609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190600,150862873,908,908,908,908,3359
|
|
20240112,190500,150862873,908,908,908,908,0
|
|
20240112,190400,150862873,908,908,908,908,0
|
|
20240112,190300,150862873,908,908,908,908,0
|
|
20240112,190200,150862873,908,908,908,908,0
|
|
20240112,190100,150862873,908,908,908,908,0
|
|
20240112,190000,150862873,908,908,908,908,0
|
|
20240112,185900,150862873,908,908,908,908,0
|
|
20240112,185800,150862873,908,908,908,908,0
|
|
20240112,185700,150862873,908,908,908,908,0
|
|
20240112,185600,150862873,908,908,908,908,0
|
|
20240112,185500,150862873,908,908,908,908,0
|
|
20240112,185400,150862873,908,908,908,908,0
|
|
20240112,185300,150862873,908,908,908,908,0
|
|
20240112,185200,150862873,908,908,908,908,0
|
|
20240112,185100,150862873,908,908,908,908,0
|
|
20240112,185000,150862873,908,908,908,908,0
|
|
20240112,184900,150862873,908,908,908,908,0
|
|
20240112,184800,150862873,908,908,908,908,0
|
|
20240112,184700,150862873,908,908,908,908,0
|
|
20240112,184600,150862873,908,908,908,908,0
|
|
20240112,184500,150862873,908,908,908,908,0
|
|
20240112,184400,150862873,908,908,908,908,0
|
|
20240112,184300,150862873,908,908,908,908,0
|
|
20240112,184200,150862873,908,908,908,908,0
|
|
20240112,184100,150862873,908,908,908,908,0
|
|
20240112,184000,150862873,908,908,908,908,0
|
|
20240112,183900,150862873,908,908,908,908,0
|
|
20240112,183800,150862873,908,908,908,908,0
|
|
20240112,183700,150862873,908,908,908,908,0
|
|
20240112,183600,150862873,908,908,908,908,3359
|
|
20240112,183500,150862873,908,908,908,908,0
|
|
20240112,183400,150862873,908,908,908,908,0
|
|
20240112,183300,150862873,908,908,908,908,0
|
|
20240112,183200,150862873,908,908,908,908,0
|
|
20240112,183100,150862873,908,908,908,908,0
|
|
20240112,183000,150862873,908,908,908,908,0
|
|
20240112,182900,150862873,908,908,908,908,0
|
|
20240112,182800,150862873,908,908,908,908,0
|
|
20240112,182700,150862873,908,908,908,908,0
|
|
20240112,182600,150862873,908,908,908,908,0
|
|
20240112,182500,150862873,908,908,908,908,0
|
|
20240112,182400,150862873,908,908,908,908,0
|
|
20240112,182300,150862873,908,908,908,908,0
|
|
20240112,182200,150862873,908,908,908,908,0
|
|
20240112,182100,150862873,908,908,908,908,0
|
|
20240112,182000,150862873,908,908,908,908,0
|
|
20240112,181900,150862873,908,908,908,908,0
|
|
20240112,181800,150862873,908,908,908,908,0
|
|
20240112,181700,150862873,908,908,908,908,0
|
|
20240112,181600,150862873,908,908,908,908,0
|
|
20240112,181500,150862873,908,908,908,908,0
|
|
20240112,181400,150862873,908,908,908,908,0
|
|
20240112,181300,150862873,908,908,908,908,0
|
|
20240112,181200,150862873,908,908,908,908,0
|
|
20240112,181100,150862873,908,908,908,908,0
|
|
20240112,181000,150862873,908,908,908,908,0
|
|
20240112,180900,150862873,908,908,908,908,0
|
|
20240112,180800,150862873,908,908,908,908,0
|
|
20240112,180700,150862873,908,908,908,908,0
|
|
20240112,180600,150862873,908,908,908,908,3359
|
|
20240112,180500,150862873,908,908,908,908,0
|
|
20240112,180400,150862873,908,908,908,908,0
|
|
20240112,180300,150862873,908,908,908,908,0
|
|
20240112,180200,150862873,908,908,908,908,0
|
|
20240112,180100,150862873,908,908,908,908,0
|
|
20240112,180000,150862873,908,908,908,908,0
|
|
20240112,175900,150862873,908,908,908,908,0
|
|
20240112,175800,150862873,908,908,908,908,0
|
|
20240112,175700,150862873,908,908,908,908,0
|
|
20240112,175600,150862873,908,908,908,908,0
|
|
20240112,175500,150862873,908,908,908,908,0
|
|
20240112,175400,150862873,908,908,908,908,0
|
|
20240112,175300,150862873,908,908,908,908,0
|
|
20240112,175200,150862873,908,908,908,908,0
