608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190500,165533659,913,913,913,913,2780
|
|
20240116,190400,165533659,913,913,913,913,0
|
|
20240116,190300,165533659,913,913,913,913,0
|
|
20240116,190200,165533659,913,913,913,913,0
|
|
20240116,190100,165533659,913,913,913,913,0
|
|
20240116,190000,165533659,913,913,913,913,0
|
|
20240116,185900,165533659,913,913,913,913,0
|
|
20240116,185800,165533659,913,913,913,913,0
|
|
20240116,185700,165533659,913,913,913,913,0
|
|
20240116,185600,165533659,913,913,913,913,0
|
|
20240116,185500,165533659,913,913,913,913,0
|
|
20240116,185400,165533659,913,913,913,913,0
|
|
20240116,185300,165533659,913,913,913,913,0
|
|
20240116,185200,165533659,913,913,913,913,0
|
|
20240116,185100,165533659,913,913,913,913,0
|
|
20240116,185000,165533659,913,913,913,913,0
|
|
20240116,184900,165533659,913,913,913,913,0
|
|
20240116,184800,165533659,913,913,913,913,0
|
|
20240116,184700,165533659,913,913,913,913,0
|
|
20240116,184600,165533659,913,913,913,913,0
|
|
20240116,184500,165533659,913,913,913,913,0
|
|
20240116,184400,165533659,913,913,913,913,0
|
|
20240116,184300,165533659,913,913,913,913,0
|
|
20240116,184200,165533659,913,913,913,913,0
|
|
20240116,184100,165533659,913,913,913,913,0
|
|
20240116,184000,165533659,913,913,913,913,0
|
|
20240116,183900,165533659,913,913,913,913,0
|
|
20240116,183800,165533659,913,913,913,913,0
|
|
20240116,183700,165533659,913,913,913,913,0
|
|
20240116,183600,165533659,913,913,913,913,0
|
|
20240116,183500,165533659,913,913,913,913,2780
|
|
20240116,183400,165533659,913,913,913,913,0
|
|
20240116,183300,165533659,913,913,913,913,0
|
|
20240116,183200,165533659,913,913,913,913,0
|
|
20240116,183100,165533659,913,913,913,913,0
|
|
20240116,183000,165533659,913,913,913,913,0
|
|
20240116,182900,165533659,913,913,913,913,0
|
|
20240116,182800,165533659,913,913,913,913,0
|
|
20240116,182700,165533659,913,913,913,913,0
|
|
20240116,182600,165533659,913,913,913,913,0
|
|
20240116,182500,165533659,913,913,913,913,0
|
|
20240116,182400,165533659,913,913,913,913,0
|
|
20240116,182300,165533659,913,913,913,913,0
|
|
20240116,182200,165533659,913,913,913,913,0
|
|
20240116,182100,165533659,913,913,913,913,0
|
|
20240116,182000,165533659,913,913,913,913,0
|
|
20240116,181900,165533659,913,913,913,913,0
|
|
20240116,181800,165533659,913,913,913,913,0
|
|
20240116,181700,165533659,913,913,913,913,0
|
|
20240116,181600,165533659,913,913,913,913,0
|
|
20240116,181500,165533659,913,913,913,913,0
|
|
20240116,181400,165533659,913,913,913,913,0
|
|
20240116,181300,165533659,913,913,913,913,0
|
|
20240116,181200,165533659,913,913,913,913,0
|
|
20240116,181100,165533659,913,913,913,913,0
|
|
20240116,181000,165533659,913,913,913,913,0
|
|
20240116,180900,165533659,913,913,913,913,0
|
|
20240116,180800,165533659,913,913,913,913,0
|
|
20240116,180700,165533659,913,913,913,913,0
|
|
20240116,180600,165533659,913,913,913,913,0
|
|
20240116,180500,165533659,913,913,913,913,2780
|
|
20240116,180400,165533659,913,913,913,913,0
|
|
20240116,180300,165533659,913,913,913,913,0
|
|
20240116,180200,165533659,913,913,913,913,0
|
|
20240116,180100,165533659,913,913,913,913,0
|
|
20240116,180000,165533659,913,913,913,913,0
|
|
20240116,175900,165533659,913,913,913,913,0
|
|
20240116,175800,165533659,913,913,913,913,0
|
|
20240116,175700,165533659,913,913,913,913,0
|
|
20240116,175600,165533659,913,913,913,913,0
|
|
20240116,175500,165533659,913,913,913,913,0
|
|
20240116,175400,165533659,913,913,913,913,0
|
|
20240116,175300,165533659,913,913,913,913,0
|
|
20240116,175200,165533659,913,913,913,913,0
|
|
20240116,175100,165533659,913,913,913,913,0
|
