609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190600,213559913,910,910,910,910,5825
|
|
20240115,190500,213559913,910,910,910,910,0
|
|
20240115,190400,213559913,910,910,910,910,0
|
|
20240115,190300,213559913,910,910,910,910,0
|
|
20240115,190200,213559913,910,910,910,910,0
|
|
20240115,190100,213559913,910,910,910,910,0
|
|
20240115,190000,213559913,910,910,910,910,0
|
|
20240115,185900,213559913,910,910,910,910,0
|
|
20240115,185800,213559913,910,910,910,910,0
|
|
20240115,185700,213559913,910,910,910,910,0
|
|
20240115,185600,213559913,910,910,910,910,0
|
|
20240115,185500,213559913,910,910,910,910,0
|
|
20240115,185400,213559913,910,910,910,910,0
|
|
20240115,185300,213559913,910,910,910,910,0
|
|
20240115,185200,213559913,910,910,910,910,0
|
|
20240115,185100,213559913,910,910,910,910,0
|
|
20240115,185000,213559913,910,910,910,910,0
|
|
20240115,184900,213559913,910,910,910,910,0
|
|
20240115,184800,213559913,910,910,910,910,0
|
|
20240115,184700,213559913,910,910,910,910,0
|
|
20240115,184600,213559913,910,910,910,910,0
|
|
20240115,184500,213559913,910,910,910,910,0
|
|
20240115,184400,213559913,910,910,910,910,0
|
|
20240115,184300,213559913,910,910,910,910,0
|
|
20240115,184200,213559913,910,910,910,910,0
|
|
20240115,184100,213559913,910,910,910,910,0
|
|
20240115,184000,213559913,910,910,910,910,0
|
|
20240115,183900,213559913,910,910,910,910,0
|
|
20240115,183800,213559913,910,910,910,910,0
|
|
20240115,183700,213559913,910,910,910,910,0
|
|
20240115,183600,213559913,910,910,910,910,5825
|
|
20240115,183500,213559913,910,910,910,910,0
|
|
20240115,183400,213559913,910,910,910,910,0
|
|
20240115,183300,213559913,910,910,910,910,0
|
|
20240115,183200,213559913,910,910,910,910,0
|
|
20240115,183100,213559913,910,910,910,910,0
|
|
20240115,183000,213559913,910,910,910,910,0
|
|
20240115,182900,213559913,910,910,910,910,0
|
|
20240115,182800,213559913,910,910,910,910,0
|
|
20240115,182700,213559913,910,910,910,910,0
|
|
20240115,182600,213559913,910,910,910,910,0
|
|
20240115,182500,213559913,910,910,910,910,0
|
|
20240115,182400,213559913,910,910,910,910,0
|
|
20240115,182300,213559913,910,910,910,910,0
|
|
20240115,182200,213559913,910,910,910,910,0
|
|
20240115,182100,213559913,910,910,910,910,0
|
|
20240115,182000,213559913,910,910,910,910,0
|
|
20240115,181900,213559913,910,910,910,910,0
|
|
20240115,181800,213559913,910,910,910,910,0
|
|
20240115,181700,213559913,910,910,910,910,0
|
|
20240115,181600,213559913,910,910,910,910,0
|
|
20240115,181500,213559913,910,910,910,910,0
|
|
20240115,181400,213559913,910,910,910,910,0
|
|
20240115,181300,213559913,910,910,910,910,0
|
|
20240115,181200,213559913,910,910,910,910,0
|
|
20240115,181100,213559913,910,910,910,910,0
|
|
20240115,181000,213559913,910,910,910,910,0
|
|
20240115,180900,213559913,910,910,910,910,0
|
|
20240115,180800,213559913,910,910,910,910,0
|
|
20240115,180700,213559913,910,910,910,910,0
|
|
20240115,180600,213559913,910,910,910,910,5825
|
|
20240115,180500,213559913,910,910,910,910,0
|
|
20240115,180400,213559913,910,910,910,910,0
|
|
20240115,180300,213559913,910,910,910,910,0
|
|
20240115,180200,213559913,910,910,910,910,0
|
|
20240115,180100,213559913,910,910,910,910,0
|
|
20240115,180000,213559913,910,910,910,910,0
|
|
20240115,175900,213559913,910,910,910,910,0
|
|
20240115,175800,213559913,910,910,910,910,0
|
|
20240115,175700,213559913,910,910,910,910,0
|
|
20240115,175600,213559913,910,910,910,910,0
|
|
20240115,175500,213559913,910,910,910,910,0
|
|
20240115,175400,213559913,910,910,910,910,0
|
|
20240115,175300,213559913,910,910,910,910,0
|
|
20240115,175200,213559913,910,910,910,910,0
|
|