|
|
20240112,175100,150862873,908,908,908,908,0
|
|
20240112,175000,150862873,908,908,908,908,0
|
|
20240112,174900,150862873,908,908,908,908,0
|
|
20240112,174800,150862873,908,908,908,908,0
|
|
20240112,174700,150862873,908,908,908,908,0
|
|
20240112,174600,150862873,908,908,908,908,0
|
|
20240112,174500,150862873,908,908,908,908,0
|
|
20240112,174400,150862873,908,908,908,908,0
|
|
20240112,174300,150862873,908,908,908,908,0
|
|
20240112,174200,150862873,908,908,908,908,0
|
|
20240112,174100,150862873,908,908,908,908,0
|
|
20240112,174000,150862873,908,908,908,908,0
|
|
20240112,173900,150862873,908,908,908,908,0
|
|
20240112,173800,150862873,908,908,908,908,0
|
|
20240112,173700,150862873,908,908,908,908,0
|
|
20240112,173600,150862873,908,908,908,908,3359
|
|
20240112,173500,150862873,908,908,908,908,0
|
|
20240112,173400,150862873,908,908,908,908,0
|
|
20240112,173300,150862873,908,908,908,908,0
|
|
20240112,173200,150862873,908,908,908,908,0
|
|
20240112,173100,150862873,908,908,908,908,0
|
|
20240112,173000,150862873,908,908,908,908,0
|
|
20240112,172900,150862873,908,908,908,908,0
|
|
20240112,172800,150862873,908,908,908,908,0
|
|
20240112,172700,150862873,908,908,908,908,0
|
|
20240112,172600,150862873,908,908,908,908,0
|
|
20240112,172500,150862873,908,908,908,908,0
|
|
20240112,172400,150862873,908,908,908,908,0
|
|
20240112,172300,150862873,908,908,908,908,0
|
|
20240112,172200,150862873,908,908,908,908,0
|
|
20240112,172100,150862873,908,908,908,908,0
|
|
20240112,172000,150862873,908,908,908,908,0
|
|
20240112,171900,150862873,908,908,908,908,0
|
|
20240112,171800,150862873,908,908,908,908,0
|
|
20240112,171700,150862873,908,908,908,908,0
|
|
20240112,171600,150862873,908,908,908,908,0
|
|
20240112,171500,150862873,908,908,908,908,0
|
|
20240112,171400,150862873,908,908,908,908,0
|
|
20240112,171300,150862873,908,908,908,908,0
|
|
20240112,171200,150862873,908,908,908,908,0
|
|
20240112,171100,150862873,908,908,908,908,0
|
|
20240112,171000,150862873,908,908,908,908,0
|
|
20240112,170900,150862873,908,908,908,908,0
|
|
20240112,170800,150862873,908,908,908,908,0
|
|
20240112,170700,150862873,908,908,908,908,0
|
|
20240112,170600,150862873,908,908,908,908,3359
|
|
20240112,170500,150862873,908,908,908,908,0
|
|
20240112,170400,150862873,908,908,908,908,0
|
|
20240112,170300,150862873,908,908,908,908,0
|
|
20240112,170200,150862873,908,908,908,908,0
|
|
20240112,170100,150862873,908,908,908,908,0
|
|
20240112,170000,150862873,908,908,908,908,0
|
|
20240112,165900,150862873,908,908,908,908,0
|
|
20240112,165800,150862873,908,908,908,908,0
|
|
20240112,165700,150862873,908,908,908,908,0
|
|
20240112,165600,150862873,908,908,908,908,0
|
|
20240112,165500,150862873,908,908,908,908,0
|
|
20240112,165400,150862873,908,908,908,908,0
|
|
20240112,165300,150862873,908,908,908,908,0
|
|
20240112,165200,150862873,908,908,908,908,0
|
|
20240112,165100,150862873,908,908,908,908,0
|
|
20240112,165000,150862873,908,908,908,908,0
|
|
20240112,164900,150862873,908,908,908,908,0
|
|
20240112,164800,150862873,908,908,908,908,0
|
|
20240112,164700,150862873,908,908,908,908,0
|
|
20240112,164600,150862873,908,908,908,908,0
|
|
20240112,164500,150862873,908,908,908,908,0
|
|
20240112,164400,150862873,908,908,908,908,0
|
|
20240112,164300,150862873,908,908,908,908,0
|
|
20240112,164200,150862873,908,908,908,908,0
|
|
20240112,164100,150862873,908,908,908,908,0
|
|
20240112,164000,150862873,908,908,908,908,0
|
|
20240112,163900,150862873,908,908,908,908,0
|
|
20240112,163800,150862873,908,908,908,908,0
|
|
20240112,163700,150862873,908,908,908,908,0
|
|
20240112,163600,150862873,908,908,908,908,3359
