613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191000,72230709,843,843,843,843,10034
|
|
20240118,190900,72230709,843,843,843,843,0
|
|
20240118,190800,72230709,843,843,843,843,0
|
|
20240118,190700,72230709,843,843,843,843,0
|
|
20240118,190600,72230709,843,843,843,843,0
|
|
20240118,190500,72230709,843,843,843,843,0
|
|
20240118,190400,72230709,843,843,843,843,0
|
|
20240118,190300,72230709,843,843,843,843,0
|
|
20240118,190200,72230709,843,843,843,843,0
|
|
20240118,190100,72230709,843,843,843,843,0
|
|
20240118,190000,72230709,843,843,843,843,0
|
|
20240118,185900,72230709,843,843,843,843,0
|
|
20240118,185800,72230709,843,843,843,843,0
|
|
20240118,185700,72230709,843,843,843,843,0
|
|
20240118,185600,72230709,843,843,843,843,0
|
|
20240118,185500,72230709,843,843,843,843,0
|
|
20240118,185400,72230709,843,843,843,843,0
|
|
20240118,185300,72230709,843,843,843,843,0
|
|
20240118,185200,72230709,843,843,843,843,0
|
|
20240118,185100,72230709,843,843,843,843,0
|
|
20240118,185000,72230709,843,843,843,843,0
|
|
20240118,184900,72230709,843,843,843,843,0
|
|
20240118,184800,72230709,843,843,843,843,0
|
|
20240118,184700,72230709,843,843,843,843,0
|
|
20240118,184600,72230709,843,843,843,843,0
|
|
20240118,184500,72230709,843,843,843,843,0
|
|
20240118,184400,72230709,843,843,843,843,0
|
|
20240118,184300,72230709,843,843,843,843,0
|
|
20240118,184200,72230709,843,843,843,843,0
|
|
20240118,184100,72230709,843,843,843,843,0
|
|
20240118,184000,72230709,843,843,843,843,10034
|
|
20240118,183900,72230709,843,843,843,843,0
|
|
20240118,183800,72230709,843,843,843,843,0
|
|
20240118,183700,72230709,843,843,843,843,0
|
|
20240118,183600,72230709,843,843,843,843,0
|
|
20240118,183500,72230709,843,843,843,843,0
|
|
20240118,183400,72230709,843,843,843,843,0
|
|
20240118,183300,72230709,843,843,843,843,0
|
|
20240118,183200,72230709,843,843,843,843,0
|
|
20240118,183100,72230709,843,843,843,843,0
|
|
20240118,183000,72230709,843,843,843,843,0
|
|
20240118,182900,72230709,843,843,843,843,0
|
|
20240118,182800,72230709,843,843,843,843,0
|
|
20240118,182700,72230709,843,843,843,843,0
|
|
20240118,182600,72230709,843,843,843,843,0
|
|
20240118,182500,72230709,843,843,843,843,0
|
|
20240118,182400,72230709,843,843,843,843,0
|
|
20240118,182300,72230709,843,843,843,843,0
|
|
20240118,182200,72230709,843,843,843,843,0
|
|
20240118,182100,72230709,843,843,843,843,0
|
|
20240118,182000,72230709,843,843,843,843,0
|
|
20240118,181900,72230709,843,843,843,843,0
|
|
20240118,181800,72230709,843,843,843,843,0
|
|
20240118,181700,72230709,843,843,843,843,0
|
|
20240118,181600,72230709,843,843,843,843,0
|
|
20240118,181500,72230709,843,843,843,843,0
|
|
20240118,181400,72230709,843,843,843,843,0
|
|
20240118,181300,72230709,843,843,843,843,0
|
|
20240118,181200,72230709,843,843,843,843,0
|
|
20240118,181100,72230709,843,843,843,843,0
|
|
20240118,181000,72230709,843,843,843,843,10034
|
|
20240118,180900,72230709,843,843,843,843,0
|
|
20240118,180800,72230709,843,843,843,843,0
|
|
20240118,180700,72230709,843,843,843,843,0
|
|
20240118,180600,72230709,843,843,843,843,0
|
|
20240118,180500,72230709,843,843,843,843,0
|
|
20240118,180400,72230709,843,843,843,843,0
|
|
20240118,180300,72230709,843,843,843,843,0
|
|
20240118,180200,72230709,843,843,843,843,0
|
|
20240118,180100,72230709,843,843,843,843,0
|
|
20240118,180000,72230709,843,843,843,843,0
|
|
20240118,175900,72230709,843,843,843,843,0
|
|
20240118,175800,72230709,843,843,843,843,0
|
|
20240118,175700,72230709,843,843,843,843,0
|
|
20240118,175600,72230709,843,843,843,843,0
|
|
20240118,175500,72230709,843,843,843,843,0