20240115,175100,213559913,910,910,910,910,0
|
|
20240115,175000,213559913,910,910,910,910,0
|
|
20240115,174900,213559913,910,910,910,910,0
|
|
20240115,174800,213559913,910,910,910,910,0
|
|
20240115,174700,213559913,910,910,910,910,0
|
|
20240115,174600,213559913,910,910,910,910,0
|
|
20240115,174500,213559913,910,910,910,910,0
|
|
20240115,174400,213559913,910,910,910,910,0
|
|
20240115,174300,213559913,910,910,910,910,0
|
|
20240115,174200,213559913,910,910,910,910,0
|
|
20240115,174100,213559913,910,910,910,910,0
|
|
20240115,174000,213559913,910,910,910,910,0
|
|
20240115,173900,213559913,910,910,910,910,0
|
|
20240115,173800,213559913,910,910,910,910,0
|
|
20240115,173700,213559913,910,910,910,910,0
|
|
20240115,173600,213559913,910,910,910,910,5825
|
|
20240115,173500,213559913,910,910,910,910,0
|
|
20240115,173400,213559913,910,910,910,910,0
|
|
20240115,173300,213559913,910,910,910,910,0
|
|
20240115,173200,213559913,910,910,910,910,0
|
|
20240115,173100,213559913,910,910,910,910,0
|
|
20240115,173000,213559913,910,910,910,910,0
|
|
20240115,172900,213559913,910,910,910,910,0
|
|
20240115,172800,213559913,910,910,910,910,0
|
|
20240115,172700,213559913,910,910,910,910,0
|
|
20240115,172600,213559913,910,910,910,910,0
|
|
20240115,172500,213559913,910,910,910,910,0
|
|
20240115,172400,213559913,910,910,910,910,0
|
|
20240115,172300,213559913,910,910,910,910,0
|
|
20240115,172200,213559913,910,910,910,910,0
|
|
20240115,172100,213559913,910,910,910,910,0
|
|
20240115,172000,213559913,910,910,910,910,0
|
|
20240115,171900,213559913,910,910,910,910,0
|
|
20240115,171800,213559913,910,910,910,910,0
|
|
20240115,171700,213559913,910,910,910,910,0
|
|
20240115,171600,213559913,910,910,910,910,0
|
|
20240115,171500,213559913,910,910,910,910,0
|
|
20240115,171400,213559913,910,910,910,910,0
|
|
20240115,171300,213559913,910,910,910,910,0
|
|
20240115,171200,213559913,910,910,910,910,0
|
|
20240115,171100,213559913,910,910,910,910,0
|
|
20240115,171000,213559913,910,910,910,910,0
|
|
20240115,170900,213559913,910,910,910,910,0
|
|
20240115,170800,213559913,910,910,910,910,0
|
|
20240115,170700,213559913,910,910,910,910,0
|
|
20240115,170600,213559913,910,910,910,910,5825
|
|
20240115,170500,213559913,910,910,910,910,0
|
|
20240115,170400,213559913,910,910,910,910,0
|
|
20240115,170300,213559913,910,910,910,910,0
|
|
20240115,170200,213559913,910,910,910,910,0
|
|
20240115,170100,213559913,910,910,910,910,0
|
|
20240115,170000,213559913,910,910,910,910,0
|
|
20240115,165900,213559913,910,910,910,910,0
|
|
20240115,165800,213559913,910,910,910,910,0
|
|
20240115,165700,213559913,910,910,910,910,0
|
|
20240115,165600,213559913,910,910,910,910,0
|
|
20240115,165500,213559913,910,910,910,910,0
|
|
20240115,165400,213559913,910,910,910,910,0
|
|
20240115,165300,213559913,910,910,910,910,0
|
|
20240115,165200,213559913,910,910,910,910,0
|
|
20240115,165100,213559913,910,910,910,910,0
|
|
20240115,165000,213559913,910,910,910,910,0
|
|
20240115,164900,213559913,910,910,910,910,0
|
|
20240115,164800,213559913,910,910,910,910,0
|
|
20240115,164700,213559913,910,910,910,910,0
|
|
20240115,164600,213559913,910,910,910,910,0
|
|
20240115,164500,213559913,910,910,910,910,0
|
|
20240115,164400,213559913,910,910,910,910,0
|
|
20240115,164300,213559913,910,910,910,910,0
|
|
20240115,164200,213559913,910,910,910,910,0
|
|
20240115,164100,213559913,910,910,910,910,0
|
|
20240115,164000,213559913,910,910,910,910,0
|
|
20240115,163900,213559913,910,910,910,910,0
|
|
20240115,163800,213559913,910,910,910,910,0
|
|
20240115,163700,213559913,910,910,910,910,0
|
|
20240115,163600,213559913,910,910,910,910,5825
|
|
20240115,163500,213559913,910,910,910,910,0
