613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191000,88106569,842,842,842,842,18063
|
|
20240119,190900,88106569,842,842,842,842,0
|
|
20240119,190800,88106569,842,842,842,842,0
|
|
20240119,190700,88106569,842,842,842,842,0
|
|
20240119,190600,88106569,842,842,842,842,0
|
|
20240119,190500,88106569,842,842,842,842,0
|
|
20240119,190400,88106569,842,842,842,842,0
|
|
20240119,190300,88106569,842,842,842,842,0
|
|
20240119,190200,88106569,842,842,842,842,0
|
|
20240119,190100,88106569,842,842,842,842,0
|
|
20240119,190000,88106569,842,842,842,842,0
|
|
20240119,185900,88106569,842,842,842,842,0
|
|
20240119,185800,88106569,842,842,842,842,0
|
|
20240119,185700,88106569,842,842,842,842,0
|
|
20240119,185600,88106569,842,842,842,842,0
|
|
20240119,185500,88106569,842,842,842,842,0
|
|
20240119,185400,88106569,842,842,842,842,0
|
|
20240119,185300,88106569,842,842,842,842,0
|
|
20240119,185200,88106569,842,842,842,842,0
|
|
20240119,185100,88106569,842,842,842,842,0
|
|
20240119,185000,88106569,842,842,842,842,0
|
|
20240119,184900,88106569,842,842,842,842,0
|
|
20240119,184800,88106569,842,842,842,842,0
|
|
20240119,184700,88106569,842,842,842,842,0
|
|
20240119,184600,88106569,842,842,842,842,0
|
|
20240119,184500,88106569,842,842,842,842,0
|
|
20240119,184400,88106569,842,842,842,842,0
|
|
20240119,184300,88106569,842,842,842,842,0
|
|
20240119,184200,88106569,842,842,842,842,0
|
|
20240119,184100,88106569,842,842,842,842,0
|
|
20240119,184000,88106569,842,842,842,842,18063
|
|
20240119,183900,88106569,842,842,842,842,0
|
|
20240119,183800,88106569,842,842,842,842,0
|
|
20240119,183700,88106569,842,842,842,842,0
|
|
20240119,183600,88106569,842,842,842,842,0
|
|
20240119,183500,88106569,842,842,842,842,0
|
|
20240119,183400,88106569,842,842,842,842,0
|
|
20240119,183300,88106569,842,842,842,842,0
|
|
20240119,183200,88106569,842,842,842,842,0
|
|
20240119,183100,88106569,842,842,842,842,0
|
|
20240119,183000,88106569,842,842,842,842,0
|
|
20240119,182900,88106569,842,842,842,842,0
|
|
20240119,182800,88106569,842,842,842,842,0
|
|
20240119,182700,88106569,842,842,842,842,0
|
|
20240119,182600,88106569,842,842,842,842,0
|
|
20240119,182500,88106569,842,842,842,842,0
|
|
20240119,182400,88106569,842,842,842,842,0
|
|
20240119,182300,88106569,842,842,842,842,0
|
|
20240119,182200,88106569,842,842,842,842,0
|
|
20240119,182100,88106569,842,842,842,842,0
|
|
20240119,182000,88106569,842,842,842,842,0
|
|
20240119,181900,88106569,842,842,842,842,0
|
|
20240119,181800,88106569,842,842,842,842,0
|
|
20240119,181700,88106569,842,842,842,842,0
|
|
20240119,181600,88106569,842,842,842,842,0
|
|
20240119,181500,88106569,842,842,842,842,0
|
|
20240119,181400,88106569,842,842,842,842,0
|
|
20240119,181300,88106569,842,842,842,842,0
|
|
20240119,181200,88106569,842,842,842,842,0
|
|
20240119,181100,88106569,842,842,842,842,0
|
|
20240119,181000,88106569,842,842,842,842,18063
|
|
20240119,180900,88106569,842,842,842,842,0
|
|
20240119,180800,88106569,842,842,842,842,0
|
|
20240119,180700,88106569,842,842,842,842,0
|
|
20240119,180600,88106569,842,842,842,842,0
|
|
20240119,180500,88106569,842,842,842,842,0
|
|
20240119,180400,88106569,842,842,842,842,0
|
|
20240119,180300,88106569,842,842,842,842,0
|
|
20240119,180200,88106569,842,842,842,842,0
|
|
20240119,180100,88106569,842,842,842,842,0
|
|
20240119,180000,88106569,842,842,842,842,0