|
20240116,175000,165533659,913,913,913,913,0
|
|
20240116,174900,165533659,913,913,913,913,0
|
|
20240116,174800,165533659,913,913,913,913,0
|
|
20240116,174700,165533659,913,913,913,913,0
|
|
20240116,174600,165533659,913,913,913,913,0
|
|
20240116,174500,165533659,913,913,913,913,0
|
|
20240116,174400,165533659,913,913,913,913,0
|
|
20240116,174300,165533659,913,913,913,913,0
|
|
20240116,174200,165533659,913,913,913,913,0
|
|
20240116,174100,165533659,913,913,913,913,0
|
|
20240116,174000,165533659,913,913,913,913,0
|
|
20240116,173900,165533659,913,913,913,913,0
|
|
20240116,173800,165533659,913,913,913,913,0
|
|
20240116,173700,165533659,913,913,913,913,0
|
|
20240116,173600,165533659,913,913,913,913,0
|
|
20240116,173500,165533659,913,913,913,913,2780
|
|
20240116,173400,165533659,913,913,913,913,0
|
|
20240116,173300,165533659,913,913,913,913,0
|
|
20240116,173200,165533659,913,913,913,913,0
|
|
20240116,173100,165533659,913,913,913,913,0
|
|
20240116,173000,165533659,913,913,913,913,0
|
|
20240116,172900,165533659,913,913,913,913,0
|
|
20240116,172800,165533659,913,913,913,913,0
|
|
20240116,172700,165533659,913,913,913,913,0
|
|
20240116,172600,165533659,913,913,913,913,0
|
|
20240116,172500,165533659,913,913,913,913,0
|
|
20240116,172400,165533659,913,913,913,913,0
|
|
20240116,172300,165533659,913,913,913,913,0
|
|
20240116,172200,165533659,913,913,913,913,0
|
|
20240116,172100,165533659,913,913,913,913,0
|
|
20240116,172000,165533659,913,913,913,913,0
|
|
20240116,171900,165533659,913,913,913,913,0
|
|
20240116,171800,165533659,913,913,913,913,0
|
|
20240116,171700,165533659,913,913,913,913,0
|
|
20240116,171600,165533659,913,913,913,913,0
|
|
20240116,171500,165533659,913,913,913,913,0
|
|
20240116,171400,165533659,913,913,913,913,0
|
|
20240116,171300,165533659,913,913,913,913,0
|
|
20240116,171200,165533659,913,913,913,913,0
|
|
20240116,171100,165533659,913,913,913,913,0
|
|
20240116,171000,165533659,913,913,913,913,0
|
|
20240116,170900,165533659,913,913,913,913,0
|
|
20240116,170800,165533659,913,913,913,913,0
|
|
20240116,170700,165533659,913,913,913,913,0
|
|
20240116,170600,165533659,913,913,913,913,0
|
|
20240116,170500,165533659,913,913,913,913,2780
|
|
20240116,170400,165533659,913,913,913,913,0
|
|
20240116,170300,165533659,913,913,913,913,0
|
|
20240116,170200,165533659,913,913,913,913,0
|
|
20240116,170100,165533659,913,913,913,913,0
|
|
20240116,170000,165533659,913,913,913,913,0
|
|
20240116,165900,165533659,913,913,913,913,0
|
|
20240116,165800,165533659,913,913,913,913,0
|
|
20240116,165700,165533659,913,913,913,913,0
|
|
20240116,165600,165533659,913,913,913,913,0
|
|
20240116,165500,165533659,913,913,913,913,0
|
|
20240116,165400,165533659,913,913,913,913,0
|
|
20240116,165300,165533659,913,913,913,913,0
|
|
20240116,165200,165533659,913,913,913,913,0
|
|
20240116,165100,165533659,913,913,913,913,0
|
|
20240116,165000,165533659,913,913,913,913,0
|
|
20240116,164900,165533659,913,913,913,913,0
|
|
20240116,164800,165533659,913,913,913,913,0
|
|
20240116,164700,165533659,913,913,913,913,0
|
|
20240116,164600,165533659,913,913,913,913,0
|
|
20240116,164500,165533659,913,913,913,913,0
|
|
20240116,164400,165533659,913,913,913,913,0
|
|
20240116,164300,165533659,913,913,913,913,0
|
|
20240116,164200,165533659,913,913,913,913,0
|
|
20240116,164100,165533659,913,913,913,913,0
|
|
20240116,164000,165533659,913,913,913,913,0
|
|
20240116,163900,165533659,913,913,913,913,0
|
|
20240116,163800,165533659,913,913,913,913,0
|
|
20240116,163700,165533659,913,913,913,913,0
|
|
20240116,163600,165533659,913,913,913,913,0
|
|
20240116,163500,165533659,913,913,913,913,2780