|
|
20240115,163400,213559913,910,910,910,910,0
|
|
20240115,163300,213559913,910,910,910,910,0
|
|
20240115,163200,213559913,910,910,910,910,0
|
|
20240115,163100,213559913,910,910,910,910,0
|
|
20240115,163000,213559913,910,910,910,910,0
|
|
20240115,162900,213559913,910,910,910,910,0
|
|
20240115,162800,213559913,910,910,910,910,0
|
|
20240115,162700,213559913,910,910,910,910,0
|
|
20240115,162600,213559913,910,910,910,910,0
|
|
20240115,162500,213559913,910,910,910,910,0
|
|
20240115,162400,213559913,910,910,910,910,0
|
|
20240115,162300,213559913,910,910,910,910,0
|
|
20240115,162200,213559913,910,910,910,910,0
|
|
20240115,162100,213559913,910,910,910,910,0
|
|
20240115,162000,213559913,910,910,910,910,0
|
|
20240115,161900,213559913,910,910,910,910,0
|
|
20240115,161800,213559913,910,910,910,910,0
|
|
20240115,161700,213559913,910,910,910,910,0
|
|
20240115,161600,213559913,910,910,910,910,0
|
|
20240115,161500,213559913,910,910,910,910,0
|
|
20240115,161400,213559913,910,910,910,910,0
|
|
20240115,161300,213559913,910,910,910,910,0
|
|
20240115,161200,213559913,910,910,910,910,0
|
|
20240115,161100,213559913,910,910,910,910,0
|
|
20240115,161000,213559913,910,910,910,910,0
|
|
20240115,160900,213559913,910,910,910,910,0
|
|
20240115,160800,213559913,910,910,910,910,0
|
|
20240115,160700,213559913,910,910,910,910,0
|
|
20240115,160600,213559913,910,910,910,910,5825
|
|
20240115,160500,213559913,910,910,910,910,0
|
|
20240115,160400,213559913,910,910,910,910,0
|
|
20240115,160300,213559913,910,910,910,910,0
|
|
20240115,160200,213559913,910,910,910,910,0
|
|
20240115,160100,213559913,910,910,910,910,0
|
|
20240115,160000,213559913,910,910,910,910,0
|
|
20240115,155900,213559913,910,910,910,910,0
|
|
20240115,155800,213559913,910,910,910,910,0
|
|
20240115,155700,213559913,910,910,910,910,0
|
|
20240115,155600,213559913,910,910,910,910,0
|
|
20240115,155500,213559913,910,910,910,910,0
|
|
20240115,155400,213559913,910,910,910,910,0
|
|
20240115,155300,213559913,910,910,910,910,0
|
|
20240115,155200,213559913,910,910,910,910,0
|
|
20240115,155100,213559913,910,910,910,910,0
|
|
20240115,155000,213559913,910,910,910,910,0
|
|
20240115,154900,213559913,910,910,910,910,0
|
|
20240115,154800,213559913,910,910,910,910,0
|
|
20240115,154700,213559913,910,910,910,910,0
|
|
20240115,154600,213559913,910,910,910,910,0
|
|
20240115,154500,213559913,910,910,910,910,0
|
|
20240115,154400,213559913,910,910,910,910,0
|
|
20240115,154300,213559913,910,910,910,910,0
|
|
20240115,154200,213559913,910,910,910,910,0
|
|
20240115,154100,213559913,910,910,910,910,0
|
|
20240115,154000,213559913,910,910,910,910,0
|
|
20240115,153900,213559913,910,910,910,910,0
|
|
20240115,153800,213559913,910,910,910,910,0
|
|
20240115,153700,213559913,910,910,910,910,0
|
|
20240115,153600,213559913,910,910,910,910,5825
|
|
20240115,153500,213559913,910,910,910,910,0
|
|
20240115,153400,213559913,910,910,910,910,0
|
|
20240115,153300,213559913,910,910,910,910,0
|
|
20240115,153200,213559913,910,910,910,910,0
|
|
20240115,153100,213559913,910,910,910,910,0
|
|
20240115,153000,213559913,910,910,910,910,5825
|
|
20240115,152900,208259163,910,910,910,910,0
|
|
20240115,152800,208259163,910,910,910,910,0
|
|
20240115,152700,208259163,910,910,910,910,0
|
|
20240115,152600,208259163,910,910,910,910,0
|
|
20240115,152500,208259163,910,910,910,910,0
|
|
20240115,152400,208259163,910,910,910,910,0
|
|
20240115,152300,208259163,910,910,910,910,0
|
|
20240115,152200,208259163,910,910,910,910,0
|
|
20240115,152100,208259163,910,910,910,910,0
|
|
20240115,152000,208259163,910,910,910,910,0
|
|
20240115,151900,208259163,910,908,910,908,8801
