119,154800,51049354,931,931,931,931,0
|
|
20240119,154700,51049354,931,931,931,931,0
|
|
20240119,154600,51049354,931,931,931,931,0
|
|
20240119,154500,51049354,931,931,931,931,0
|
|
20240119,154400,51049354,931,931,931,931,0
|
|
20240119,154300,51049354,931,931,931,931,0
|
|
20240119,154200,51049354,931,931,931,931,0
|
|
20240119,154100,51049354,931,931,931,931,0
|
|
20240119,154000,51049354,931,931,931,931,0
|
|
20240119,153900,51049354,931,931,931,931,0
|
|
20240119,153800,51049354,931,931,931,931,0
|
|
20240119,153700,51049354,931,931,931,931,0
|
|
20240119,153600,51049354,931,931,931,931,0
|
|
20240119,153500,51049354,931,931,931,931,0
|
|
20240119,153400,51049354,931,931,931,931,0
|
|
20240119,153300,51049354,931,931,931,931,439
|
|
20240119,153200,51049354,931,931,931,931,0
|
|
20240119,153100,51049354,931,931,931,931,0
|
|
20240119,153000,51049354,931,931,931,931,439
|
|
20240119,152900,50640645,927,927,927,927,0
|
|
20240119,152800,50640645,927,927,927,927,0
|
|
20240119,152700,50640645,927,927,927,927,0
|
|
20240119,152600,50640645,927,927,927,927,0
|
|
20240119,152500,50640645,927,927,927,927,0
|
|
20240119,152400,50640645,927,927,927,927,0
|
|
20240119,152300,50640645,927,927,927,927,0
|
|
20240119,152200,50640645,927,927,927,927,0
|
|
20240119,152100,50640645,927,927,927,927,0
|
|
20240119,152000,50640645,927,927,927,927,0
|
|
20240119,151900,50640645,927,927,927,927,0
|
|
20240119,151800,50640645,927,927,927,927,0
|
|
20240119,151700,50640645,927,927,927,927,5
|
|
20240119,151600,50636010,927,927,927,927,0
|
|
20240119,151500,50636010,927,927,927,927,0
|
|
20240119,151400,50636010,927,927,927,927,2
|
|
20240119,151300,50634156,926,926,926,926,0
|
|
20240119,151200,50634156,926,926,926,926,0
|
|
20240119,151100,50634156,926,927,927,926,117
|
|
20240119,151000,50525713,927,926,927,926,54
|
|
20240119,150900,50475696,926,926,926,926,0
|
|
20240119,150800,50475696,926,926,926,926,10
|
|
20240119,150700,50466436,926,926,926,926,100
|
|
20240119,150600,50373836,926,926,926,926,100
|
|
20240119,150500,50281236,926,926,928,926,106
|
|
20240119,150400,50183078,927,927,927,927,135
|
|
20240119,150300,50057933,926,926,926,926,5
|
|
20240119,150200,50053303,925,925,926,925,19
|
|
20240119,150100,50035726,927,927,927,927,100
|
|
20240119,150000,49943026,920,920,920,920,0
|
|
20240119,145900,49943026,920,920,920,920,0
|
|
20240119,145800,49943026,920,920,920,920,0
|
|
20240119,145700,49943026,920,920,920,920,0
|
|
20240119,145600,49943026,920,920,920,920,0
|
|
20240119,145500,49943026,920,920,920,920,6
|
|
20240119,145400,49937506,920,920,920,920,0
|
|
20240119,145300,49937506,920,920,920,920,0
|
|
20240119,145200,49937506,920,920,920,920,0
|
|
20240119,145100,49937506,920,920,920,920,500
|
|
20240119,145000,49477506,920,920,920,920,1
|
|
20240119,144900,49476586,919,919,919,919,0
|
|
20240119,144800,49476586,919,919,919,919,100
|
|
20240119,144700,49384686,919,919,919,919,500
|
|
20240119,144600,48925186,919,919,919,919,116
|
|
20240119,144500,48818582,919,919,919,919,0
|
|
20240119,144400,48818582,919,919,919,919,0
|
|
20240119,144300,48818582,919,919,919,919,0
|
|
20240119,144200,48818582,919,919,919,919,0
|
|
20240119,144100,48818582,919,919,919,919,0
|
|