|
|
20240118,175400,72230709,843,843,843,843,0
|
|
20240118,175300,72230709,843,843,843,843,0
|
|
20240118,175200,72230709,843,843,843,843,0
|
|
20240118,175100,72230709,843,843,843,843,0
|
|
20240118,175000,72230709,843,843,843,843,0
|
|
20240118,174900,72230709,843,843,843,843,0
|
|
20240118,174800,72230709,843,843,843,843,0
|
|
20240118,174700,72230709,843,843,843,843,0
|
|
20240118,174600,72230709,843,843,843,843,0
|
|
20240118,174500,72230709,843,843,843,843,0
|
|
20240118,174400,72230709,843,843,843,843,0
|
|
20240118,174300,72230709,843,843,843,843,0
|
|
20240118,174200,72230709,843,843,843,843,0
|
|
20240118,174100,72230709,843,843,843,843,0
|
|
20240118,174000,72230709,843,843,843,843,10034
|
|
20240118,173900,72230709,843,843,843,843,0
|
|
20240118,173800,72230709,843,843,843,843,0
|
|
20240118,173700,72230709,843,843,843,843,0
|
|
20240118,173600,72230709,843,843,843,843,0
|
|
20240118,173500,72230709,843,843,843,843,0
|
|
20240118,173400,72230709,843,843,843,843,0
|
|
20240118,173300,72230709,843,843,843,843,0
|
|
20240118,173200,72230709,843,843,843,843,0
|
|
20240118,173100,72230709,843,843,843,843,0
|
|
20240118,173000,72230709,843,843,843,843,0
|
|
20240118,172900,72230709,843,843,843,843,0
|
|
20240118,172800,72230709,843,843,843,843,0
|
|
20240118,172700,72230709,843,843,843,843,0
|
|
20240118,172600,72230709,843,843,843,843,0
|
|
20240118,172500,72230709,843,843,843,843,0
|
|
20240118,172400,72230709,843,843,843,843,0
|
|
20240118,172300,72230709,843,843,843,843,0
|
|
20240118,172200,72230709,843,843,843,843,0
|
|
20240118,172100,72230709,843,843,843,843,0
|
|
20240118,172000,72230709,843,843,843,843,0
|
|
20240118,171900,72230709,843,843,843,843,0
|
|
20240118,171800,72230709,843,843,843,843,0
|
|
20240118,171700,72230709,843,843,843,843,0
|
|
20240118,171600,72230709,843,843,843,843,0
|
|
20240118,171500,72230709,843,843,843,843,0
|
|
20240118,171400,72230709,843,843,843,843,0
|
|
20240118,171300,72230709,843,843,843,843,0
|
|
20240118,171200,72230709,843,843,843,843,0
|
|
20240118,171100,72230709,843,843,843,843,0
|
|
20240118,171000,72230709,843,843,843,843,10034
|
|
20240118,170900,72230709,843,843,843,843,0
|
|
20240118,170800,72230709,843,843,843,843,0
|
|
20240118,170700,72230709,843,843,843,843,0
|
|
20240118,170600,72230709,843,843,843,843,0
|
|
20240118,170500,72230709,843,843,843,843,0
|
|
20240118,170400,72230709,843,843,843,843,0
|
|
20240118,170300,72230709,843,843,843,843,0
|
|
20240118,170200,72230709,843,843,843,843,0
|
|
20240118,170100,72230709,843,843,843,843,0
|
|
20240118,170000,72230709,843,843,843,843,0
|
|
20240118,165900,72230709,843,843,843,843,0
|
|
20240118,165800,72230709,843,843,843,843,0
|
|
20240118,165700,72230709,843,843,843,843,0
|
|
20240118,165600,72230709,843,843,843,843,0
|
|
20240118,165500,72230709,843,843,843,843,0
|
|
20240118,165400,72230709,843,843,843,843,0
|
|
20240118,165300,72230709,843,843,843,843,0
|
|
20240118,165200,72230709,843,843,843,843,0
|
|
20240118,165100,72230709,843,843,843,843,0
|
|
20240118,165000,72230709,843,843,843,843,0
|
|
20240118,164900,72230709,843,843,843,843,0
|
|
20240118,164800,72230709,843,843,843,843,0
|
|
20240118,164700,72230709,843,843,843,843,0
|
|
20240118,164600,72230709,843,843,843,843,0
|
|
20240118,164500,72230709,843,843,843,843,0
|
|
20240118,164400,72230709,843,843,843,843,0
|
|
20240118,164300,72230709,843,843,843,843,0
|
|
20240118,164200,72230709,843,843,843,843,0
|
|
20240118,164100,72230709,843,843,843,843,0
|
|
20240118,164000,72230709,843,843,843,843,10034
|
|
20240118,163900,72230709,843,843,843,843,0
|
|
20240118,163800,72230709,843,843,843,843,0