|
|
20240119,175900,88106569,842,842,842,842,0
|
|
20240119,175800,88106569,842,842,842,842,0
|
|
20240119,175700,88106569,842,842,842,842,0
|
|
20240119,175600,88106569,842,842,842,842,0
|
|
20240119,175500,88106569,842,842,842,842,0
|
|
20240119,175400,88106569,842,842,842,842,0
|
|
20240119,175300,88106569,842,842,842,842,0
|
|
20240119,175200,88106569,842,842,842,842,0
|
|
20240119,175100,88106569,842,842,842,842,0
|
|
20240119,175000,88106569,842,842,842,842,0
|
|
20240119,174900,88106569,842,842,842,842,0
|
|
20240119,174800,88106569,842,842,842,842,0
|
|
20240119,174700,88106569,842,842,842,842,0
|
|
20240119,174600,88106569,842,842,842,842,0
|
|
20240119,174500,88106569,842,842,842,842,0
|
|
20240119,174400,88106569,842,842,842,842,0
|
|
20240119,174300,88106569,842,842,842,842,0
|
|
20240119,174200,88106569,842,842,842,842,0
|
|
20240119,174100,88106569,842,842,842,842,0
|
|
20240119,174000,88106569,842,842,842,842,18063
|
|
20240119,173900,88106569,842,842,842,842,0
|
|
20240119,173800,88106569,842,842,842,842,0
|
|
20240119,173700,88106569,842,842,842,842,0
|
|
20240119,173600,88106569,842,842,842,842,0
|
|
20240119,173500,88106569,842,842,842,842,0
|
|
20240119,173400,88106569,842,842,842,842,0
|
|
20240119,173300,88106569,842,842,842,842,0
|
|
20240119,173200,88106569,842,842,842,842,0
|
|
20240119,173100,88106569,842,842,842,842,0
|
|
20240119,173000,88106569,842,842,842,842,0
|
|
20240119,172900,88106569,842,842,842,842,0
|
|
20240119,172800,88106569,842,842,842,842,0
|
|
20240119,172700,88106569,842,842,842,842,0
|
|
20240119,172600,88106569,842,842,842,842,0
|
|
20240119,172500,88106569,842,842,842,842,0
|
|
20240119,172400,88106569,842,842,842,842,0
|
|
20240119,172300,88106569,842,842,842,842,0
|
|
20240119,172200,88106569,842,842,842,842,0
|
|
20240119,172100,88106569,842,842,842,842,0
|
|
20240119,172000,88106569,842,842,842,842,0
|
|
20240119,171900,88106569,842,842,842,842,0
|
|
20240119,171800,88106569,842,842,842,842,0
|
|
20240119,171700,88106569,842,842,842,842,0
|
|
20240119,171600,88106569,842,842,842,842,0
|
|
20240119,171500,88106569,842,842,842,842,0
|
|
20240119,171400,88106569,842,842,842,842,0
|
|
20240119,171300,88106569,842,842,842,842,0
|
|
20240119,171200,88106569,842,842,842,842,0
|
|
20240119,171100,88106569,842,842,842,842,0
|
|
20240119,171000,88106569,842,842,842,842,18063
|
|
20240119,170900,88106569,842,842,842,842,0
|
|
20240119,170800,88106569,842,842,842,842,0
|
|
20240119,170700,88106569,842,842,842,842,0
|
|
20240119,170600,88106569,842,842,842,842,0
|
|
20240119,170500,88106569,842,842,842,842,0
|
|
20240119,170400,88106569,842,842,842,842,0
|
|
20240119,170300,88106569,842,842,842,842,0
|
|
20240119,170200,88106569,842,842,842,842,0
|
|
20240119,170100,88106569,842,842,842,842,0
|
|
20240119,170000,88106569,842,842,842,842,0
|
|
20240119,165900,88106569,842,842,842,842,0
|
|
20240119,165800,88106569,842,842,842,842,0
|
|
20240119,165700,88106569,842,842,842,842,0
|
|
20240119,165600,88106569,842,842,842,842,0
|
|
20240119,165500,88106569,842,842,842,842,0
|
|
20240119,165400,88106569,842,842,842,842,0
|
|
20240119,165300,88106569,842,842,842,842,0
|
|
20240119,165200,88106569,842,842,842,842,0
|
|
20240119,165100,88106569,842,842,842,842,0
|
|
20240119,165000,88106569,842,842,842,842,0
|
|
20240119,164900,88106569,842,842,842,842,0
|
|
20240119,164800,88106569,842,842,842,842,0