|
|
20240115,151800,200258849,909,906,909,906,322
|
|
20240115,151700,199967094,909,909,909,909,0
|
|
20240115,151600,199967094,909,909,909,909,0
|
|
20240115,151500,199967094,909,908,909,908,300
|
|
20240115,151400,199694395,909,909,909,909,0
|
|
20240115,151300,199694395,909,909,909,909,0
|
|
20240115,151200,199694395,909,909,909,909,0
|
|
20240115,151100,199694395,909,909,909,909,0
|
|
20240115,151000,199694395,909,909,909,909,0
|
|
20240115,150900,199694395,909,909,909,909,0
|
|
20240115,150800,199694395,909,909,909,909,0
|
|
20240115,150700,199694395,909,909,909,909,37
|
|
20240115,150600,199660762,909,909,909,909,0
|
|
20240115,150500,199660762,909,909,909,909,0
|
|
20240115,150400,199660762,909,909,909,909,0
|
|
20240115,150300,199660762,909,908,909,908,2
|
|
20240115,150200,199658945,906,906,906,906,300
|
|
20240115,150100,199387145,909,909,909,909,0
|
|
20240115,150000,199387145,909,909,909,909,1
|
|
20240115,145900,199386236,906,906,906,906,0
|
|
20240115,145800,199386236,906,906,906,906,0
|
|
20240115,145700,199386236,906,906,906,906,8001
|
|
20240115,145600,192137330,909,909,909,909,0
|
|
20240115,145500,192137330,909,909,909,909,0
|
|
20240115,145400,192137330,909,909,909,909,0
|
|
20240115,145300,192137330,909,909,909,909,1
|
|
20240115,145200,192136421,908,908,908,908,0
|
|
20240115,145100,192136421,908,907,908,907,7109
|
|
20240115,145000,185688458,907,906,907,906,10067
|
|
20240115,144900,176561057,906,906,906,906,0
|
|
20240115,144800,176561057,906,906,906,906,200
|
|
20240115,144700,176379857,906,906,906,906,1
|
|
20240115,144600,176378951,905,905,905,905,103
|
|
20240115,144500,176285736,905,905,905,905,0
|
|
20240115,144400,176285736,905,905,905,905,0
|
|
20240115,144300,176285736,905,905,905,905,813
|
|
20240115,144200,175549971,905,905,905,905,0
|
|
20240115,144100,175549971,905,905,905,905,211
|
|
20240115,144000,175359016,905,905,905,905,300
|
|
20240115,143900,175087516,905,905,905,905,0
|
|
20240115,143800,175087516,905,905,905,905,0
|
|
20240115,143700,175087516,905,905,905,905,0
|
|
20240115,143600,175087516,905,905,905,905,0
|
|
20240115,143500,175087516,905,905,905,905,1
|
|
20240115,143400,175086611,906,906,906,906,0
|
|
20240115,143300,175086611,906,906,906,906,0
|
|
20240115,143200,175086611,906,906,906,906,0
|
|
20240115,143100,175086611,906,906,906,906,1431
|
|
20240115,143000,173790125,906,906,906,906,0
|
|
20240115,142900,173790125,906,906,906,906,2271
|
|
20240115,142800,171732599,906,906,906,906,4179
|
|
20240115,142700,167946425,906,906,906,906,821
|
|
20240115,142600,167202599,906,905,906,905,5253
|
|
20240115,142500,162444406,905,905,905,905,0
|
|
20240115,142400,162444406,905,905,905,905,0
|
|
20240115,142300,162444406,905,905,905,905,0
|
|
20240115,142200,162444406,905,905,905,905,0
|
|
20240115,142100,162444406,905,905,905,905,0
|
|
20240115,142000,162444406,905,905,905,905,0
|
|
20240115,141900,162444406,905,905,905,905,0
|
|
20240115,141800,162444406,905,905,905,905,0
|
|
20240115,141700,162444406,905,905,905,905,0
|
|
20240115,141600,162444406,905,903,905,903,217
|
|
20240115,141500,162248452,903,903,903,903,1
|
|
20240115,141400,162247549,900,900,900,900,0
|
|
20240115,141300,162247549,900,900,900,900,0
|
|
20240115,141200,162247549,900,900,900,900,0
|
|
20240115,141100,162247549,900,900,900,900,5628
|
|
20240115,141000,157182349,901,901,901,901,0
|
|
20240115,140900,157182349,901,901,901,901,0
|
|
20240115,140800,157182349,901,901,901,901,0
|
|
20240115,140700,157182349,901,901,901,901,0
|
|
20240115,140600,157182349,901,901,901,901,101
|
|
20240115,140500,157091348,900,901,901,900,6743
|
|
20240115,140400,151020973,905,905,905,905,0
|
|