|
|
20240112,163500,150862873,908,908,908,908,0
|
|
20240112,163400,150862873,908,908,908,908,0
|
|
20240112,163300,150862873,908,908,908,908,0
|
|
20240112,163200,150862873,908,908,908,908,0
|
|
20240112,163100,150862873,908,908,908,908,0
|
|
20240112,163000,150862873,908,908,908,908,0
|
|
20240112,162900,150862873,908,908,908,908,0
|
|
20240112,162800,150862873,908,908,908,908,0
|
|
20240112,162700,150862873,908,908,908,908,0
|
|
20240112,162600,150862873,908,908,908,908,0
|
|
20240112,162500,150862873,908,908,908,908,0
|
|
20240112,162400,150862873,908,908,908,908,0
|
|
20240112,162300,150862873,908,908,908,908,0
|
|
20240112,162200,150862873,908,908,908,908,0
|
|
20240112,162100,150862873,908,908,908,908,0
|
|
20240112,162000,150862873,908,908,908,908,0
|
|
20240112,161900,150862873,908,908,908,908,0
|
|
20240112,161800,150862873,908,908,908,908,0
|
|
20240112,161700,150862873,908,908,908,908,0
|
|
20240112,161600,150862873,908,908,908,908,0
|
|
20240112,161500,150862873,908,908,908,908,0
|
|
20240112,161400,150862873,908,908,908,908,0
|
|
20240112,161300,150862873,908,908,908,908,0
|
|
20240112,161200,150862873,908,908,908,908,0
|
|
20240112,161100,150862873,908,908,908,908,0
|
|
20240112,161000,150862873,908,908,908,908,0
|
|
20240112,160900,150862873,908,908,908,908,0
|
|
20240112,160800,150862873,908,908,908,908,0
|
|
20240112,160700,150862873,908,908,908,908,0
|
|
20240112,160600,150862873,908,908,908,908,3359
|
|
20240112,160500,150862873,908,908,908,908,0
|
|
20240112,160400,150862873,908,908,908,908,0
|
|
20240112,160300,150862873,908,908,908,908,0
|
|
20240112,160200,150862873,908,908,908,908,0
|
|
20240112,160100,150862873,908,908,908,908,0
|
|
20240112,160000,150862873,908,908,908,908,0
|
|
20240112,155900,150862873,908,908,908,908,0
|
|
20240112,155800,150862873,908,908,908,908,0
|
|
20240112,155700,150862873,908,908,908,908,0
|
|
20240112,155600,150862873,908,908,908,908,0
|
|
20240112,155500,150862873,908,908,908,908,0
|
|
20240112,155400,150862873,908,908,908,908,0
|
|
20240112,155300,150862873,908,908,908,908,0
|
|
20240112,155200,150862873,908,908,908,908,0
|
|
20240112,155100,150862873,908,908,908,908,0
|
|
20240112,155000,150862873,908,908,908,908,0
|
|
20240112,154900,150862873,908,908,908,908,0
|
|
20240112,154800,150862873,908,908,908,908,0
|
|
20240112,154700,150862873,908,908,908,908,0
|
|
20240112,154600,150862873,908,908,908,908,0
|
|
20240112,154500,150862873,908,908,908,908,0
|
|
20240112,154400,150862873,908,908,908,908,0
|
|
20240112,154300,150862873,908,908,908,908,0
|
|
20240112,154200,150862873,908,908,908,908,0
|
|
20240112,154100,150862873,908,908,908,908,0
|
|
20240112,154000,150862873,908,908,908,908,0
|
|
20240112,153900,150862873,908,908,908,908,0
|
|
20240112,153800,150862873,908,908,908,908,0
|
|
20240112,153700,150862873,908,908,908,908,0
|
|
20240112,153600,150862873,908,908,908,908,3359
|
|
20240112,153500,150862873,908,908,908,908,0
|
|
20240112,153400,150862873,908,908,908,908,0
|
|
20240112,153300,150862873,908,908,908,908,0
|
|
20240112,153200,150862873,908,908,908,908,0
|
|
20240112,153100,150862873,908,908,908,908,0
|
|
20240112,153000,150862873,908,908,908,908,3359
|
|
20240112,152900,147812901,908,908,908,908,0
|
|
20240112,152800,147812901,908,908,908,908,0
|
|
20240112,152700,147812901,908,908,908,908,0
|
|
20240112,152600,147812901,908,908,908,908,0
|
|
20240112,152500,147812901,908,908,908,908,0
|
|
20240112,152400,147812901,908,908,908,908,0
|
|
20240112,152300,147812901,908,908,908,908,0
|
|
20240112,152200,147812901,908,908,908,908,0
|
|
20240112,152100,147812901,908,908,908,908,0
|
|
20240112,152000,147812901,908,908,908,908,0