20240119,144000,48818582,919,919,919,919,0
|
|
20240119,143900,48818582,919,919,919,919,0
|
|
20240119,143800,48818582,919,919,919,919,0
|
|
20240119,143700,48818582,919,919,919,919,0
|
|
20240119,143600,48818582,919,919,919,919,0
|
|
20240119,143500,48818582,919,919,919,919,0
|
|
20240119,143400,48818582,919,919,919,919,0
|
|
20240119,143300,48818582,919,919,919,919,0
|
|
20240119,143200,48818582,919,919,919,919,0
|
|
20240119,143100,48818582,919,919,919,919,187
|
|
20240119,143000,48646729,919,919,919,915,10008
|
|
20240119,142900,39472537,920,920,920,920,21
|
|
20240119,142800,39453217,919,919,919,919,0
|
|
20240119,142700,39453217,919,919,919,919,32
|
|
20240119,142600,39423809,919,919,919,919,160
|
|
20240119,142500,39276769,920,920,920,920,0
|
|
20240119,142400,39276769,920,920,920,920,222
|
|
20240119,142300,39072529,920,919,920,919,42
|
|
20240119,142200,39033919,920,922,922,920,1068
|
|
20240119,142100,38050967,924,924,924,924,0
|
|
20240119,142000,38050967,924,924,924,924,0
|
|
20240119,141900,38050967,924,924,924,924,0
|
|
20240119,141800,38050967,924,924,924,924,0
|
|
20240119,141700,38050967,924,924,924,924,0
|
|
20240119,141600,38050967,924,924,924,924,1
|
|
20240119,141500,38050043,922,922,922,922,0
|
|
20240119,141400,38050043,922,922,922,922,0
|
|
20240119,141300,38050043,922,922,922,922,0
|
|
20240119,141200,38050043,922,922,922,922,0
|
|
20240119,141100,38050043,922,922,922,922,0
|
|
20240119,141000,38050043,922,922,922,922,0
|
|
20240119,140900,38050043,922,922,922,922,5
|
|
20240119,140800,38045433,923,923,923,923,96
|
|
20240119,140700,37956825,923,926,926,923,1196
|
|
20240119,140600,36851516,929,929,929,929,0
|
|
20240119,140500,36851516,929,929,929,929,0
|
|
20240119,140400,36851516,929,929,929,929,0
|
|
20240119,140300,36851516,929,929,929,929,1
|
|
20240119,140200,36850587,926,926,926,926,0
|
|
20240119,140100,36850587,926,926,926,926,0
|
|
20240119,140000,36850587,926,926,926,926,0
|
|
20240119,135900,36850587,926,926,926,926,5
|
|
20240119,135800,36845957,927,927,927,927,0
|
|
20240119,135700,36845957,927,927,927,927,1
|
|
20240119,135600,36845030,927,927,927,927,100
|
|
20240119,135500,36752330,927,927,927,927,0
|
|
20240119,135400,36752330,927,927,927,927,378
|
|
20240119,135300,36401924,927,927,927,927,0
|
|
20240119,135200,36401924,927,927,927,927,65
|
|
20240119,135100,36341669,929,929,929,929,8
|
|
20240119,135000,36334237,929,929,929,929,0
|
|
20240119,134900,36334237,929,929,929,929,0
|
|
20240119,134800,36334237,929,929,929,929,20
|
|
20240119,134700,36315657,929,929,929,929,6
|
|
20240119,134600,36310083,929,929,929,929,0
|
|
20240119,134500,36310083,929,929,929,929,0
|
|
20240119,134400,36310083,929,929,929,929,22
|
|
20240119,134300,36289645,929,929,929,929,0
|
|
20240119,134200,36289645,929,929,929,929,0
|
|
20240119,134100,36289645,929,929,929,929,600
|
|
20240119,134000,35732245,929,929,929,929,1000
|
|
20240119,133900,34803245,929,929,929,929,0
|
|
20240119,133800,34803245,929,929,929,929,0
|
|
20240119,133700,34803245,929,929,929,929,0
|
|
20240119,133600,34803245,929,929,929,929,0
|
|
20240119,133500,34803245,929,929,929,929,0
|
|
20240119,133400,34803245,929,929,929,929,0
|
|
20240119,133300,34803245,929,929,929,929,0
|
|