|
|
20240116,163400,165533659,913,913,913,913,0
|
|
20240116,163300,165533659,913,913,913,913,0
|
|
20240116,163200,165533659,913,913,913,913,0
|
|
20240116,163100,165533659,913,913,913,913,0
|
|
20240116,163000,165533659,913,913,913,913,0
|
|
20240116,162900,165533659,913,913,913,913,0
|
|
20240116,162800,165533659,913,913,913,913,0
|
|
20240116,162700,165533659,913,913,913,913,0
|
|
20240116,162600,165533659,913,913,913,913,0
|
|
20240116,162500,165533659,913,913,913,913,0
|
|
20240116,162400,165533659,913,913,913,913,0
|
|
20240116,162300,165533659,913,913,913,913,0
|
|
20240116,162200,165533659,913,913,913,913,0
|
|
20240116,162100,165533659,913,913,913,913,0
|
|
20240116,162000,165533659,913,913,913,913,0
|
|
20240116,161900,165533659,913,913,913,913,0
|
|
20240116,161800,165533659,913,913,913,913,0
|
|
20240116,161700,165533659,913,913,913,913,0
|
|
20240116,161600,165533659,913,913,913,913,0
|
|
20240116,161500,165533659,913,913,913,913,0
|
|
20240116,161400,165533659,913,913,913,913,0
|
|
20240116,161300,165533659,913,913,913,913,0
|
|
20240116,161200,165533659,913,913,913,913,0
|
|
20240116,161100,165533659,913,913,913,913,0
|
|
20240116,161000,165533659,913,913,913,913,0
|
|
20240116,160900,165533659,913,913,913,913,0
|
|
20240116,160800,165533659,913,913,913,913,0
|
|
20240116,160700,165533659,913,913,913,913,0
|
|
20240116,160600,165533659,913,913,913,913,0
|
|
20240116,160500,165533659,913,913,913,913,2780
|
|
20240116,160400,165533659,913,913,913,913,0
|
|
20240116,160300,165533659,913,913,913,913,0
|
|
20240116,160200,165533659,913,913,913,913,0
|
|
20240116,160100,165533659,913,913,913,913,0
|
|
20240116,160000,165533659,913,913,913,913,0
|
|
20240116,155900,165533659,913,913,913,913,0
|
|
20240116,155800,165533659,913,913,913,913,0
|
|
20240116,155700,165533659,913,913,913,913,0
|
|
20240116,155600,165533659,913,913,913,913,0
|
|
20240116,155500,165533659,913,913,913,913,0
|
|
20240116,155400,165533659,913,913,913,913,0
|
|
20240116,155300,165533659,913,913,913,913,0
|
|
20240116,155200,165533659,913,913,913,913,0
|
|
20240116,155100,165533659,913,913,913,913,0
|
|
20240116,155000,165533659,913,913,913,913,0
|
|
20240116,154900,165533659,913,913,913,913,0
|
|
20240116,154800,165533659,913,913,913,913,0
|
|
20240116,154700,165533659,913,913,913,913,0
|
|
20240116,154600,165533659,913,913,913,913,0
|
|
20240116,154500,165533659,913,913,913,913,0
|
|
20240116,154400,165533659,913,913,913,913,0
|
|
20240116,154300,165533659,913,913,913,913,0
|
|
20240116,154200,165533659,913,913,913,913,0
|
|
20240116,154100,165533659,913,913,913,913,0
|
|
20240116,154000,165533659,913,913,913,913,0
|
|
20240116,153900,165533659,913,913,913,913,0
|
|
20240116,153800,165533659,913,913,913,913,0
|
|
20240116,153700,165533659,913,913,913,913,0
|
|
20240116,153600,165533659,913,913,913,913,0
|
|
20240116,153500,165533659,913,913,913,913,2780
|
|
20240116,153400,165533659,913,913,913,913,0
|
|
20240116,153300,165533659,913,913,913,913,0
|
|
20240116,153200,165533659,913,913,913,913,0
|
|
20240116,153100,165533659,913,913,913,913,0
|
|
20240116,153000,165533659,913,913,913,913,2780
|
|
20240116,152900,162995519,912,912,912,912,0
|
|
20240116,152800,162995519,912,912,912,912,0
|
|
20240116,152700,162995519,912,912,912,912,0
|
|
20240116,152600,162995519,912,912,912,912,0
|
|
20240116,152500,162995519,912,912,912,912,0
|
|
20240116,152400,162995519,912,912,912,912,0
|
|
20240116,152300,162995519,912,912,912,912,0
|
|
20240116,152200,162995519,912,912,912,912,0
|
|
20240116,152100,162995519,912,912,912,912,0
|
|
20240116,152000,162995519,912,912,912,912,0
|
|
20240116,151900,162995519,912,912,912,912,0