|
|
20240118,163700,72230709,843,843,843,843,0
|
|
20240118,163600,72230709,843,843,843,843,0
|
|
20240118,163500,72230709,843,843,843,843,0
|
|
20240118,163400,72230709,843,843,843,843,0
|
|
20240118,163300,72230709,843,843,843,843,0
|
|
20240118,163200,72230709,843,843,843,843,0
|
|
20240118,163100,72230709,843,843,843,843,0
|
|
20240118,163000,72230709,843,843,843,843,0
|
|
20240118,162900,72230709,843,843,843,843,0
|
|
20240118,162800,72230709,843,843,843,843,0
|
|
20240118,162700,72230709,843,843,843,843,0
|
|
20240118,162600,72230709,843,843,843,843,0
|
|
20240118,162500,72230709,843,843,843,843,0
|
|
20240118,162400,72230709,843,843,843,843,0
|
|
20240118,162300,72230709,843,843,843,843,0
|
|
20240118,162200,72230709,843,843,843,843,0
|
|
20240118,162100,72230709,843,843,843,843,0
|
|
20240118,162000,72230709,843,843,843,843,0
|
|
20240118,161900,72230709,843,843,843,843,0
|
|
20240118,161800,72230709,843,843,843,843,0
|
|
20240118,161700,72230709,843,843,843,843,0
|
|
20240118,161600,72230709,843,843,843,843,0
|
|
20240118,161500,72230709,843,843,843,843,0
|
|
20240118,161400,72230709,843,843,843,843,0
|
|
20240118,161300,72230709,843,843,843,843,0
|
|
20240118,161200,72230709,843,843,843,843,0
|
|
20240118,161100,72230709,843,843,843,843,0
|
|
20240118,161000,72230709,843,843,843,843,10034
|
|
20240118,160900,72230709,843,843,843,843,0
|
|
20240118,160800,72230709,843,843,843,843,0
|
|
20240118,160700,72230709,843,843,843,843,0
|
|
20240118,160600,72230709,843,843,843,843,0
|
|
20240118,160500,72230709,843,843,843,843,0
|
|
20240118,160400,72230709,843,843,843,843,0
|
|
20240118,160300,72230709,843,843,843,843,0
|
|
20240118,160200,72230709,843,843,843,843,0
|
|
20240118,160100,72230709,843,843,843,843,0
|
|
20240118,160000,72230709,843,843,843,843,0
|
|
20240118,155900,72230709,843,843,843,843,0
|
|
20240118,155800,72230709,843,843,843,843,0
|
|
20240118,155700,72230709,843,843,843,843,0
|
|
20240118,155600,72230709,843,843,843,843,0
|
|
20240118,155500,72230709,843,843,843,843,0
|
|
20240118,155400,72230709,843,843,843,843,0
|
|
20240118,155300,72230709,843,843,843,843,0
|
|
20240118,155200,72230709,843,843,843,843,0
|
|
20240118,155100,72230709,843,843,843,843,0
|
|
20240118,155000,72230709,843,843,843,843,0
|
|
20240118,154900,72230709,843,843,843,843,0
|
|
20240118,154800,72230709,843,843,843,843,0
|
|
20240118,154700,72230709,843,843,843,843,0
|
|
20240118,154600,72230709,843,843,843,843,0
|
|
20240118,154500,72230709,843,843,843,843,0
|
|
20240118,154400,72230709,843,843,843,843,0
|
|
20240118,154300,72230709,843,843,843,843,0
|
|
20240118,154200,72230709,843,843,843,843,0
|
|
20240118,154100,72230709,843,843,843,843,0
|
|
20240118,154000,72230709,843,843,843,843,10034
|
|
20240118,153900,72230709,843,843,843,843,0
|
|
20240118,153800,72230709,843,843,843,843,0
|
|
20240118,153700,72230709,843,843,843,843,0
|
|
20240118,153600,72230709,843,843,843,843,0
|
|
20240118,153500,72230709,843,843,843,843,0
|
|
20240118,153400,72230709,843,843,843,843,0
|
|
20240118,153300,72230709,843,843,843,843,0
|
|
20240118,153200,72230709,843,843,843,843,0
|
|
20240118,153100,72230709,843,843,843,843,0
|
|
20240118,153000,72230709,843,843,843,843,10034
|
|
20240118,152900,63772047,844,844,844,844,0
|
|
20240118,152800,63772047,844,844,844,844,0
|
|
20240118,152700,63772047,844,844,844,844,0
|
|
20240118,152600,63772047,844,844,844,844,0
|
|
20240118,152500,63772047,844,844,844,844,0
|
|
20240118,152400,63772047,844,844,844,844,0
|
|
20240118,152300,63772047,844,844,844,844,0
|
|
20240118,152200,63772047,844,844,844,844,0
|
|
20240118,152100,63772047,844,844,844,844,0