20240119,133200,34803245,929,929,929,929,300
|
|
20240119,133100,34524545,929,929,929,929,0
|
|
20240119,133000,34524545,929,929,929,929,0
|
|
20240119,132900,34524545,929,929,929,929,0
|
|
20240119,132800,34524545,929,929,929,929,0
|
|
20240119,132700,34524545,929,929,929,929,0
|
|
20240119,132600,34524545,929,929,929,929,0
|
|
20240119,132500,34524545,929,929,929,927,4
|
|
20240119,132400,34520833,927,927,927,927,0
|
|
20240119,132300,34520833,927,926,927,926,783
|
|
20240119,132200,33795770,927,927,927,927,373
|
|
20240119,132100,33449999,926,924,926,924,201
|
|
20240119,132000,33263875,926,926,926,926,3
|
|
20240119,131900,33261097,924,924,924,924,0
|
|
20240119,131800,33261097,924,924,924,924,4
|
|
20240119,131700,33257401,924,924,924,924,10
|
|
20240119,131600,33248161,925,925,925,925,0
|
|
20240119,131500,33248161,925,925,925,925,3
|
|
20240119,131400,33245386,924,924,924,924,5
|
|
20240119,131300,33240766,926,926,926,926,0
|
|
20240119,131200,33240766,926,926,926,926,0
|
|
20240119,131100,33240766,926,926,926,926,0
|
|
20240119,131000,33240766,926,926,926,926,0
|
|
20240119,130900,33240766,926,925,926,925,16
|
|
20240119,130800,33225951,926,926,926,926,0
|
|
20240119,130700,33225951,926,926,926,926,0
|
|
20240119,130600,33225951,926,926,926,926,200
|
|
20240119,130500,33040751,929,929,929,929,0
|
|
20240119,130400,33040751,929,929,929,929,0
|
|
20240119,130300,33040751,929,929,929,929,0
|
|
20240119,130200,33040751,929,923,929,923,178
|
|
20240119,130100,32875629,923,923,923,923,0
|
|
20240119,130000,32875629,923,923,923,923,0
|
|
20240119,125900,32875629,923,923,923,923,0
|
|
20240119,125800,32875629,923,923,923,923,0
|
|
20240119,125700,32875629,923,923,923,923,0
|
|
20240119,125600,32875629,923,923,923,923,0
|
|
20240119,125500,32875629,923,923,923,923,0
|
|
20240119,125400,32875629,923,923,923,923,0
|
|
20240119,125300,32875629,923,923,923,923,0
|
|
20240119,125200,32875629,923,923,923,923,0
|
|
20240119,125100,32875629,923,923,923,923,10
|
|
20240119,125000,32866399,923,923,923,923,500
|
|
20240119,124900,32404899,923,923,923,923,0
|
|
20240119,124800,32404899,923,923,923,923,0
|
|
20240119,124700,32404899,923,923,923,923,0
|
|
20240119,124600,32404899,923,923,923,923,0
|
|
20240119,124500,32404899,923,923,923,923,100
|
|
20240119,124400,32312599,920,920,920,920,0
|
|
20240119,124300,32312599,920,920,920,920,30
|
|
20240119,124200,32284999,923,923,923,923,0
|
|
20240119,124100,32284999,923,923,923,923,100
|
|
20240119,124000,32192699,924,924,924,924,0
|
|
20240119,123900,32192699,924,924,924,924,100
|
|
20240119,123800,32100299,923,923,923,923,0
|
|
20240119,123700,32100299,923,923,923,923,0
|
|
20240119,123600,32100299,923,923,923,923,0
|
|
20240119,123500,32100299,923,923,923,923,44
|
|
20240119,123400,32059687,923,923,923,923,56
|
|
20240119,123300,32007999,923,923,923,923,7
|
|
20240119,123200,32001538,923,923,923,923,0
|
|
20240119,123100,32001538,923,923,923,923,100
|
|
20240119,123000,31909238,923,923,923,923,0
|
|
20240119,122900,31909238,923,923,923,923,100
|
|
20240119,122800,31816938,923,923,923,923,2
|
|
20240119,122700,31815092,915,923,923,915,4661
|
|
20240119,122600,27542962,923,923,923,923,0
|
|
20240119,122500,27542962,923,923,923,923,0
|
|