|
|
20240116,151800,162995519,912,912,912,912,0
|
|
20240116,151700,162995519,912,912,912,912,0
|
|
20240116,151600,162995519,912,912,912,912,0
|
|
20240116,151500,162995519,912,912,912,912,0
|
|
20240116,151400,162995519,912,912,912,912,1
|
|
20240116,151300,162994607,910,910,910,910,0
|
|
20240116,151200,162994607,910,910,910,910,1000
|
|
20240116,151100,162084607,912,912,912,912,0
|
|
20240116,151000,162084607,912,912,912,912,119
|
|
20240116,150900,161976079,907,907,907,907,1000
|
|
20240116,150800,161069079,912,912,912,912,0
|
|
20240116,150700,161069079,912,912,912,912,0
|
|
20240116,150600,161069079,912,907,912,907,141
|
|
20240116,150500,160941187,912,912,912,912,0
|
|
20240116,150400,160941187,912,912,912,912,0
|
|
20240116,150300,160941187,912,912,912,912,1
|
|
20240116,150200,160940275,908,908,908,908,0
|
|
20240116,150100,160940275,908,908,908,908,572
|
|
20240116,150000,160420899,913,913,913,913,0
|
|
20240116,145900,160420899,913,913,913,913,0
|
|
20240116,145800,160420899,913,913,913,913,0
|
|
20240116,145700,160420899,913,913,913,913,0
|
|
20240116,145600,160420899,913,913,913,913,0
|
|
20240116,145500,160420899,913,909,913,909,801
|
|
20240116,145400,159692786,913,911,913,911,200
|
|
20240116,145300,159510584,911,907,911,907,1128
|
|
20240116,145200,158486856,907,907,907,907,0
|
|
20240116,145100,158486856,907,907,907,907,0
|
|
20240116,145000,158486856,907,907,907,907,0
|
|
20240116,144900,158486856,907,907,907,907,0
|
|
20240116,144800,158486856,907,907,907,907,0
|
|
20240116,144700,158486856,907,907,907,907,0
|
|
20240116,144600,158486856,907,907,907,907,0
|
|
20240116,144500,158486856,907,907,907,907,0
|
|
20240116,144400,158486856,907,907,907,907,1000
|
|
20240116,144300,157579856,908,908,908,908,0
|
|
20240116,144200,157579856,908,908,908,908,0
|
|
20240116,144100,157579856,908,908,908,908,0
|
|
20240116,144000,157579856,908,908,908,908,0
|
|
20240116,143900,157579856,908,908,908,908,0
|
|
20240116,143800,157579856,908,908,908,908,0
|
|
20240116,143700,157579856,908,908,908,908,0
|
|
20240116,143600,157579856,908,908,908,908,571
|
|
20240116,143500,157061388,908,908,908,908,429
|
|
20240116,143400,156671856,903,903,903,903,1449
|
|
20240116,143300,155363409,903,903,903,903,51
|
|
20240116,143200,155317356,902,903,903,902,4292
|
|
20240116,143100,151442472,903,903,903,903,1600
|
|
20240116,143000,149997672,908,908,908,908,0
|
|
20240116,142900,149997672,908,908,908,908,0
|
|
20240116,142800,149997672,908,908,908,908,0
|
|
20240116,142700,149997672,908,908,908,908,0
|
|
20240116,142600,149997672,908,908,908,908,1
|
|
20240116,142500,149996764,904,904,904,904,0
|
|
20240116,142400,149996764,904,904,904,904,0
|
|
20240116,142300,149996764,904,904,904,904,0
|
|
20240116,142200,149996764,904,904,904,904,0
|
|
20240116,142100,149996764,904,904,904,904,29
|
|
20240116,142000,149970548,904,904,904,904,52
|
|
20240116,141900,149923540,904,904,904,903,2251
|
|
20240116,141800,147890836,904,904,904,904,0
|
|
20240116,141700,147890836,904,904,904,904,0
|
|
20240116,141600,147890836,904,904,904,904,13
|
|
20240116,141500,147879084,903,904,904,903,7
|
|
20240116,141400,147872757,904,904,904,904,1
|
|
20240116,141300,147871853,904,904,904,904,52
|
|
20240116,141200,147824845,904,904,904,904,52
|
|
20240116,141100,147777837,904,904,904,904,52
|
|
20240116,141000,147730829,904,903,904,903,3052
|
|
20240116,140900,144974821,904,904,904,904,2204
|
|
20240116,140800,142982405,904,908,908,904,122
|
|
20240116,140700,142871829,908,908,908,908,0
|
|
20240116,140600,142871829,908,908,908,908,0
|
|
20240116,140500,142871829,908,908,908,908,1
|
|
20240116,140400,142870921,904,904,904,904,0