|
|
20240112,151900,147812901,908,908,908,908,0
|
|
20240112,151800,147812901,908,908,908,908,0
|
|
20240112,151700,147812901,908,908,908,908,0
|
|
20240112,151600,147812901,908,908,908,908,0
|
|
20240112,151500,147812901,908,908,908,908,0
|
|
20240112,151400,147812901,908,908,908,908,0
|
|
20240112,151300,147812901,908,908,908,908,0
|
|
20240112,151200,147812901,908,908,908,908,3
|
|
20240112,151100,147810177,908,908,908,908,0
|
|
20240112,151000,147810177,908,908,908,908,0
|
|
20240112,150900,147810177,908,908,908,908,700
|
|
20240112,150800,147174577,905,905,905,905,0
|
|
20240112,150700,147174577,905,905,905,905,1
|
|
20240112,150600,147173672,904,905,905,904,754
|
|
20240112,150500,146492055,908,908,908,908,0
|
|
20240112,150400,146492055,908,908,908,908,0
|
|
20240112,150300,146492055,908,908,908,908,0
|
|
20240112,150200,146492055,908,908,908,908,0
|
|
20240112,150100,146492055,908,908,908,908,3596
|
|
20240112,150000,143226887,905,905,905,905,1247
|
|
20240112,145900,142098352,908,908,908,908,1
|
|
20240112,145800,142097444,905,905,905,905,55
|
|
20240112,145700,142047669,905,905,905,905,600
|
|
20240112,145600,141504669,906,906,906,906,0
|
|
20240112,145500,141504669,906,906,906,906,914
|
|
20240112,145400,140676585,907,900,908,900,5457
|
|
20240112,145300,135750824,900,900,900,900,0
|
|
20240112,145200,135750824,900,895,900,895,12
|
|
20240112,145100,135740079,895,896,896,895,314
|
|
20240112,145000,135459005,897,897,897,897,0
|
|
20240112,144900,135459005,897,897,897,897,0
|
|
20240112,144800,135459005,897,897,897,897,0
|
|
20240112,144700,135459005,897,897,897,897,2344
|
|
20240112,144600,133356437,895,895,895,895,0
|
|
20240112,144500,133356437,895,895,895,895,42
|
|
20240112,144400,133318847,895,897,897,895,1162
|
|
20240112,144300,132278781,900,900,900,900,0
|
|
20240112,144200,132278781,900,900,900,900,0
|
|
20240112,144100,132278781,900,900,900,900,0
|
|
20240112,144000,132278781,900,900,900,900,0
|
|
20240112,143900,132278781,900,900,900,900,0
|
|
20240112,143800,132278781,900,900,900,900,0
|
|
20240112,143700,132278781,900,900,900,900,1
|
|
20240112,143600,132277881,896,897,897,896,1312
|
|
20240112,143500,131101041,900,900,900,900,0
|
|
20240112,143400,131101041,900,900,900,900,0
|
|
20240112,143300,131101041,900,900,900,900,0
|
|
20240112,143200,131101041,900,900,900,900,0
|
|
20240112,143100,131101041,900,900,900,900,0
|
|
20240112,143000,131101041,900,900,900,900,1
|
|
20240112,142900,131100141,896,896,896,896,0
|
|
20240112,142800,131100141,896,896,896,896,0
|
|
20240112,142700,131100141,896,896,896,896,43
|
|
20240112,142600,131061613,895,895,895,895,1800
|
|
20240112,142500,129450613,900,900,900,900,0
|
|
20240112,142400,129450613,900,900,900,900,1
|
|
20240112,142300,129449713,895,895,895,895,8
|
|
20240112,142200,129442553,895,895,895,895,2
|
|
20240112,142100,129440763,896,896,896,896,0
|
|
20240112,142000,129440763,896,896,896,896,0
|
|
20240112,141900,129440763,896,896,896,896,1496
|
|
20240112,141800,128100347,900,900,900,900,0
|
|
20240112,141700,128100347,900,900,900,900,0
|
|
20240112,141600,128100347,900,900,900,900,0
|
|
20240112,141500,128100347,900,900,900,900,0
|
|
20240112,141400,128100347,900,900,900,900,0
|
|
20240112,141300,128100347,900,900,900,900,15
|
|
20240112,141200,128086847,900,900,900,900,1
|
|
20240112,141100,128085947,899,899,899,899,0
|
|
20240112,141000,128085947,899,899,899,899,0
|
|
20240112,140900,128085947,899,899,899,899,0
|
|
20240112,140800,128085947,899,899,899,899,0
|
|
20240112,140700,128085947,899,900,900,899,4
|
|
20240112,140600,128082350,896,896,896,896,0
|
|
20240112,140500,128082350,896,896,896,896,0