20240119,122400,27542962,923,923,923,923,1
|
|
20240119,122300,27542039,919,919,919,919,0
|
|
20240119,122200,27542039,919,919,919,919,0
|
|
20240119,122100,27542039,919,919,919,919,0
|
|
20240119,122000,27542039,919,919,919,919,24
|
|
20240119,121900,27519983,918,925,925,918,359
|
|
20240119,121800,27190183,925,927,927,925,11
|
|
20240119,121700,27180001,929,929,929,929,0
|
|
20240119,121600,27180001,929,925,929,925,2
|
|
20240119,121500,27178147,925,925,925,925,4
|
|
20240119,121400,27174447,925,925,926,925,5
|
|
20240119,121300,27169821,926,928,928,926,4
|
|
20240119,121200,27166115,927,927,927,927,1
|
|
20240119,121100,27165188,928,928,928,928,0
|
|
20240119,121000,27165188,928,928,928,928,100
|
|
20240119,120900,27072388,928,927,928,927,100
|
|
20240119,120800,26979594,928,926,928,918,2167
|
|
20240119,120700,24982835,926,926,926,926,100
|
|
20240119,120600,24890235,926,926,926,926,1
|
|
20240119,120500,24889309,926,926,926,926,200
|
|
20240119,120400,24704109,926,926,926,926,200
|
|
20240119,120300,24518909,926,928,928,925,179
|
|
20240119,120200,24353000,928,928,928,926,125
|
|
20240119,120100,24237003,927,928,930,927,104
|
|
20240119,120000,24140291,928,923,929,923,5
|
|
20240119,115900,24135658,930,930,930,930,100
|
|
20240119,115800,24042658,930,930,930,930,100
|
|
20240119,115700,23949658,931,931,931,931,0
|
|
20240119,115600,23949658,931,931,931,931,0
|
|
20240119,115500,23949658,931,931,931,931,0
|
|
20240119,115400,23949658,931,931,931,931,0
|
|
20240119,115300,23949658,931,931,931,931,0
|
|
20240119,115200,23949658,931,931,931,931,0
|
|
20240119,115100,23949658,931,931,931,931,0
|
|
20240119,115000,23949658,931,931,931,931,0
|
|
20240119,114900,23949658,931,931,931,931,0
|
|
20240119,114800,23949658,931,931,931,931,0
|
|
20240119,114700,23949658,931,931,931,931,0
|
|
20240119,114600,23949658,931,931,931,931,0
|
|
20240119,114500,23949658,931,931,931,931,0
|
|
20240119,114400,23949658,931,931,931,931,1
|
|
20240119,114300,23948727,923,923,923,923,0
|
|
20240119,114200,23948727,923,923,923,923,0
|
|
20240119,114100,23948727,923,923,923,923,0
|
|
20240119,114000,23948727,923,923,923,923,0
|
|
20240119,113900,23948727,923,925,925,923,1442
|
|
20240119,113800,22617282,924,924,924,924,1
|
|
20240119,113700,22616358,925,925,925,925,0
|
|
20240119,113600,22616358,925,925,925,925,44
|
|
20240119,113500,22575658,926,927,927,926,5
|
|
20240119,113400,22571027,928,928,928,928,1
|
|
20240119,113300,22570099,929,929,929,929,1
|
|
20240119,113200,22569170,930,930,932,930,21
|
|
20240119,113100,22549620,931,931,931,931,10
|
|
20240119,113000,22540310,931,931,931,931,0
|
|
20240119,112900,22540310,931,931,931,931,10
|
|
20240119,112800,22531000,932,932,932,932,0
|
|
20240119,112700,22531000,932,932,932,932,0
|
|
20240119,112600,22531000,932,932,932,932,0
|
|
20240119,112500,22531000,932,932,932,932,0
|
|
20240119,112400,22531000,932,932,932,932,0
|
|
20240119,112300,22531000,932,932,932,932,0
|
|
20240119,112200,22531000,932,932,932,932,0
|
|
20240119,112100,22531000,932,932,932,932,0
|
|
20240119,112000,22531000,932,932,932,932,0
|
|
20240119,111900,22531000,932,932,932,932,0
|
|
20240119,111800,22531000,932,932,932,932,0
|
|
20240119,111700,22531000,932,932,932,932,0
|