20240115,140300,151020973,905,905,905,905,0
|
|
20240115,140200,151020973,905,905,905,905,0
|
|
20240115,140100,151020973,905,905,905,905,0
|
|
20240115,140000,151020973,905,905,905,905,1
|
|
20240115,135900,151020068,901,901,901,901,0
|
|
20240115,135800,151020068,901,901,901,901,0
|
|
20240115,135700,151020068,901,901,901,901,0
|
|
20240115,135600,151020068,901,901,901,901,0
|
|
20240115,135500,151020068,901,901,901,901,0
|
|
20240115,135400,151020068,901,901,901,901,623
|
|
20240115,135300,150458745,905,905,905,905,0
|
|
20240115,135200,150458745,905,905,905,905,0
|
|
20240115,135100,150458745,905,905,905,905,0
|
|
20240115,135000,150458745,905,905,905,905,0
|
|
20240115,134900,150458745,905,905,905,905,0
|
|
20240115,134800,150458745,905,905,905,905,0
|
|
20240115,134700,150458745,905,905,905,905,0
|
|
20240115,134600,150458745,905,903,905,903,34
|
|
20240115,134500,150428019,903,901,903,901,21
|
|
20240115,134400,150409096,901,901,901,901,0
|
|
20240115,134300,150409096,901,901,901,901,21
|
|
20240115,134200,150390175,904,904,904,904,50
|
|
20240115,134100,150344975,904,904,904,904,300
|
|
20240115,134000,150073775,905,905,905,905,0
|
|
20240115,133900,150073775,905,905,905,905,0
|
|
20240115,133800,150073775,905,905,905,905,0
|
|
20240115,133700,150073775,905,905,905,905,0
|
|
20240115,133600,150073775,905,905,905,905,0
|
|
20240115,133500,150073775,905,905,905,905,1
|
|
20240115,133400,150072870,901,901,901,901,1
|
|
20240115,133300,150071969,901,901,901,901,3811
|
|
20240115,133200,146638258,902,902,902,902,620
|
|
20240115,133100,146079018,902,902,902,902,0
|
|
20240115,133000,146079018,902,903,903,902,1184
|
|
20240115,132900,145010986,907,907,907,907,0
|
|
20240115,132800,145010986,907,906,907,906,3
|
|
20240115,132700,145008267,903,903,903,903,1145
|
|
20240115,132600,143974332,903,903,903,903,3
|
|
20240115,132500,143971623,903,904,904,903,93
|
|
20240115,132400,143887554,906,906,906,906,1
|
|
20240115,132300,143886648,904,904,904,904,13
|
|
20240115,132200,143874896,907,907,907,907,0
|
|
20240115,132100,143874896,907,907,907,907,0
|
|
20240115,132000,143874896,907,907,907,907,0
|
|
20240115,131900,143874896,907,907,907,907,0
|
|
20240115,131800,143874896,907,907,907,907,1
|
|
20240115,131700,143873989,904,904,904,904,0
|
|
20240115,131600,143873989,904,904,904,904,0
|
|
20240115,131500,143873989,904,904,904,904,0
|
|
20240115,131400,143873989,904,904,904,904,18
|
|
20240115,131300,143857717,904,904,904,904,0
|
|
20240115,131200,143857717,904,904,904,904,1600
|
|
20240115,131100,142411317,908,908,908,908,0
|
|
20240115,131000,142411317,908,908,908,908,0
|
|
20240115,130900,142411317,908,908,908,908,0
|
|
20240115,130800,142411317,908,908,908,908,0
|
|
20240115,130700,142411317,908,908,908,908,0
|
|
20240115,130600,142411317,908,908,908,908,1
|
|
20240115,130500,142410409,903,903,903,903,0
|
|
20240115,130400,142410409,903,903,903,903,0
|
|
20240115,130300,142410409,903,903,903,903,1300
|
|
20240115,130200,141236509,908,904,908,904,641
|
|
20240115,130100,140657041,904,904,904,904,0
|
|
20240115,130000,140657041,904,904,904,904,1040
|
|
20240115,125900,139716881,909,909,909,909,0
|
|
20240115,125800,139716881,909,909,909,909,0
|
|
20240115,125700,139716881,909,909,909,909,0
|
|
20240115,125600,139716881,909,909,909,909,113
|
|
20240115,125500,139614164,910,910,910,910,0
|
|
20240115,125400,139614164,910,910,910,910,0
|
|
20240115,125300,139614164,910,910,910,910,0
|
|
20240115,125200,139614164,910,910,910,910,0
|
|
20240115,125100,139614164,910,910,910,910,0
|
|
20240115,125000,139614164,910,910,910,910,0
|
|
20240115,124900,139614164,910,910,910,910,0
|
|
20240115,124800,139614164,910,910,910,910,0
|