|
|
20240112,140400,128082350,896,896,896,896,8
|
|
20240112,140300,128075182,896,896,896,896,900
|
|
20240112,140200,127268782,894,894,894,894,0
|
|
20240112,140100,127268782,894,894,894,894,0
|
|
20240112,140000,127268782,894,894,894,894,0
|
|
20240112,135900,127268782,894,894,894,894,0
|
|
20240112,135800,127268782,894,894,894,894,0
|
|
20240112,135700,127268782,894,894,894,894,0
|
|
20240112,135600,127268782,894,894,894,894,1
|
|
20240112,135500,127267888,894,895,895,894,709
|
|
20240112,135400,126634039,895,895,895,895,0
|
|
20240112,135300,126634039,895,895,895,895,0
|
|
20240112,135200,126634039,895,895,895,895,1
|
|
20240112,135100,126633144,896,896,896,895,1490
|
|
20240112,135000,125298202,899,899,899,899,0
|
|
20240112,134900,125298202,899,899,899,899,0
|
|
20240112,134800,125298202,899,899,899,899,0
|
|
20240112,134700,125298202,899,899,899,899,0
|
|
20240112,134600,125298202,899,899,899,899,0
|
|
20240112,134500,125298202,899,899,899,899,0
|
|
20240112,134400,125298202,899,899,899,899,11
|
|
20240112,134300,125288313,900,900,900,900,0
|
|
20240112,134200,125288313,900,900,900,900,0
|
|
20240112,134100,125288313,900,900,900,900,0
|
|
20240112,134000,125288313,900,900,900,900,0
|
|
20240112,133900,125288313,900,900,900,900,0
|
|
20240112,133800,125288313,900,900,900,900,0
|
|
20240112,133700,125288313,900,900,900,900,1
|
|
20240112,133600,125287413,893,894,894,893,7
|
|
20240112,133500,125281161,901,893,901,893,16
|
|
20240112,133400,125266863,893,895,895,893,703
|
|
20240112,133300,124638299,895,895,895,895,0
|
|
20240112,133200,124638299,895,895,895,895,0
|
|
20240112,133100,124638299,895,895,895,895,2
|
|
20240112,133000,124636509,895,896,896,895,1860
|
|
20240112,132900,122971697,902,902,902,902,0
|
|
20240112,132800,122971697,902,900,902,900,22
|
|
20240112,132700,122951895,896,901,901,896,1997
|
|
20240112,132600,121162548,897,897,897,897,1042
|
|
20240112,132500,120227874,897,898,898,897,5000
|
|
20240112,132400,115738934,899,899,899,899,200
|
|
20240112,132300,115559134,898,898,898,898,0
|
|
20240112,132200,115559134,898,898,898,898,0
|
|
20240112,132100,115559134,898,898,898,898,1
|
|
20240112,132000,115558236,902,901,902,901,8
|
|
20240112,131900,115551027,901,899,901,899,207
|
|
20240112,131800,115364920,898,898,898,898,0
|
|
20240112,131700,115364920,898,898,898,898,0
|
|
20240112,131600,115364920,898,898,898,898,0
|
|
20240112,131500,115364920,898,898,898,898,0
|
|
20240112,131400,115364920,898,898,898,898,0
|
|
20240112,131300,115364920,898,898,898,898,0
|
|
20240112,131200,115364920,898,898,898,898,0
|
|
20240112,131100,115364920,898,898,898,898,0
|
|
20240112,131000,115364920,898,898,898,898,0
|
|
20240112,130900,115364920,898,898,898,898,0
|
|
20240112,130800,115364920,898,898,898,898,0
|
|
20240112,130700,115364920,898,898,898,898,0
|
|
20240112,130600,115364920,898,898,898,898,0
|
|
20240112,130500,115364920,898,898,898,898,0
|
|
20240112,130400,115364920,898,898,898,898,0
|
|
20240112,130300,115364920,898,898,898,898,0
|
|
20240112,130200,115364920,898,898,898,898,1800
|
|
20240112,130100,113748520,903,903,903,903,0
|
|
20240112,130000,113748520,903,903,903,903,0
|
|
20240112,125900,113748520,903,903,903,903,0
|
|
20240112,125800,113748520,903,903,903,903,25
|
|
20240112,125700,113725945,903,903,903,903,0
|
|
20240112,125600,113725945,903,903,903,903,0
|
|
20240112,125500,113725945,903,903,903,903,284
|
|
20240112,125400,113469493,906,906,906,906,15
|
|
20240112,125300,113455903,898,898,898,898,65
|
|
20240112,125200,113397533,898,898,898,898,8000
|
|
20240112,125100,106213533,898,899,899,898,20000
|
|
20240112,125000,88253402,899,906,906,899,1038