|
|
20240116,140300,142870921,904,904,904,904,0
|
|
20240116,140200,142870921,904,904,904,904,31
|
|
20240116,140100,142842897,904,904,904,904,50
|
|
20240116,140000,142797697,911,911,911,911,0
|
|
20240116,135900,142797697,911,911,911,911,0
|
|
20240116,135800,142797697,911,911,911,911,0
|
|
20240116,135700,142797697,911,911,911,911,0
|
|
20240116,135600,142797697,911,911,911,911,0
|
|
20240116,135500,142797697,911,911,911,911,0
|
|
20240116,135400,142797697,911,911,911,911,0
|
|
20240116,135300,142797697,911,911,911,911,0
|
|
20240116,135200,142797697,911,911,911,911,0
|
|
20240116,135100,142797697,911,911,911,911,0
|
|
20240116,135000,142797697,911,911,911,911,0
|
|
20240116,134900,142797697,911,911,911,911,0
|
|
20240116,134800,142797697,911,911,911,911,1
|
|
20240116,134700,142796786,904,904,904,904,400
|
|
20240116,134600,142435186,912,912,912,912,0
|
|
20240116,134500,142435186,912,912,912,912,0
|
|
20240116,134400,142435186,912,912,912,912,0
|
|
20240116,134300,142435186,912,912,912,912,0
|
|
20240116,134200,142435186,912,912,912,912,0
|
|
20240116,134100,142435186,912,912,912,912,0
|
|
20240116,134000,142435186,912,912,912,912,0
|
|
20240116,133900,142435186,912,912,912,912,0
|
|
20240116,133800,142435186,912,912,912,912,1
|
|
20240116,133700,142434274,908,904,908,903,1556
|
|
20240116,133600,141029006,903,903,903,903,154
|
|
20240116,133500,140889944,903,904,904,903,2310
|
|
20240116,133400,138803858,904,904,904,904,1000
|
|
20240116,133300,137899858,912,912,912,912,0
|
|
20240116,133200,137899858,912,912,912,912,0
|
|
20240116,133100,137899858,912,908,913,905,854
|
|
20240116,133000,137126517,908,908,908,908,0
|
|
20240116,132900,137126517,908,908,908,908,0
|
|
20240116,132800,137126517,908,908,908,908,0
|
|
20240116,132700,137126517,908,908,908,908,0
|
|
20240116,132600,137126517,908,908,908,908,0
|
|
20240116,132500,137126517,908,908,908,908,0
|
|
20240116,132400,137126517,908,908,908,908,0
|
|
20240116,132300,137126517,908,908,908,908,0
|
|
20240116,132200,137126517,908,908,908,908,0
|
|
20240116,132100,137126517,908,908,908,908,0
|
|
20240116,132000,137126517,908,908,908,908,0
|
|
20240116,131900,137126517,908,908,908,908,58
|
|
20240116,131800,137073853,908,908,908,908,4790
|
|
20240116,131700,132724533,908,908,908,908,1800
|
|
20240116,131600,131090133,913,913,913,913,0
|
|
20240116,131500,131090133,913,913,913,913,0
|
|
20240116,131400,131090133,913,913,913,913,0
|
|
20240116,131300,131090133,913,913,913,913,0
|
|
20240116,131200,131090133,913,913,913,913,0
|
|
20240116,131100,131090133,913,913,913,913,0
|
|
20240116,131000,131090133,913,913,913,913,0
|
|
20240116,130900,131090133,913,913,913,913,0
|
|
20240116,130800,131090133,913,913,913,913,0
|
|
20240116,130700,131090133,913,913,913,913,0
|
|
20240116,130600,131090133,913,913,913,913,0
|
|
20240116,130500,131090133,913,913,913,913,11
|
|
20240116,130400,131080090,908,908,908,908,0
|
|
20240116,130300,131080090,908,908,908,908,0
|
|
20240116,130200,131080090,908,908,908,908,0
|
|
20240116,130100,131080090,908,908,908,908,60
|
|
20240116,130000,131025610,908,908,908,908,287
|
|
20240116,125900,130765014,913,913,913,913,0
|
|
20240116,125800,130765014,913,913,913,913,0
|
|
20240116,125700,130765014,913,913,913,913,0
|
|
20240116,125600,130765014,913,913,913,913,0
|
|
20240116,125500,130765014,913,913,913,913,0
|
|
20240116,125400,130765014,913,913,913,913,0
|
|
20240116,125300,130765014,913,913,913,913,0
|
|
20240116,125200,130765014,913,913,913,913,0
|
|
20240116,125100,130765014,913,913,913,913,0
|
|
20240116,125000,130765014,913,913,913,913,0
|
|
20240116,124900,130765014,913,913,913,913,0
|
|