|
|
20240118,152000,63772047,844,844,844,844,0
|
|
20240118,151900,63772047,844,844,844,844,1000
|
|
20240118,151800,62928047,845,845,845,845,0
|
|
20240118,151700,62928047,845,845,845,845,1001
|
|
20240118,151600,62082202,845,844,845,844,142
|
|
20240118,151500,61962353,843,844,844,843,701
|
|
20240118,151400,61370710,844,844,844,844,30
|
|
20240118,151300,61345390,843,843,843,843,0
|
|
20240118,151200,61345390,843,843,843,843,0
|
|
20240118,151100,61345390,843,843,843,843,0
|
|
20240118,151000,61345390,843,843,843,843,935
|
|
20240118,150900,60557185,844,844,844,844,0
|
|
20240118,150800,60557185,844,844,844,844,48
|
|
20240118,150700,60516673,844,844,844,844,0
|
|
20240118,150600,60516673,844,844,844,844,600
|
|
20240118,150500,60010273,843,843,843,843,0
|
|
20240118,150400,60010273,843,843,843,843,0
|
|
20240118,150300,60010273,843,843,843,843,0
|
|
20240118,150200,60010273,843,843,843,843,0
|
|
20240118,150100,60010273,843,843,843,843,0
|
|
20240118,150000,60010273,843,843,843,843,0
|
|
20240118,145900,60010273,843,843,843,843,0
|
|
20240118,145800,60010273,843,843,843,843,0
|
|
20240118,145700,60010273,843,843,843,843,1
|
|
20240118,145600,60009430,843,843,843,843,0
|
|
20240118,145500,60009430,843,844,844,843,2
|
|
20240118,145400,60007743,844,844,844,844,0
|
|
20240118,145300,60007743,844,844,844,844,0
|
|
20240118,145200,60007743,844,844,844,844,0
|
|
20240118,145100,60007743,844,844,844,844,0
|
|
20240118,145000,60007743,844,844,844,844,1
|
|
20240118,144900,60006899,843,843,843,843,0
|
|
20240118,144800,60006899,843,843,843,843,0
|
|
20240118,144700,60006899,843,843,843,843,200
|
|
20240118,144600,59838299,844,844,844,844,0
|
|
20240118,144500,59838299,844,844,844,844,0
|
|
20240118,144400,59838299,844,844,844,844,10
|
|
20240118,144300,59829859,844,844,844,844,0
|
|
20240118,144200,59829859,844,844,844,844,0
|
|
20240118,144100,59829859,844,844,844,844,50
|
|
20240118,144000,59787659,844,844,844,844,501
|
|
20240118,143900,59364815,844,844,844,844,2
|
|
20240118,143800,59363127,844,844,844,844,10
|
|
20240118,143700,59354687,844,844,844,844,10
|
|
20240118,143600,59346247,844,844,844,844,0
|
|
20240118,143500,59346247,844,844,844,844,0
|
|
20240118,143400,59346247,844,844,844,844,0
|
|
20240118,143300,59346247,844,844,844,844,0
|
|
20240118,143200,59346247,844,844,844,844,0
|
|
20240118,143100,59346247,844,844,844,844,0
|
|
20240118,143000,59346247,844,844,844,844,0
|
|
20240118,142900,59346247,844,844,844,844,0
|
|
20240118,142800,59346247,844,844,844,844,600
|
|
20240118,142700,58839847,844,844,844,844,24
|
|
20240118,142600,58819591,844,844,844,844,1
|
|
20240118,142500,58818747,844,844,844,844,0
|
|
20240118,142400,58818747,844,844,844,844,70
|
|
20240118,142300,58759667,845,845,845,845,0
|
|
20240118,142200,58759667,845,845,845,845,0
|
|
20240118,142100,58759667,845,845,845,845,0
|
|
20240118,142000,58759667,845,845,845,845,30
|
|
20240118,141900,58734317,845,845,845,845,0
|
|
20240118,141800,58734317,845,845,845,845,0
|
|
20240118,141700,58734317,845,845,845,845,0
|
|
20240118,141600,58734317,845,845,845,845,0
|
|
20240118,141500,58734317,845,845,845,845,2
|
|
20240118,141400,58732627,845,845,845,845,0
|
|
20240118,141300,58732627,845,845,845,845,1
|
|
20240118,141200,58731782,845,845,845,845,500
|
|
20240118,141100,58309282,844,844,844,844,0
|
|
20240118,141000,58309282,844,844,844,844,0
|
|
20240118,140900,58309282,844,844,844,844,30
|
|
20240118,140800,58283962,845,845,845,845,0
|
|
20240118,140700,58283962,845,845,845,845,0
|
|
20240118,140600,58283962,845,845,845,845,2
|
|
20240118,140500,58282272,843,843,843,843,119