|
|
20240112,124900,87319974,906,900,906,899,5001
|
|
20240112,124800,82823978,900,900,900,900,0
|
|
20240112,124700,82823978,900,900,900,900,0
|
|
20240112,124600,82823978,900,900,900,900,0
|
|
20240112,124500,82823978,900,900,900,900,0
|
|
20240112,124400,82823978,900,900,900,900,0
|
|
20240112,124300,82823978,900,900,900,900,0
|
|
20240112,124200,82823978,900,900,900,900,300
|
|
20240112,124100,82553978,900,900,900,900,0
|
|
20240112,124000,82553978,900,900,900,900,1400
|
|
20240112,123900,81293978,907,907,907,907,0
|
|
20240112,123800,81293978,907,907,907,907,0
|
|
20240112,123700,81293978,907,907,907,907,0
|
|
20240112,123600,81293978,907,907,907,907,0
|
|
20240112,123500,81293978,907,907,907,907,0
|
|
20240112,123400,81293978,907,907,907,907,0
|
|
20240112,123300,81293978,907,907,907,907,0
|
|
20240112,123200,81293978,907,907,907,907,0
|
|
20240112,123100,81293978,907,907,907,907,0
|
|
20240112,123000,81293978,907,907,907,907,0
|
|
20240112,122900,81293978,907,907,907,907,1
|
|
20240112,122800,81293071,906,906,906,906,0
|
|
20240112,122700,81293071,906,906,906,906,0
|
|
20240112,122600,81293071,906,906,906,906,0
|
|
20240112,122500,81293071,906,902,906,902,106
|
|
20240112,122400,81197251,899,899,899,899,0
|
|
20240112,122300,81197251,899,899,899,899,0
|
|
20240112,122200,81197251,899,899,899,899,0
|
|
20240112,122100,81197251,899,899,899,899,5
|
|
20240112,122000,81192756,899,899,899,899,0
|
|
20240112,121900,81192756,899,899,899,899,56
|
|
20240112,121800,81142412,898,898,898,898,0
|
|
20240112,121700,81142412,898,898,898,898,0
|
|
20240112,121600,81142412,898,898,898,898,0
|
|
20240112,121500,81142412,898,898,898,898,0
|
|
20240112,121400,81142412,898,898,898,898,0
|
|
20240112,121300,81142412,898,898,898,898,2
|
|
20240112,121200,81140616,904,904,904,904,0
|
|
20240112,121100,81140616,904,904,904,904,0
|
|
20240112,121000,81140616,904,904,904,904,0
|
|
20240112,120900,81140616,904,904,904,904,0
|
|
20240112,120800,81140616,904,904,904,904,0
|
|
20240112,120700,81140616,904,904,904,904,2
|
|
20240112,120600,81138808,906,906,906,906,63
|
|
20240112,120500,81081730,905,903,905,903,415
|
|
20240112,120400,80706507,905,905,905,905,0
|
|
20240112,120300,80706507,905,905,905,905,0
|
|
20240112,120200,80706507,905,905,905,905,0
|
|
20240112,120100,80706507,905,905,905,905,6
|
|
20240112,120000,80701077,898,898,898,898,1100
|
|
20240112,115900,79713277,905,905,905,905,6
|
|
20240112,115800,79707847,900,900,900,900,0
|
|
20240112,115700,79707847,900,900,900,900,0
|
|
20240112,115600,79707847,900,901,901,900,448
|
|
20240112,115500,79304299,908,908,908,908,0
|
|
20240112,115400,79304299,908,908,908,908,0
|
|
20240112,115300,79304299,908,908,908,908,0
|
|
20240112,115200,79304299,908,903,908,903,933
|
|
20240112,115100,78460768,904,904,904,904,1000
|
|
20240112,115000,77556768,904,904,904,904,0
|
|
20240112,114900,77556768,904,904,904,904,0
|
|
20240112,114800,77556768,904,904,904,904,0
|
|
20240112,114700,77556768,904,904,904,904,0
|
|
20240112,114600,77556768,904,904,904,904,0
|
|
20240112,114500,77556768,904,904,904,904,0
|
|
20240112,114400,77556768,904,904,904,904,0
|
|
20240112,114300,77556768,904,904,904,904,0
|
|
20240112,114200,77556768,904,904,904,904,0
|
|
20240112,114100,77556768,904,904,904,904,0
|
|
20240112,114000,77556768,904,904,904,904,0
|
|
20240112,113900,77556768,904,904,904,904,0
|
|
20240112,113800,77556768,904,904,904,904,100
|
|
20240112,113700,77466368,904,904,904,904,0
|
|
20240112,113600,77466368,904,904,904,904,0
|
|
20240112,113500,77466368,904,904,904,904,0
|
|
20240112,113400,77466368,904,904,904,904,0
|
|
20240112,113300,77466368,904,904,904,904,1
|
|