|
20240115,124700,139614164,910,910,910,910,0
|
|
20240115,124600,139614164,910,910,910,910,0
|
|
20240115,124500,139614164,910,910,910,910,0
|
|
20240115,124400,139614164,910,910,910,910,0
|
|
20240115,124300,139614164,910,910,910,910,0
|
|
20240115,124200,139614164,910,910,910,910,0
|
|
20240115,124100,139614164,910,910,910,910,0
|
|
20240115,124000,139614164,910,910,910,910,0
|
|
20240115,123900,139614164,910,910,910,910,0
|
|
20240115,123800,139614164,910,910,910,910,0
|
|
20240115,123700,139614164,910,910,910,910,0
|
|
20240115,123600,139614164,910,910,910,910,0
|
|
20240115,123500,139614164,910,910,910,910,0
|
|
20240115,123400,139614164,910,910,910,910,0
|
|
20240115,123300,139614164,910,910,910,910,0
|
|
20240115,123200,139614164,910,910,910,910,0
|
|
20240115,123100,139614164,910,910,910,910,0
|
|
20240115,123000,139614164,910,910,910,910,0
|
|
20240115,122900,139614164,910,910,910,910,0
|
|
20240115,122800,139614164,910,910,910,910,0
|
|
20240115,122700,139614164,910,910,910,910,0
|
|
20240115,122600,139614164,910,910,910,910,0
|
|
20240115,122500,139614164,910,910,910,910,0
|
|
20240115,122400,139614164,910,910,910,910,0
|
|
20240115,122300,139614164,910,910,910,910,0
|
|
20240115,122200,139614164,910,910,910,910,0
|
|
20240115,122100,139614164,910,910,910,910,0
|
|
20240115,122000,139614164,910,910,910,910,10
|
|
20240115,121900,139605064,910,910,910,910,0
|
|
20240115,121800,139605064,910,910,910,910,0
|
|
20240115,121700,139605064,910,910,910,910,0
|
|
20240115,121600,139605064,910,910,910,910,0
|
|
20240115,121500,139605064,910,910,910,910,1
|
|
20240115,121400,139604154,904,904,904,904,0
|
|
20240115,121300,139604154,904,904,904,904,0
|
|
20240115,121200,139604154,904,905,905,904,10000
|
|
20240115,121100,130563268,904,904,904,904,0
|
|
20240115,121000,130563268,904,906,906,904,4000
|
|
20240115,120900,126943168,910,910,910,910,0
|
|
20240115,120800,126943168,910,910,910,910,0
|
|
20240115,120700,126943168,910,910,910,910,0
|
|
20240115,120600,126943168,910,910,910,910,0
|
|
20240115,120500,126943168,910,910,910,910,0
|
|
20240115,120400,126943168,910,910,910,910,0
|
|
20240115,120300,126943168,910,910,910,910,0
|
|
20240115,120200,126943168,910,910,910,910,0
|
|
20240115,120100,126943168,910,910,910,910,0
|
|
20240115,120000,126943168,910,910,910,910,0
|
|
20240115,115900,126943168,910,910,910,910,50
|
|
20240115,115800,126897668,910,910,910,910,0
|
|
20240115,115700,126897668,910,910,910,910,15
|
|
20240115,115600,126884018,910,909,910,909,50
|
|
20240115,115500,126838519,910,910,910,909,19
|
|
20240115,115400,126821232,910,909,910,909,75
|
|
20240115,115300,126752985,910,910,910,910,20
|
|
20240115,115200,126734785,910,910,910,910,10
|
|
20240115,115100,126725685,905,905,905,905,2
|
|
20240115,115000,126723875,905,905,905,905,1
|
|
20240115,114900,126722970,909,909,909,909,50
|
|
20240115,114800,126677520,906,906,906,906,1500
|
|
20240115,114700,125318520,910,910,910,910,0
|
|
20240115,114600,125318520,910,910,910,910,0
|
|
20240115,114500,125318520,910,910,910,910,0
|
|
20240115,114400,125318520,910,910,910,910,0
|
|
20240115,114300,125318520,910,909,910,909,20
|
|
20240115,114200,125300329,909,909,909,909,0
|
|
20240115,114100,125300329,909,909,909,909,0
|
|
20240115,114000,125300329,909,909,909,909,0
|
|
20240115,113900,125300329,909,909,909,909,0
|
|
20240115,113800,125300329,909,909,909,909,0
|
|
20240115,113700,125300329,909,909,909,909,0
|
|
20240115,113600,125300329,909,909,909,909,20
|
|
20240115,113500,125282149,906,906,906,906,19
|
|
20240115,113400,125264935,909,909,909,909,0
|
|
20240115,113300,125264935,909,907,909,907,1049
|
|
20240115,113200,124313474,910,910,910,910,0