|
|
20240118,140400,58181955,845,845,845,845,40
|
|
20240118,140300,58148155,845,845,845,845,1300
|
|
20240118,140200,57049655,845,845,845,845,0
|
|
20240118,140100,57049655,845,845,845,845,2
|
|
20240118,140000,57047965,845,845,845,845,0
|
|
20240118,135900,57047965,845,845,845,845,0
|
|
20240118,135800,57047965,845,845,845,845,0
|
|
20240118,135700,57047965,845,845,845,845,0
|
|
20240118,135600,57047965,845,845,845,845,0
|
|
20240118,135500,57047965,845,845,845,845,0
|
|
20240118,135400,57047965,845,843,845,843,1000
|
|
20240118,135300,56203562,843,843,843,843,0
|
|
20240118,135200,56203562,843,843,843,843,0
|
|
20240118,135100,56203562,843,843,843,843,0
|
|
20240118,135000,56203562,843,843,843,843,0
|
|
20240118,134900,56203562,843,843,843,843,0
|
|
20240118,134800,56203562,843,843,843,843,1
|
|
20240118,134700,56202719,843,843,843,843,0
|
|
20240118,134600,56202719,843,843,843,843,0
|
|
20240118,134500,56202719,843,843,843,843,31
|
|
20240118,134400,56176586,843,843,843,843,0
|
|
20240118,134300,56176586,843,843,843,843,0
|
|
20240118,134200,56176586,843,843,843,843,0
|
|
20240118,134100,56176586,843,843,843,843,1
|
|
20240118,134000,56175743,843,843,843,843,0
|
|
20240118,133900,56175743,843,843,843,843,805
|
|
20240118,133800,55497128,844,844,844,844,0
|
|
20240118,133700,55497128,844,844,844,844,0
|
|
20240118,133600,55497128,844,844,844,844,99
|
|
20240118,133500,55413572,845,845,845,845,0
|
|
20240118,133400,55413572,845,844,845,844,1001
|
|
20240118,133300,54568727,845,845,845,845,502
|
|
20240118,133200,54144537,844,844,844,844,0
|
|
20240118,133100,54144537,844,844,844,844,1000
|
|
20240118,133000,53300537,845,845,845,845,0
|
|
20240118,132900,53300537,845,845,845,845,0
|
|
20240118,132800,53300537,845,845,845,845,1000
|
|
20240118,132700,52455537,845,845,845,845,5
|
|
20240118,132600,52451312,845,845,845,845,0
|
|
20240118,132500,52451312,845,845,845,845,0
|
|
20240118,132400,52451312,845,845,845,845,300
|
|
20240118,132300,52197812,845,845,845,845,0
|
|
20240118,132200,52197812,845,845,845,845,0
|
|
20240118,132100,52197812,845,845,845,845,36
|
|
20240118,132000,52167392,845,845,845,845,12
|
|
20240118,131900,52157252,844,844,844,844,0
|
|
20240118,131800,52157252,844,844,844,844,0
|
|
20240118,131700,52157252,844,844,844,844,0
|
|
20240118,131600,52157252,844,844,844,844,3178
|
|
20240118,131500,49475020,844,844,844,844,2000
|
|
20240118,131400,47787020,844,844,844,844,1000
|
|
20240118,131300,46943020,844,844,844,844,1000
|
|
20240118,131200,46099020,844,844,844,844,1000
|
|
20240118,131100,45255020,844,844,844,844,3
|
|
20240118,131000,45252488,844,844,844,844,0
|
|
20240118,130900,45252488,844,844,844,844,0
|
|
20240118,130800,45252488,844,844,844,844,10
|
|
20240118,130700,45244048,843,843,843,843,22
|
|
20240118,130600,45225502,844,844,844,844,0
|
|
20240118,130500,45225502,844,844,844,844,500
|
|
20240118,130400,44803502,844,844,844,844,0
|
|
20240118,130300,44803502,844,844,844,844,0
|
|
20240118,130200,44803502,844,844,844,844,11
|
|
20240118,130100,44794218,844,844,844,844,0
|
|
20240118,130000,44794218,844,844,844,844,100
|
|
20240118,125900,44709818,844,844,844,844,0
|
|
20240118,125800,44709818,844,844,844,844,1180
|
|
20240118,125700,43713898,844,844,844,844,1
|
|
20240118,125600,43713054,844,844,844,844,0
|
|
20240118,125500,43713054,844,844,844,844,1001
|
|
20240118,125400,42868210,844,844,844,844,0
|
|
20240118,125300,42868210,844,844,844,844,0
|
|
20240118,125200,42868210,844,844,844,844,0
|
|
20240118,125100,42868210,844,844,844,844,0
|
|
20240118,125000,42868210,844,844,844,844,0
|
|
20240118,124900,42868210,844,844,844,844,0