20240112,113200,77465464,897,897,897,897,0
|
|
20240112,113100,77465464,897,897,897,897,0
|
|
20240112,113000,77465464,897,897,897,897,0
|
|
20240112,112900,77465464,897,897,897,897,0
|
|
20240112,112800,77465464,897,897,897,897,20
|
|
20240112,112700,77447524,904,904,904,904,0
|
|
20240112,112600,77447524,904,904,904,904,0
|
|
20240112,112500,77447524,904,904,904,904,0
|
|
20240112,112400,77447524,904,904,904,904,0
|
|
20240112,112300,77447524,904,904,904,904,0
|
|
20240112,112200,77447524,904,904,904,904,0
|
|
20240112,112100,77447524,904,904,904,904,0
|
|
20240112,112000,77447524,904,901,904,901,650
|
|
20240112,111900,76860623,901,901,901,901,76
|
|
20240112,111800,76792147,901,900,901,900,750
|
|
20240112,111700,76116692,900,900,900,900,0
|
|
20240112,111600,76116692,900,900,900,900,0
|
|
20240112,111500,76116692,900,900,900,900,0
|
|
20240112,111400,76116692,900,900,900,900,0
|
|
20240112,111300,76116692,900,899,900,899,10
|
|
20240112,111200,76107701,895,895,895,895,0
|
|
20240112,111100,76107701,895,895,895,895,10
|
|
20240112,111000,76098751,899,899,899,899,1
|
|
20240112,110900,76097852,897,897,897,897,0
|
|
20240112,110800,76097852,897,897,897,897,0
|
|
20240112,110700,76097852,897,897,897,897,834
|
|
20240112,110600,75349754,899,899,899,899,111
|
|
20240112,110500,75249965,908,908,908,908,0
|
|
20240112,110400,75249965,908,908,908,908,0
|
|
20240112,110300,75249965,908,908,908,908,0
|
|
20240112,110200,75249965,908,908,908,908,0
|
|
20240112,110100,75249965,908,908,908,908,0
|
|
20240112,110000,75249965,908,908,908,908,0
|
|
20240112,105900,75249965,908,908,908,908,0
|
|
20240112,105800,75249965,908,908,908,908,0
|
|
20240112,105700,75249965,908,908,908,908,0
|
|
20240112,105600,75249965,908,908,908,908,1
|
|
20240112,105500,75249057,899,899,899,899,8
|
|
20240112,105400,75241865,909,909,909,909,1
|
|
20240112,105300,75240956,900,905,905,900,24699
|
|
20240112,105200,53007056,912,912,912,912,1
|
|
20240112,105100,53006144,907,907,907,907,0
|
|
20240112,105000,53006144,907,907,907,907,5306
|
|
20240112,104900,48193602,912,912,912,912,1
|
|
20240112,104800,48192690,912,912,912,912,1
|
|
20240112,104700,48191778,912,912,912,912,1
|
|
20240112,104600,48190866,912,912,912,912,0
|
|
20240112,104500,48190866,912,912,912,912,3
|
|
20240112,104400,48188130,912,912,912,912,0
|
|
20240112,104300,48188130,912,912,913,912,321
|
|
20240112,104200,47895274,911,911,911,911,8
|
|
20240112,104100,47887986,912,912,912,912,80
|
|
20240112,104000,47815026,912,912,912,912,0
|
|
20240112,103900,47815026,912,912,912,912,0
|
|
20240112,103800,47815026,912,912,912,912,0
|
|
20240112,103700,47815026,912,912,912,912,0
|
|
20240112,103600,47815026,912,912,912,912,100
|
|
20240112,103500,47723826,912,912,912,912,25
|
|
20240112,103400,47701026,912,912,912,912,2000
|
|
20240112,103300,45877026,912,912,912,912,60
|
|
20240112,103200,45822306,912,912,912,912,0
|
|
20240112,103100,45822306,912,911,912,911,2000
|
|
20240112,103000,43998354,911,907,911,907,676
|
|
20240112,102900,43385218,907,911,911,907,236
|
|
20240112,102800,43171122,911,906,911,906,3
|
|
20240112,102700,43168399,905,912,912,905,553
|
|
20240112,102600,42667563,912,908,912,908,5610
|
|
20240112,102500,37559577,908,908,908,908,140
|
|
20240112,102400,37432457,908,907,908,907,800
|
|
20240112,102300,36706075,908,908,908,908,0
|
|
20240112,102200,36706075,908,908,908,908,130
|
|
20240112,102100,36588035,908,908,908,908,130
|
|
20240112,102000,36469995,909,909,909,909,0
|
|
20240112,101900,36469995,909,908,909,908,2
|
|
20240112,101800,36468178,908,902,908,902,651
|
|
20240112,101700,35880670,903,903,903,902,101
|
|
20240112,101600,35789518,903,902,903,902,4267