|
|
20240115,113100,124313474,910,910,910,910,0
|
|
20240115,113000,124313474,910,910,910,910,0
|
|
20240115,112900,124313474,910,910,910,910,0
|
|
20240115,112800,124313474,910,910,910,910,0
|
|
20240115,112700,124313474,910,910,910,910,0
|
|
20240115,112600,124313474,910,910,910,910,0
|
|
20240115,112500,124313474,910,910,910,910,212
|
|
20240115,112400,124120554,910,910,910,910,0
|
|
20240115,112300,124120554,910,910,910,910,0
|
|
20240115,112200,124120554,910,910,910,910,0
|
|
20240115,112100,124120554,910,910,910,910,0
|
|
20240115,112000,124120554,910,910,910,910,200
|
|
20240115,111900,123938554,913,913,913,913,0
|
|
20240115,111800,123938554,913,913,913,913,0
|
|
20240115,111700,123938554,913,913,913,913,0
|
|
20240115,111600,123938554,913,907,913,907,102
|
|
20240115,111500,123846034,907,907,907,907,1228
|
|
20240115,111400,122732238,913,913,913,913,0
|
|
20240115,111300,122732238,913,913,913,913,0
|
|
20240115,111200,122732238,913,913,913,913,0
|
|
20240115,111100,122732238,913,913,913,913,1
|
|
20240115,111000,122731325,912,912,912,912,0
|
|
20240115,110900,122731325,912,912,912,912,0
|
|
20240115,110800,122731325,912,912,912,912,0
|
|
20240115,110700,122731325,912,912,912,912,0
|
|
20240115,110600,122731325,912,912,912,912,1
|
|
20240115,110500,122730413,913,913,913,913,0
|
|
20240115,110400,122730413,913,913,913,913,1041
|
|
20240115,110300,121779980,913,913,913,913,0
|
|
20240115,110200,121779980,913,913,913,913,0
|
|
20240115,110100,121779980,913,913,913,913,52
|
|
20240115,110000,121732504,908,908,908,908,1401
|
|
20240115,105900,120460396,914,914,914,914,0
|
|
20240115,105800,120460396,914,914,914,914,0
|
|
20240115,105700,120460396,914,914,914,914,0
|
|
20240115,105600,120460396,914,914,914,914,0
|
|
20240115,105500,120460396,914,914,914,914,0
|
|
20240115,105400,120460396,914,914,914,914,0
|
|
20240115,105300,120460396,914,914,914,914,0
|
|
20240115,105200,120460396,914,914,914,914,0
|
|
20240115,105100,120460396,914,914,914,914,0
|
|
20240115,105000,120460396,914,913,914,913,11
|
|
20240115,104900,120450345,913,913,913,913,0
|
|
20240115,104800,120450345,913,914,914,913,614
|
|
20240115,104700,119889258,915,914,915,913,1755
|
|
20240115,104600,118283496,914,912,914,912,861
|
|
20240115,104500,117496640,913,912,913,912,35
|
|
20240115,104400,117464719,912,912,912,912,0
|
|
20240115,104300,117464719,912,912,912,912,948
|
|
20240115,104200,116600143,912,912,912,912,0
|
|
20240115,104100,116600143,912,912,912,912,0
|
|
20240115,104000,116600143,912,912,912,912,0
|
|
20240115,103900,116600143,912,912,912,912,0
|
|
20240115,103800,116600143,912,912,912,912,0
|
|
20240115,103700,116600143,912,912,912,912,0
|
|
20240115,103600,116600143,912,912,912,912,0
|
|
20240115,103500,116600143,912,912,912,912,0
|
|
20240115,103400,116600143,912,912,912,912,0
|
|
20240115,103300,116600143,912,912,912,912,1
|
|
20240115,103200,116599231,906,907,907,906,29
|
|
20240115,103100,116572956,912,912,912,912,0
|
|
20240115,103000,116572956,912,908,912,908,44
|
|
20240115,102900,116532832,907,913,913,907,1137
|
|
20240115,102800,115500445,914,914,914,914,50
|
|
20240115,102700,115454745,915,915,915,915,0
|
|
20240115,102600,115454745,915,915,915,915,0
|
|
20240115,102500,115454745,915,915,915,915,0
|
|
20240115,102400,115454745,915,915,915,915,0
|
|
20240115,102300,115454745,915,915,915,915,0
|
|
20240115,102200,115454745,915,913,915,909,322
|
|
20240115,102100,115161917,913,913,913,913,0
|
|
20240115,102000,115161917,913,913,913,913,0
|
|
20240115,101900,115161917,913,913,913,913,1001
|
|
20240115,101800,114248004,913,913,913,913,62
|
|
20240115,101700,114191398,915,915,915,915,0
|
|
20240115,101600,114191398,915,915,915,915,1