|
|
20240119,164700,88106569,842,842,842,842,0
|
|
20240119,164600,88106569,842,842,842,842,0
|
|
20240119,164500,88106569,842,842,842,842,0
|
|
20240119,164400,88106569,842,842,842,842,0
|
|
20240119,164300,88106569,842,842,842,842,0
|
|
20240119,164200,88106569,842,842,842,842,0
|
|
20240119,164100,88106569,842,842,842,842,0
|
|
20240119,164000,88106569,842,842,842,842,18063
|
|
20240119,163900,88106569,842,842,842,842,0
|
|
20240119,163800,88106569,842,842,842,842,0
|
|
20240119,163700,88106569,842,842,842,842,0
|
|
20240119,163600,88106569,842,842,842,842,0
|
|
20240119,163500,88106569,842,842,842,842,0
|
|
20240119,163400,88106569,842,842,842,842,0
|
|
20240119,163300,88106569,842,842,842,842,0
|
|
20240119,163200,88106569,842,842,842,842,0
|
|
20240119,163100,88106569,842,842,842,842,0
|
|
20240119,163000,88106569,842,842,842,842,0
|
|
20240119,162900,88106569,842,842,842,842,0
|
|
20240119,162800,88106569,842,842,842,842,0
|
|
20240119,162700,88106569,842,842,842,842,0
|
|
20240119,162600,88106569,842,842,842,842,0
|
|
20240119,162500,88106569,842,842,842,842,0
|
|
20240119,162400,88106569,842,842,842,842,0
|
|
20240119,162300,88106569,842,842,842,842,0
|
|
20240119,162200,88106569,842,842,842,842,0
|
|
20240119,162100,88106569,842,842,842,842,0
|
|
20240119,162000,88106569,842,842,842,842,0
|
|
20240119,161900,88106569,842,842,842,842,0
|
|
20240119,161800,88106569,842,842,842,842,0
|
|
20240119,161700,88106569,842,842,842,842,0
|
|
20240119,161600,88106569,842,842,842,842,0
|
|
20240119,161500,88106569,842,842,842,842,0
|
|
20240119,161400,88106569,842,842,842,842,0
|
|
20240119,161300,88106569,842,842,842,842,0
|
|
20240119,161200,88106569,842,842,842,842,0
|
|
20240119,161100,88106569,842,842,842,842,0
|
|
20240119,161000,88106569,842,842,842,842,18063
|
|
20240119,160900,88106569,842,842,842,842,0
|
|
20240119,160800,88106569,842,842,842,842,0
|
|
20240119,160700,88106569,842,842,842,842,0
|
|
20240119,160600,88106569,842,842,842,842,0
|
|
20240119,160500,88106569,842,842,842,842,0
|
|
20240119,160400,88106569,842,842,842,842,0
|
|
20240119,160300,88106569,842,842,842,842,0
|
|
20240119,160200,88106569,842,842,842,842,0
|
|
20240119,160100,88106569,842,842,842,842,0
|
|
20240119,160000,88106569,842,842,842,842,0
|
|
20240119,155900,88106569,842,842,842,842,0
|
|
20240119,155800,88106569,842,842,842,842,0
|
|
20240119,155700,88106569,842,842,842,842,0
|
|
20240119,155600,88106569,842,842,842,842,0
|
|
20240119,155500,88106569,842,842,842,842,0
|
|
20240119,155400,88106569,842,842,842,842,0
|
|
20240119,155300,88106569,842,842,842,842,0
|
|
20240119,155200,88106569,842,842,842,842,0
|
|
20240119,155100,88106569,842,842,842,842,0
|
|
20240119,155000,88106569,842,842,842,842,0
|
|
20240119,154900,88106569,842,842,842,842,0
|
|
20240119,154800,88106569,842,842,842,842,0
|
|
20240119,154700,88106569,842,842,842,842,0
|
|
20240119,154600,88106569,842,842,842,842,0
|
|
20240119,154500,88106569,842,842,842,842,0
|
|
20240119,154400,88106569,842,842,842,842,0
|
|
20240119,154300,88106569,842,842,842,842,0
|
|
20240119,154200,88106569,842,842,842,842,0
|
|
20240119,154100,88106569,842,842,842,842,0
|
|
20240119,154000,88106569,842,842,842,842,18063
|
|
20240119,153900,88106569,842,842,842,842,0
|
|
20240119,153800,88106569,842,842,842,842,0
|
|
20240119,153700,88106569,842,842,842,842,0
|
|