|
20240119,111600,22531000,932,932,932,932,10
|
|
20240119,111500,22521680,932,932,932,932,10
|
|
20240119,111400,22512360,932,932,932,932,0
|
|
20240119,111300,22512360,932,932,932,932,0
|
|
20240119,111200,22512360,932,932,932,932,0
|
|
20240119,111100,22512360,932,932,932,932,0
|
|
20240119,111000,22512360,932,932,932,932,0
|
|
20240119,110900,22512360,932,932,932,932,0
|
|
20240119,110800,22512360,932,932,932,932,0
|
|
20240119,110700,22512360,932,932,932,932,0
|
|
20240119,110600,22512360,932,932,932,932,0
|
|
20240119,110500,22512360,932,932,932,932,1000
|
|
20240119,110400,21580360,931,931,931,931,1002
|
|
20240119,110300,20647498,929,929,929,929,100
|
|
20240119,110200,20554598,929,929,929,929,1
|
|
20240119,110100,20553669,930,930,930,930,400
|
|
20240119,110000,20181669,930,930,930,930,500
|
|
20240119,105900,19716669,930,930,930,930,0
|
|
20240119,105800,19716669,930,930,930,930,0
|
|
20240119,105700,19716669,930,930,930,930,0
|
|
20240119,105600,19716669,930,930,930,930,107
|
|
20240119,105500,19617159,930,930,930,930,0
|
|
20240119,105400,19617159,930,930,930,930,0
|
|
20240119,105300,19617159,930,930,930,930,900
|
|
20240119,105200,18780159,929,930,930,929,1002
|
|
20240119,105100,17848301,930,930,930,930,100
|
|
20240119,105000,17755301,930,930,930,930,8
|
|
20240119,104900,17747861,926,926,926,926,0
|
|
20240119,104800,17747861,926,926,926,926,0
|
|
20240119,104700,17747861,926,926,926,926,0
|
|
20240119,104600,17747861,926,930,930,926,37
|
|
20240119,104500,17713524,929,930,930,929,27
|
|
20240119,104400,17688418,930,930,930,930,0
|
|
20240119,104300,17688418,930,930,930,930,5
|
|
20240119,104200,17683768,927,930,930,927,1023
|
|
20240119,104100,16732404,930,930,930,930,5
|
|
20240119,104000,16727754,920,920,920,920,0
|
|
20240119,103900,16727754,920,920,920,920,0
|
|
20240119,103800,16727754,920,920,920,920,0
|
|
20240119,103700,16727754,920,930,930,920,1445
|
|
20240119,103600,15397709,925,929,929,925,565
|
|
20240119,103500,14874874,930,930,930,930,1
|
|
20240119,103400,14873944,928,928,928,928,0
|
|
20240119,103300,14873944,928,928,928,928,0
|
|
20240119,103200,14873944,928,932,932,928,1002
|
|
20240119,103100,13940087,932,932,932,932,0
|
|
20240119,103000,13940087,932,932,932,932,0
|
|
20240119,102900,13940087,932,932,932,932,0
|
|
20240119,102800,13940087,932,932,932,932,0
|
|
20240119,102700,13940087,932,932,932,932,0
|
|
20240119,102600,13940087,932,932,932,932,10
|
|
20240119,102500,13930767,929,929,929,929,1
|
|
20240119,102400,13929838,932,932,932,932,12
|
|
20240119,102300,13918654,932,932,932,932,0
|
|
20240119,102200,13918654,932,932,932,932,1510
|
|
20240119,102100,12511334,932,932,932,932,1000
|
|
20240119,102000,11579334,932,930,932,930,8
|
|
20240119,101900,11571892,930,930,930,930,0
|
|
20240119,101800,11571892,930,930,930,930,1
|
|
20240119,101700,11570962,930,930,930,930,0
|
|
20240119,101600,11570962,930,930,930,930,0
|
|
20240119,101500,11570962,930,930,930,930,18
|
|
20240119,101400,11554222,930,930,930,930,0
|
|
20240119,101300,11554222,930,930,930,930,138
|
|
20240119,101200,11425882,930,930,930,930,0
|
|
20240119,101100,11425882,930,930,930,930,0
|
|
20240119,101000,11425882,930,930,930,930,0
|
|
20240119,100900,11425882,930,930,930,930,0