|
|
20240115,101500,114190483,915,915,915,915,0
|
|
20240115,101400,114190483,915,914,915,914,1001
|
|
20240115,101300,113275568,914,914,914,914,10
|
|
20240115,101200,113266428,914,909,914,908,2001
|
|
20240115,101100,111448514,915,910,915,910,102
|
|
20240115,101000,111355684,910,909,910,909,1700
|
|
20240115,100900,109809884,910,914,914,910,3827
|
|
20240115,100800,106314776,913,913,913,913,2048
|
|
20240115,100700,104444952,913,912,913,912,5933
|
|
20240115,100600,99034051,910,909,910,909,10129
|
|
20240115,100500,89818301,908,908,908,908,0
|
|
20240115,100400,89818301,908,908,908,908,0
|
|
20240115,100300,89818301,908,908,908,908,0
|
|
20240115,100200,89818301,908,908,908,908,1
|
|
20240115,100100,89817393,909,906,909,906,4280
|
|
20240115,100000,85929906,906,906,906,906,0
|
|
20240115,095900,85929906,906,906,906,906,0
|
|
20240115,095800,85929906,906,906,906,906,0
|
|
20240115,095700,85929906,906,906,906,906,11
|
|
20240115,095600,85919940,906,905,906,905,2106
|
|
20240115,095500,84012010,906,906,906,906,1978
|
|
20240115,095400,82219942,909,909,909,909,0
|
|
20240115,095300,82219942,909,909,909,909,0
|
|
20240115,095200,82219942,909,909,909,909,0
|
|
20240115,095100,82219942,909,909,909,909,0
|
|
20240115,095000,82219942,909,909,909,909,20
|
|
20240115,094900,82201762,909,909,909,909,0
|
|
20240115,094800,82201762,909,909,909,909,0
|
|
20240115,094700,82201762,909,909,909,909,0
|
|
20240115,094600,82201762,909,909,909,909,1
|
|
20240115,094500,82200853,906,906,906,906,0
|
|
20240115,094400,82200853,906,906,906,906,2677
|
|
20240115,094300,79775491,906,906,906,906,1
|
|
20240115,094200,79774585,904,904,905,904,444
|
|
20240115,094100,79372992,905,904,905,904,257
|
|
20240115,094000,79140659,904,904,904,904,2
|
|
20240115,093900,79138851,900,900,900,899,3853
|
|
20240115,093800,75671463,903,902,903,902,1415
|
|
20240115,093700,74393855,896,899,902,895,27360
|
|
20240115,093600,49855982,899,901,901,899,5157
|
|
20240115,093500,45215737,899,910,910,899,3657
|
|
20240115,093400,41919563,910,909,910,909,1580
|
|
20240115,093300,40482584,899,905,910,899,14257
|
|
20240115,093200,27617910,905,903,905,903,8495
|
|
20240115,093100,19946903,903,903,903,903,0
|
|
20240115,093000,19946903,903,903,903,903,15
|
|
20240115,092900,19933358,903,904,905,898,11874
|
|
20240115,092800,9260826,905,904,905,904,62
|
|
20240115,092700,9204720,905,905,905,905,0
|
|
20240115,092600,9204720,905,905,905,905,0
|
|
20240115,092500,9204720,905,905,905,905,0
|
|
20240115,092400,9204720,905,905,905,905,0
|
|
20240115,092300,9204720,905,905,905,905,120
|
|
20240115,092200,9096120,906,906,906,906,0
|
|
20240115,092100,9096120,906,906,906,906,0
|
|
20240115,092000,9096120,906,906,906,906,4
|
|
20240115,091900,9092496,906,906,907,905,250
|
|
20240115,091800,8865825,906,906,906,906,51
|
|
20240115,091700,8819619,898,898,898,898,559
|
|
20240115,091600,8317637,898,898,898,898,1000
|
|
20240115,091500,7419637,908,897,908,897,1001
|
|
20240115,091400,6521729,911,911,911,911,0
|
|
20240115,091300,6521729,911,904,911,904,2266
|
|
20240115,091200,4460795,895,908,908,895,2464
|
|
20240115,091100,2241683,908,903,908,903,212
|
|
20240115,091000,2050242,902,902,902,902,207
|
|
20240115,090900,1863528,903,903,903,903,0
|
|
20240115,090800,1863528,903,903,903,903,0
|
|
20240115,090700,1863528,903,903,903,903,0
|
|
20240115,090600,1863528,903,903,903,903,0
|
|
20240115,090500,1863528,903,903,903,903,4
|
|
20240115,090400,1859916,881,898,898,881,996
|
|
20240115,090300,969804,907,909,909,907,488
|
|
20240115,090200,526749,913,913,913,913,0
|
|
20240115,090100,526749,913,912,913,912,5
|
|
20240115,090000,522188,910,913,913,910,572
|