|
|
20240118,124800,42868210,844,844,844,844,0
|
|
20240118,124700,42868210,844,844,844,844,0
|
|
20240118,124600,42868210,844,844,844,844,0
|
|
20240118,124500,42868210,844,844,844,844,0
|
|
20240118,124400,42868210,844,844,844,844,0
|
|
20240118,124300,42868210,844,844,844,844,0
|
|
20240118,124200,42868210,844,844,844,844,0
|
|
20240118,124100,42868210,844,844,844,844,0
|
|
20240118,124000,42868210,844,844,844,844,50
|
|
20240118,123900,42826010,844,844,844,844,100
|
|
20240118,123800,42741610,844,844,844,844,0
|
|
20240118,123700,42741610,844,844,844,844,0
|
|
20240118,123600,42741610,844,844,844,844,0
|
|
20240118,123500,42741610,844,844,844,844,0
|
|
20240118,123400,42741610,844,844,844,844,0
|
|
20240118,123300,42741610,844,844,844,844,0
|
|
20240118,123200,42741610,844,844,844,844,0
|
|
20240118,123100,42741610,844,844,844,844,19
|
|
20240118,123000,42725574,842,842,842,842,0
|
|
20240118,122900,42725574,842,842,842,842,0
|
|
20240118,122800,42725574,842,842,842,842,0
|
|
20240118,122700,42725574,842,842,842,842,0
|
|
20240118,122600,42725574,842,842,842,842,0
|
|
20240118,122500,42725574,842,842,842,842,0
|
|
20240118,122400,42725574,842,842,842,842,0
|
|
20240118,122300,42725574,842,842,842,842,0
|
|
20240118,122200,42725574,842,842,842,842,0
|
|
20240118,122100,42725574,842,842,842,842,0
|
|
20240118,122000,42725574,842,842,842,842,0
|
|
20240118,121900,42725574,842,842,842,842,0
|
|
20240118,121800,42725574,842,842,842,842,0
|
|
20240118,121700,42725574,842,842,842,842,0
|
|
20240118,121600,42725574,842,842,842,842,575
|
|
20240118,121500,42241424,843,844,844,843,426
|
|
20240118,121400,41882305,844,844,844,844,59
|
|
20240118,121300,41832509,844,844,844,844,46
|
|
20240118,121200,41793685,844,844,844,844,0
|
|
20240118,121100,41793685,844,844,844,844,0
|
|
20240118,121000,41793685,844,844,844,844,0
|
|
20240118,120900,41793685,844,844,844,844,17
|
|
20240118,120800,41779337,843,843,843,843,200
|
|
20240118,120700,41610737,843,843,843,843,1
|
|
20240118,120600,41609894,843,843,843,843,0
|
|
20240118,120500,41609894,843,843,843,843,0
|
|
20240118,120400,41609894,843,843,843,843,0
|
|
20240118,120300,41609894,843,844,844,843,1385
|
|
20240118,120200,40441747,844,844,844,844,0
|
|
20240118,120100,40441747,844,844,844,844,0
|
|
20240118,120000,40441747,844,844,844,844,0
|
|
20240118,115900,40441747,844,844,844,844,0
|
|
20240118,115800,40441747,844,844,844,844,0
|
|
20240118,115700,40441747,844,844,844,844,0
|
|
20240118,115600,40441747,844,843,844,843,2
|
|
20240118,115500,40440060,844,844,844,844,3
|
|
20240118,115400,40437528,844,844,844,844,5
|
|
20240118,115300,40433308,843,843,843,843,0
|
|
20240118,115200,40433308,843,843,843,843,1
|
|
20240118,115100,40432465,843,843,843,843,0
|
|
20240118,115000,40432465,843,843,843,843,1
|
|
20240118,114900,40431622,843,843,843,843,5
|
|
20240118,114800,40427407,843,843,843,843,500
|
|
20240118,114700,40005907,844,844,844,844,0
|
|
20240118,114600,40005907,844,844,844,844,0
|
|
20240118,114500,40005907,844,844,844,844,0
|
|
20240118,114400,40005907,844,844,844,844,0
|
|
20240118,114300,40005907,844,844,844,844,0
|
|
20240118,114200,40005907,844,844,844,844,12
|
|
20240118,114100,39995779,843,843,843,843,0
|
|
20240118,114000,39995779,843,843,843,843,20
|
|
20240118,113900,39978919,844,844,844,844,3537
|
|
20240118,113800,36993691,844,844,844,844,0
|
|
20240118,113700,36993691,844,844,844,844,0
|
|
20240118,113600,36993691,844,844,844,844,500
|
|
20240118,113500,36571691,844,844,844,844,0
|
|
20240118,113400,36571691,844,844,844,844,41
|
|
20240118,113300,36537087,844,844,844,844,0
|
|