20240116,124800,130765014,913,908,913,908,1001
|
|
20240116,124700,129856101,914,914,914,914,0
|
|
20240116,124600,129856101,914,914,914,914,0
|
|
20240116,124500,129856101,914,914,914,914,0
|
|
20240116,124400,129856101,914,914,914,914,0
|
|
20240116,124300,129856101,914,914,914,914,1
|
|
20240116,124200,129855187,908,908,908,908,1100
|
|
20240116,124100,128856387,914,914,914,914,0
|
|
20240116,124000,128856387,914,914,914,914,0
|
|
20240116,123900,128856387,914,914,914,914,0
|
|
20240116,123800,128856387,914,914,914,914,0
|
|
20240116,123700,128856387,914,914,914,914,174
|
|
20240116,123600,128697351,914,914,914,914,10
|
|
20240116,123500,128688211,914,914,914,914,0
|
|
20240116,123400,128688211,914,914,914,914,1
|
|
20240116,123300,128687297,913,913,913,913,0
|
|
20240116,123200,128687297,913,913,913,913,0
|
|
20240116,123100,128687297,913,913,913,913,0
|
|
20240116,123000,128687297,913,913,913,913,0
|
|
20240116,122900,128687297,913,913,913,913,0
|
|
20240116,122800,128687297,913,913,913,913,0
|
|
20240116,122700,128687297,913,913,913,913,0
|
|
20240116,122600,128687297,913,913,913,913,0
|
|
20240116,122500,128687297,913,913,913,913,251
|
|
20240116,122400,128458134,913,913,913,913,4756
|
|
20240116,122300,124115906,908,908,908,908,0
|
|
20240116,122200,124115906,908,908,908,908,265
|
|
20240116,122100,123875286,908,908,908,908,135
|
|
20240116,122000,123752706,913,913,913,913,0
|
|
20240116,121900,123752706,913,913,913,913,0
|
|
20240116,121800,123752706,913,913,913,913,0
|
|
20240116,121700,123752706,913,913,913,913,0
|
|
20240116,121600,123752706,913,913,913,908,602
|
|
20240116,121500,123206080,907,907,907,907,0
|
|
20240116,121400,123206080,907,907,907,907,0
|
|
20240116,121300,123206080,907,907,907,907,0
|
|
20240116,121200,123206080,907,907,907,907,0
|
|
20240116,121100,123206080,907,907,907,907,0
|
|
20240116,121000,123206080,907,907,907,907,0
|
|
20240116,120900,123206080,907,907,907,907,0
|
|
20240116,120800,123206080,907,907,907,907,0
|
|
20240116,120700,123206080,907,913,913,907,701
|
|
20240116,120600,122570267,907,907,907,907,0
|
|
20240116,120500,122570267,907,907,907,907,0
|
|
20240116,120400,122570267,907,907,907,907,0
|
|
20240116,120300,122570267,907,907,907,907,0
|
|
20240116,120200,122570267,907,907,907,907,0
|
|
20240116,120100,122570267,907,907,907,907,5000
|
|
20240116,120000,118035267,907,907,907,907,0
|
|
20240116,115900,118035267,907,907,907,907,0
|
|
20240116,115800,118035267,907,907,907,907,0
|
|
20240116,115700,118035267,907,907,907,907,0
|
|
20240116,115600,118035267,907,907,907,907,0
|
|
20240116,115500,118035267,907,907,907,907,400
|
|
20240116,115400,117672467,914,914,914,914,0
|
|
20240116,115300,117672467,914,914,914,914,0
|
|
20240116,115200,117672467,914,914,914,914,1
|
|
20240116,115100,117671553,907,907,907,907,0
|
|
20240116,115000,117671553,907,907,907,907,700
|
|
20240116,114900,117036653,914,914,914,914,0
|
|
20240116,114800,117036653,914,914,914,914,0
|
|
20240116,114700,117036653,914,914,914,914,0
|
|
20240116,114600,117036653,914,914,914,914,0
|
|
20240116,114500,117036653,914,914,914,914,0
|
|
20240116,114400,117036653,914,914,914,914,148
|
|
20240116,114300,116901381,914,914,914,914,570
|
|
20240116,114200,116380401,914,914,914,914,0
|
|
20240116,114100,116380401,914,914,914,914,0
|
|
20240116,114000,116380401,914,914,914,914,0
|
|
20240116,113900,116380401,914,914,914,914,0
|
|
20240116,113800,116380401,914,914,914,914,0
|
|
20240116,113700,116380401,914,914,914,914,0
|
|
20240116,113600,116380401,914,914,914,914,0
|
|
20240116,113500,116380401,914,914,914,914,6778
|
|
20240116,113400,110185309,913,913,913,913,4983
|
|
20240116,113300,105635830,913,910,913,910,199