|
|
20240119,100800,11425882,930,932,932,930,899
|
|
20240119,100700,10588401,935,935,935,935,0
|
|
20240119,100600,10588401,935,935,935,935,356
|
|
20240119,100500,10255541,935,935,935,935,0
|
|
20240119,100400,10255541,935,935,935,935,1000
|
|
20240119,100300,9320541,935,935,935,935,0
|
|
20240119,100200,9320541,935,935,935,935,0
|
|
20240119,100100,9320541,935,935,935,935,0
|
|
20240119,100000,9320541,935,935,935,935,0
|
|
20240119,095900,9320541,935,935,935,935,0
|
|
20240119,095800,9320541,935,935,935,935,0
|
|
20240119,095700,9320541,935,935,935,935,0
|
|
20240119,095600,9320541,935,935,935,935,1000
|
|
20240119,095500,8385541,935,935,935,935,0
|
|
20240119,095400,8385541,935,935,935,935,0
|
|
20240119,095300,8385541,935,935,935,935,0
|
|
20240119,095200,8385541,935,935,935,935,10
|
|
20240119,095100,8376191,932,932,932,932,25
|
|
20240119,095000,8352891,932,932,932,932,0
|
|
20240119,094900,8352891,932,933,933,932,3060
|
|
20240119,094800,5497921,933,933,933,933,0
|
|
20240119,094700,5497921,933,933,933,933,0
|
|
20240119,094600,5497921,933,933,933,933,0
|
|
20240119,094500,5497921,933,933,933,933,200
|
|
20240119,094400,5311321,935,935,935,935,0
|
|
20240119,094300,5311321,935,935,935,935,0
|
|
20240119,094200,5311321,935,935,935,935,313
|
|
20240119,094100,5018666,935,935,935,935,0
|
|
20240119,094000,5018666,935,935,935,935,200
|
|
20240119,093900,4831666,935,935,935,935,835
|
|
20240119,093800,4050941,935,935,935,935,1200
|
|
20240119,093700,2928941,935,935,935,935,2
|
|
20240119,093600,2927071,934,934,934,934,260
|
|
20240119,093500,2684231,934,934,934,934,100
|
|
20240119,093400,2590831,934,934,934,934,0
|
|
20240119,093300,2590831,934,934,934,934,102
|
|
20240119,093200,2495563,935,934,935,934,60
|
|
20240119,093100,2439514,935,935,935,935,0
|
|
20240119,093000,2439514,935,935,935,935,0
|
|
20240119,092900,2439514,935,935,935,935,200
|
|
20240119,092800,2252514,931,931,931,931,51
|
|
20240119,092700,2205033,935,935,935,935,200
|
|
20240119,092600,2018033,936,936,936,936,0
|
|
20240119,092500,2018033,936,936,936,936,200
|
|
20240119,092400,1830833,936,936,936,936,132
|
|
20240119,092300,1707281,936,936,936,936,5
|
|
20240119,092200,1702601,937,936,937,936,1020
|
|
20240119,092100,747244,938,938,938,938,0
|
|
20240119,092000,747244,938,938,938,938,300
|
|
20240119,091900,465844,939,939,939,939,0
|
|
20240119,091800,465844,939,939,940,939,150
|
|
20240119,091700,324945,940,940,940,939,7
|
|
20240119,091600,318366,942,942,942,942,5
|
|
20240119,091500,313656,943,943,943,943,1
|
|
20240119,091400,312713,945,945,945,945,0
|
|
20240119,091300,312713,945,945,945,945,0
|
|
20240119,091200,312713,945,945,945,945,0
|
|
20240119,091100,312713,945,945,945,945,0
|
|
20240119,091000,312713,945,945,945,945,0
|
|
20240119,090900,312713,945,945,945,945,0
|
|
20240119,090800,312713,945,945,945,945,0
|
|
20240119,090700,312713,945,945,945,945,0
|
|
20240119,090600,312713,945,945,945,945,0
|
|
20240119,090500,312713,945,945,945,945,0
|
|
20240119,090400,312713,945,945,945,945,0
|
|
20240119,090300,312713,945,945,945,945,0
|
|
20240119,090200,312713,945,945,945,945,12
|
|
20240119,090100,301373,917,917,917,917,1
|
|
20240119,090000,300456,963,963,963,963,312
|