20240118,113200,36537087,844,844,844,844,0
|
|
20240118,113100,36537087,844,844,844,844,0
|
|
20240118,113000,36537087,844,844,844,844,1
|
|
20240118,112900,36536243,844,844,844,844,1
|
|
20240118,112800,36535399,843,843,843,843,0
|
|
20240118,112700,36535399,843,843,843,843,0
|
|
20240118,112600,36535399,843,843,843,843,0
|
|
20240118,112500,36535399,843,843,843,843,4
|
|
20240118,112400,36532027,843,843,843,843,0
|
|
20240118,112300,36532027,843,843,843,843,0
|
|
20240118,112200,36532027,843,843,843,843,1
|
|
20240118,112100,36531184,844,844,844,844,1
|
|
20240118,112000,36530340,844,844,844,844,0
|
|
20240118,111900,36530340,844,844,844,844,256
|
|
20240118,111800,36314276,844,844,844,844,1
|
|
20240118,111700,36313432,845,845,845,845,0
|
|
20240118,111600,36313432,845,845,845,845,0
|
|
20240118,111500,36313432,845,845,845,845,0
|
|
20240118,111400,36313432,845,845,845,845,1
|
|
20240118,111300,36312587,845,845,845,845,19
|
|
20240118,111200,36296532,845,845,845,845,0
|
|
20240118,111100,36296532,845,845,845,845,0
|
|
20240118,111000,36296532,845,845,845,845,0
|
|
20240118,110900,36296532,845,845,845,845,0
|
|
20240118,110800,36296532,845,845,845,845,0
|
|
20240118,110700,36296532,845,845,845,845,4110
|
|
20240118,110600,32823582,846,846,846,846,0
|
|
20240118,110500,32823582,846,846,846,846,0
|
|
20240118,110400,32823582,846,846,846,846,0
|
|
20240118,110300,32823582,846,846,846,846,0
|
|
20240118,110200,32823582,846,846,846,846,0
|
|
20240118,110100,32823582,846,846,846,846,0
|
|
20240118,110000,32823582,846,846,846,846,0
|
|
20240118,105900,32823582,846,846,846,846,1
|
|
20240118,105800,32822736,846,846,846,846,0
|
|
20240118,105700,32822736,846,846,846,846,0
|
|
20240118,105600,32822736,846,846,846,846,1
|
|
20240118,105500,32821890,846,846,846,846,101
|
|
20240118,105400,32736444,846,846,846,846,0
|
|
20240118,105300,32736444,846,846,846,846,2
|
|
20240118,105200,32734752,845,845,845,845,2600
|
|
20240118,105100,30537752,845,845,845,845,8
|
|
20240118,105000,30530992,845,845,845,845,40
|
|
20240118,104900,30497192,845,845,845,845,0
|
|
20240118,104800,30497192,845,846,846,845,5
|
|
20240118,104700,30492963,845,845,845,845,0
|
|
20240118,104600,30492963,845,845,845,845,1768
|
|
20240118,104500,28999003,845,845,845,845,0
|
|
20240118,104400,28999003,845,845,845,845,0
|
|
20240118,104300,28999003,845,845,845,845,1
|
|
20240118,104200,28998158,846,846,846,846,0
|
|
20240118,104100,28998158,846,846,846,846,0
|
|
20240118,104000,28998158,846,845,846,845,2
|
|
20240118,103900,28996467,845,845,845,845,100
|
|
20240118,103800,28911967,846,846,846,846,5
|
|
20240118,103700,28907737,845,845,845,845,0
|
|
20240118,103600,28907737,845,845,845,845,0
|
|
20240118,103500,28907737,845,845,845,845,0
|
|
20240118,103400,28907737,845,845,845,845,0
|
|
20240118,103300,28907737,845,845,845,845,0
|
|
20240118,103200,28907737,845,845,845,845,561
|
|
20240118,103100,28433692,845,845,845,845,6
|
|
20240118,103000,28428622,845,846,846,845,19
|
|
20240118,102900,28412560,845,845,845,845,430
|
|
20240118,102800,28049210,846,846,846,846,0
|
|
20240118,102700,28049210,846,846,846,846,0
|
|
20240118,102600,28049210,846,846,846,846,0
|
|
20240118,102500,28049210,846,846,846,846,4
|
|
20240118,102400,28045826,846,846,846,846,0
|
|
20240118,102300,28045826,846,846,846,846,400
|
|
20240118,102200,27707426,846,846,846,846,0
|
|
20240118,102100,27707426,846,846,846,846,0
|
|
20240118,102000,27707426,846,846,846,846,0
|
|
20240118,101900,27707426,846,846,846,846,0
|
|
20240118,101800,27707426,846,846,846,846,0
|
|
20240118,101700,27707426,846,846,846,846,0
|
|
20240118,101600,27707426,846,846,846,846,0