|
|
20240116,113200,105454625,912,912,912,912,0
|
|
20240116,113100,105454625,912,912,912,912,0
|
|
20240116,113000,105454625,912,912,912,912,0
|
|
20240116,112900,105454625,912,912,912,912,0
|
|
20240116,112800,105454625,912,912,912,912,0
|
|
20240116,112700,105454625,912,912,912,912,0
|
|
20240116,112600,105454625,912,905,912,905,7769
|
|
20240116,112500,98393271,905,905,905,905,0
|
|
20240116,112400,98393271,905,905,905,905,0
|
|
20240116,112300,98393271,905,905,905,905,60
|
|
20240116,112200,98338971,901,901,901,901,1
|
|
20240116,112100,98338070,905,905,905,905,0
|
|
20240116,112000,98338070,905,905,905,905,0
|
|
20240116,111900,98338070,905,905,905,905,0
|
|
20240116,111800,98338070,905,905,905,905,0
|
|
20240116,111700,98338070,905,905,905,905,0
|
|
20240116,111600,98338070,905,905,905,905,0
|
|
20240116,111500,98338070,905,905,905,905,0
|
|
20240116,111400,98338070,905,905,905,905,150
|
|
20240116,111300,98202320,901,901,901,901,0
|
|
20240116,111200,98202320,901,901,901,901,0
|
|
20240116,111100,98202320,901,901,901,901,0
|
|
20240116,111000,98202320,901,901,901,901,800
|
|
20240116,110900,97481520,906,906,906,906,0
|
|
20240116,110800,97481520,906,906,906,906,0
|
|
20240116,110700,97481520,906,906,906,906,0
|
|
20240116,110600,97481520,906,905,906,905,567
|
|
20240116,110500,96967917,905,905,905,905,1
|
|
20240116,110400,96967012,900,900,900,900,0
|
|
20240116,110300,96967012,900,900,900,900,0
|
|
20240116,110200,96967012,900,901,901,900,5000
|
|
20240116,110100,92466920,901,901,901,901,0
|
|
20240116,110000,92466920,901,901,901,901,26
|
|
20240116,105900,92443494,907,907,907,907,1
|
|
20240116,105800,92442587,901,906,906,901,1000
|
|
20240116,105700,91540982,906,906,906,906,0
|
|
20240116,105600,91540982,906,906,906,906,0
|
|
20240116,105500,91540982,906,906,906,906,0
|
|
20240116,105400,91540982,906,905,906,905,676
|
|
20240116,105300,90929053,905,905,905,905,0
|
|
20240116,105200,90929053,905,905,905,905,0
|
|
20240116,105100,90929053,905,905,905,905,0
|
|
20240116,105000,90929053,905,905,905,905,0
|
|
20240116,104900,90929053,905,905,905,905,572
|
|
20240116,104800,90411393,905,905,905,905,0
|
|
20240116,104700,90411393,905,901,905,901,301
|
|
20240116,104600,90140188,905,905,905,905,0
|
|
20240116,104500,90140188,905,905,905,905,0
|
|
20240116,104400,90140188,905,905,905,905,0
|
|
20240116,104300,90140188,905,905,905,905,0
|
|
20240116,104200,90140188,905,905,905,905,240
|
|
20240116,104100,89922988,905,905,905,905,0
|
|
20240116,104000,89922988,905,905,905,905,0
|
|
20240116,103900,89922988,905,905,905,905,0
|
|
20240116,103800,89922988,905,905,905,905,760
|
|
20240116,103700,89235188,900,904,904,900,6308
|
|
20240116,103600,83553988,903,903,903,903,0
|
|
20240116,103500,83553988,903,903,903,903,111
|
|
20240116,103400,83453755,904,904,904,904,0
|
|
20240116,103300,83453755,904,904,904,904,220
|
|
20240116,103200,83254875,905,905,905,905,1
|
|
20240116,103100,83253970,899,899,899,899,0
|
|
20240116,103000,83253970,899,899,899,899,0
|
|
20240116,102900,83253970,899,899,899,899,0
|
|
20240116,102800,83253970,899,900,900,899,600
|
|
20240116,102700,82714538,905,905,905,905,0
|
|
20240116,102600,82714538,905,905,905,905,0
|
|
20240116,102500,82714538,905,905,905,905,0
|
|
20240116,102400,82714538,905,905,905,905,0
|
|
20240116,102300,82714538,905,905,905,905,1
|
|
20240116,102200,82713633,898,898,898,898,0
|
|
20240116,102100,82713633,898,898,898,898,0
|
|
20240116,102000,82713633,898,898,898,898,0
|
|
20240116,101900,82713633,898,898,898,898,0
|
|
20240116,101800,82713633,898,898,898,898,0
|
|
20240116,101700,82713633,898,900,900,898,2000
|
|