|
|
20240112,101500,31938728,901,901,901,901,0
|
|
20240112,101400,31938728,901,901,901,901,0
|
|
20240112,101300,31938728,901,901,901,901,0
|
|
20240112,101200,31938728,901,901,901,901,80
|
|
20240112,101100,31866648,894,894,894,894,25
|
|
20240112,101000,31844298,902,902,902,902,0
|
|
20240112,100900,31844298,902,902,902,902,297
|
|
20240112,100800,31576404,900,900,900,900,0
|
|
20240112,100700,31576404,900,900,900,900,0
|
|
20240112,100600,31576404,900,900,900,900,0
|
|
20240112,100500,31576404,900,900,900,900,0
|
|
20240112,100400,31576404,900,900,900,900,108
|
|
20240112,100300,31479204,900,900,900,900,3
|
|
20240112,100200,31476504,902,901,902,901,203
|
|
20240112,100100,31293401,901,901,902,901,1949
|
|
20240112,100000,29536402,901,901,901,901,0
|
|
20240112,095900,29536402,901,901,901,901,0
|
|
20240112,095800,29536402,901,901,901,901,0
|
|
20240112,095700,29536402,901,901,901,901,0
|
|
20240112,095600,29536402,901,901,901,901,0
|
|
20240112,095500,29536402,901,901,901,901,0
|
|
20240112,095400,29536402,901,901,901,901,0
|
|
20240112,095300,29536402,901,901,901,901,0
|
|
20240112,095200,29536402,901,901,901,901,0
|
|
20240112,095100,29536402,901,901,901,901,0
|
|
20240112,095000,29536402,901,901,901,901,6
|
|
20240112,094900,29530996,901,900,901,900,1483
|
|
20240112,094800,28196233,899,899,899,899,517
|
|
20240112,094700,27731450,899,899,899,899,0
|
|
20240112,094600,27731450,899,899,899,899,0
|
|
20240112,094500,27731450,899,899,899,899,1
|
|
20240112,094400,27730551,896,896,896,896,1179
|
|
20240112,094300,26674167,896,896,896,896,0
|
|
20240112,094200,26674167,896,896,896,896,0
|
|
20240112,094100,26674167,896,896,896,896,648
|
|
20240112,094000,26093559,896,896,896,896,1
|
|
20240112,093900,26092663,896,896,896,896,4
|
|
20240112,093800,26089079,896,896,896,896,712
|
|
20240112,093700,25451127,896,896,896,896,1
|
|
20240112,093600,25450231,895,890,896,890,5603
|
|
20240112,093500,20463545,891,891,891,891,0
|
|
20240112,093400,20463545,891,892,892,891,647
|
|
20240112,093300,19886968,890,890,890,890,1852
|
|
20240112,093200,18238688,890,890,890,890,200
|
|
20240112,093100,18060688,890,890,890,890,0
|
|
20240112,093000,18060688,890,890,890,890,0
|
|
20240112,092900,18060688,890,887,890,887,12
|
|
20240112,092800,18050041,887,887,887,887,1549
|
|
20240112,092700,16676078,890,890,890,890,0
|
|
20240112,092600,16676078,890,890,890,890,0
|
|
20240112,092500,16676078,890,890,890,890,0
|
|
20240112,092400,16676078,890,890,890,890,200
|
|
20240112,092300,16498078,890,890,890,890,0
|
|
20240112,092200,16498078,890,890,890,890,28
|
|
20240112,092100,16473158,889,888,889,888,100
|
|
20240112,092000,16384301,886,886,886,885,222
|
|
20240112,091900,16187702,886,889,889,886,1003
|
|
20240112,091800,15299038,889,889,890,889,154
|
|
20240112,091700,15162126,891,888,891,886,3009
|
|
20240112,091600,12496031,896,896,896,896,0
|
|
20240112,091500,12496031,896,890,896,887,3852
|
|
20240112,091400,9079214,887,888,888,887,500
|
|
20240112,091300,8635713,888,894,894,888,89
|
|
20240112,091200,8556675,888,888,888,887,1263
|
|
20240112,091100,7435194,908,890,909,888,1384
|
|
20240112,091000,6205914,891,893,893,891,696
|
|
20240112,090900,5585458,893,902,902,891,3902
|
|
20240112,090800,2076861,909,909,909,909,9
|
|
20240112,090700,2068680,910,901,910,901,222
|
|
20240112,090600,1868105,901,902,902,900,322
|
|
20240112,090500,1578047,901,902,902,901,960
|
|
20240112,090400,713085,902,902,902,902,0
|
|
20240112,090300,713085,902,912,912,902,57
|
|
20240112,090200,661521,913,913,913,913,0
|
|
20240112,090100,661521,913,913,913,913,2
|
|
20240112,090000,659695,913,913,913,902,724
|