|
|
20240118,101500,27707426,846,846,846,846,1
|
|
20240118,101400,27706580,845,845,845,845,0
|
|
20240118,101300,27706580,845,845,845,845,0
|
|
20240118,101200,27706580,845,845,845,845,0
|
|
20240118,101100,27706580,845,845,845,845,0
|
|
20240118,101000,27706580,845,845,845,845,100
|
|
20240118,100900,27622080,845,845,845,845,0
|
|
20240118,100800,27622080,845,845,845,845,0
|
|
20240118,100700,27622080,845,845,845,845,500
|
|
20240118,100600,27199580,846,846,846,846,0
|
|
20240118,100500,27199580,846,846,846,846,22
|
|
20240118,100400,27180968,846,846,846,846,523
|
|
20240118,100300,26738510,847,847,847,847,2
|
|
20240118,100200,26736816,847,847,847,847,0
|
|
20240118,100100,26736816,847,847,847,847,0
|
|
20240118,100000,26736816,847,847,847,847,1
|
|
20240118,095900,26735969,847,847,847,847,0
|
|
20240118,095800,26735969,847,847,847,847,3
|
|
20240118,095700,26733428,847,847,847,847,1000
|
|
20240118,095600,25886428,847,847,847,847,0
|
|
20240118,095500,25886428,847,847,847,847,0
|
|
20240118,095400,25886428,847,847,847,847,0
|
|
20240118,095300,25886428,847,847,847,847,80
|
|
20240118,095200,25818668,847,847,847,847,0
|
|
20240118,095100,25818668,847,847,847,847,0
|
|
20240118,095000,25818668,847,847,847,847,0
|
|
20240118,094900,25818668,847,847,847,847,0
|
|
20240118,094800,25818668,847,847,847,847,0
|
|
20240118,094700,25818668,847,847,847,847,0
|
|
20240118,094600,25818668,847,847,847,847,0
|
|
20240118,094500,25818668,847,847,847,847,0
|
|
20240118,094400,25818668,847,847,847,847,1
|
|
20240118,094300,25817821,847,845,847,845,1352
|
|
20240118,094200,24675377,847,847,847,847,1
|
|
20240118,094100,24674530,847,847,847,847,300
|
|
20240118,094000,24420430,848,848,848,848,0
|
|
20240118,093900,24420430,848,848,848,848,100
|
|
20240118,093800,24335630,848,848,848,848,0
|
|
20240118,093700,24335630,848,848,848,848,0
|
|
20240118,093600,24335630,848,848,848,848,0
|
|
20240118,093500,24335630,848,848,848,848,28
|
|
20240118,093400,24311886,848,848,848,848,17
|
|
20240118,093300,24297470,848,847,848,847,498
|
|
20240118,093200,23875655,847,847,847,847,7
|
|
20240118,093100,23869726,845,845,845,845,81
|
|
20240118,093000,23801281,845,844,845,844,10005
|
|
20240118,092900,15347141,844,844,844,844,0
|
|
20240118,092800,15347141,844,844,844,844,12
|
|
20240118,092700,15337013,846,846,846,846,0
|
|
20240118,092600,15337013,846,846,846,846,0
|
|
20240118,092500,15337013,846,846,846,846,1
|
|
20240118,092400,15336167,846,846,846,846,0
|
|
20240118,092300,15336167,846,846,846,846,0
|
|
20240118,092200,15336167,846,846,846,846,1
|
|
20240118,092100,15335321,842,842,842,842,90
|
|
20240118,092000,15259541,842,842,842,842,0
|
|
20240118,091900,15259541,842,842,842,842,0
|
|
20240118,091800,15259541,842,842,842,842,0
|
|
20240118,091700,15259541,842,842,842,842,1
|
|
20240118,091600,15258699,846,846,846,846,0
|
|
20240118,091500,15258699,846,843,846,843,11
|
|
20240118,091400,15249423,843,843,843,843,0
|
|
20240118,091300,15249423,843,843,843,843,1
|
|
20240118,091200,15248580,843,843,843,843,50
|
|
20240118,091100,15206430,843,843,843,843,116
|
|
20240118,091000,15108642,847,847,847,847,5
|
|
20240118,090900,15104407,848,848,848,848,0
|
|
20240118,090800,15104407,848,846,848,846,44
|
|
20240118,090700,15067097,849,845,849,845,102
|
|
20240118,090600,14980771,845,842,845,842,130
|
|
20240118,090500,14871262,843,843,843,843,2
|
|
20240118,090400,14869576,843,842,843,842,1901
|
|
20240118,090300,13268933,842,843,844,842,56
|
|
20240118,090200,13221741,842,839,842,839,104
|
|
20240118,090100,13134185,838,838,838,838,983
|
|
20240118,090000,12310431,836,839,839,836,14678
|