20240116,101600,80917530,899,900,900,899,22
|
|
20240116,101500,80897742,906,906,906,906,0
|
|
20240116,101400,80897742,906,906,906,906,0
|
|
20240116,101300,80897742,906,906,906,906,1
|
|
20240116,101200,80896836,898,899,899,898,49
|
|
20240116,101100,80852800,898,898,898,898,100
|
|
20240116,101000,80763000,898,898,898,898,0
|
|
20240116,100900,80763000,898,898,898,898,619
|
|
20240116,100800,80207138,899,899,899,899,9805
|
|
20240116,100700,71392443,899,899,899,899,0
|
|
20240116,100600,71392443,899,899,899,899,0
|
|
20240116,100500,71392443,899,900,900,899,13902
|
|
20240116,100400,58880649,907,905,907,905,169
|
|
20240116,100300,58727465,906,906,906,906,0
|
|
20240116,100200,58727465,906,906,906,906,500
|
|
20240116,100100,58274465,900,900,900,900,0
|
|
20240116,100000,58274465,900,903,903,900,9927
|
|
20240116,095900,49324881,907,907,907,907,0
|
|
20240116,095800,49324881,907,907,907,907,4938
|
|
20240116,095700,44846115,907,907,907,907,1158
|
|
20240116,095600,43795809,907,907,907,907,5183
|
|
20240116,095500,39094828,910,910,910,910,0
|
|
20240116,095400,39094828,910,910,910,910,0
|
|
20240116,095300,39094828,910,910,910,910,10
|
|
20240116,095200,39085728,911,906,911,906,555
|
|
20240116,095100,38582344,907,907,907,907,0
|
|
20240116,095000,38582344,907,907,907,907,5000
|
|
20240116,094900,34047344,908,908,908,908,19
|
|
20240116,094800,34030092,910,910,910,910,0
|
|
20240116,094700,34030092,910,910,910,910,0
|
|
20240116,094600,34030092,910,910,910,910,2
|
|
20240116,094500,34028272,902,902,902,902,1088
|
|
20240116,094400,33046896,911,910,911,910,55
|
|
20240116,094300,32996845,911,903,911,903,1466
|
|
20240116,094200,31672584,913,913,913,913,13
|
|
20240116,094100,31660715,914,910,914,910,363
|
|
20240116,094000,31329592,910,910,910,910,0
|
|
20240116,093900,31329592,910,910,910,910,1
|
|
20240116,093800,31328682,910,910,910,910,1
|
|
20240116,093700,31327772,910,910,910,903,708
|
|
20240116,093600,30688392,914,914,914,914,0
|
|
20240116,093500,30688392,914,911,914,911,10000
|
|
20240116,093400,21555536,912,912,912,912,0
|
|
20240116,093300,21555536,912,912,912,912,0
|
|
20240116,093200,21555536,912,912,912,912,0
|
|
20240116,093100,21555536,912,912,912,912,0
|
|
20240116,093000,21555536,912,912,912,912,0
|
|
20240116,092900,21555536,912,911,912,911,10
|
|
20240116,092800,21546417,912,912,912,911,20
|
|
20240116,092700,21528178,912,912,912,912,10
|
|
20240116,092600,21519058,912,911,912,911,11
|
|
20240116,092500,21509036,911,911,911,911,0
|
|
20240116,092400,21509036,911,911,911,911,7
|
|
20240116,092300,21502659,903,903,903,903,1200
|
|
20240116,092200,20419059,912,912,912,912,0
|
|
20240116,092100,20419059,912,912,912,912,0
|
|
20240116,092000,20419059,912,912,912,912,0
|
|
20240116,091900,20419059,912,912,912,912,361
|
|
20240116,091800,20089827,912,912,912,912,0
|
|
20240116,091700,20089827,912,912,912,912,2
|
|
20240116,091600,20088003,903,903,903,903,1
|
|
20240116,091500,20087100,913,910,913,910,1256
|
|
20240116,091400,18941390,910,902,910,902,1620
|
|
20240116,091300,17474536,902,902,902,902,0
|
|
20240116,091200,17474536,902,899,902,899,875
|
|
20240116,091100,16687905,899,900,902,898,10447
|
|
20240116,091000,7285454,900,900,900,887,1062
|
|
20240116,090900,6342785,915,915,915,915,0
|
|
20240116,090800,6342785,915,915,915,915,1
|
|
20240116,090700,6341870,882,904,915,882,7004
|
|
20240116,090600,16405,915,915,915,915,4
|
|
20240116,090500,12745,915,915,915,915,0
|
|
20240116,090400,12745,915,915,915,915,0
|
|
20240116,090300,12745,915,915,915,915,0
|
|
20240116,090200,12745,915,915,915,915,0
|
|
20240116,090100,12745,915,910,915,910,5
|
|
20240116,090000,8190,910,910,910,910,9
|