20240119,153600,88106569,842,842,842,842,0
|
|
20240119,153500,88106569,842,842,842,842,0
|
|
20240119,153400,88106569,842,842,842,842,0
|
|
20240119,153300,88106569,842,842,842,842,0
|
|
20240119,153200,88106569,842,842,842,842,0
|
|
20240119,153100,88106569,842,842,842,842,0
|
|
20240119,153000,88106569,842,842,842,842,18063
|
|
20240119,152900,72897523,847,847,847,847,0
|
|
20240119,152800,72897523,847,847,847,847,0
|
|
20240119,152700,72897523,847,847,847,847,0
|
|
20240119,152600,72897523,847,847,847,847,0
|
|
20240119,152500,72897523,847,847,847,847,0
|
|
20240119,152400,72897523,847,847,847,847,0
|
|
20240119,152300,72897523,847,847,847,847,0
|
|
20240119,152200,72897523,847,847,847,847,0
|
|
20240119,152100,72897523,847,847,847,847,0
|
|
20240119,152000,72897523,847,847,847,847,0
|
|
20240119,151900,72897523,847,848,848,847,2
|
|
20240119,151800,72895828,849,849,849,849,0
|
|
20240119,151700,72895828,849,848,849,845,501
|
|
20240119,151600,72471819,848,848,848,848,658
|
|
20240119,151500,71913835,848,848,848,848,1000
|
|
20240119,151400,71065835,847,847,847,847,576
|
|
20240119,151300,70577963,847,847,847,847,100
|
|
20240119,151200,70493263,847,847,847,847,0
|
|
20240119,151100,70493263,847,847,847,847,1
|
|
20240119,151000,70492416,847,847,847,847,0
|
|
20240119,150900,70492416,847,847,847,847,0
|
|
20240119,150800,70492416,847,847,847,847,500
|
|
20240119,150700,70068916,847,847,847,847,0
|
|
20240119,150600,70068916,847,847,847,847,0
|
|
20240119,150500,70068916,847,847,847,847,1
|
|
20240119,150400,70068069,847,847,847,847,0
|
|
20240119,150300,70068069,847,847,847,847,22
|
|
20240119,150200,70049435,847,847,847,847,500
|
|
20240119,150100,69625935,847,847,847,847,110
|
|
20240119,150000,69532765,846,846,846,846,9
|
|
20240119,145900,69525151,847,847,847,847,0
|
|
20240119,145800,69525151,847,847,847,847,2
|
|
20240119,145700,69523457,846,847,847,846,43
|
|
20240119,145600,69487066,847,847,847,847,0
|
|
20240119,145500,69487066,847,847,847,847,0
|
|
20240119,145400,69487066,847,847,847,847,0
|
|
20240119,145300,69487066,847,847,847,847,0
|
|
20240119,145200,69487066,847,847,847,847,1
|
|
20240119,145100,69486219,847,847,847,847,4
|
|
20240119,145000,69482831,847,847,847,847,1
|
|
20240119,144900,69481984,845,845,845,845,0
|
|
20240119,144800,69481984,845,845,845,845,0
|
|
20240119,144700,69481984,845,845,845,845,0
|
|
20240119,144600,69481984,845,846,846,845,330
|
|
20240119,144500,69203112,847,847,847,847,0
|
|
20240119,144400,69203112,847,847,847,847,3
|
|
20240119,144300,69200571,847,847,847,847,0
|
|
20240119,144200,69200571,847,847,847,847,0
|
|
20240119,144100,69200571,847,847,847,847,3
|
|
20240119,144000,69198030,847,847,847,847,10
|
|
20240119,143900,69189560,847,847,847,847,0
|
|
20240119,143800,69189560,847,847,847,847,50
|
|
20240119,143700,69147210,847,847,847,847,0
|
|
20240119,143600,69147210,847,847,847,847,0
|
|
20240119,143500,69147210,847,847,847,847,0
|
|
20240119,143400,69147210,847,847,847,847,0
|
|
20240119,143300,69147210,847,847,847,847,5
|
|
20240119,143200,69142975,847,847,847,847,9
|
|
20240119,143100,69135352,847,847,847,847,17
|
|
20240119,143000,69120953,847,847,847,847,1
|
|
20240119,142900,69120106,845,845,845,845,0
|
|
20240119,142800,69120106,845,845,845,845,0
|
|
20240119,142700,69120106,845,845,845,845,0
|
|
20240119,142600,69120106,845,845,845,845,396
|
|
20240119,142500,68785486,845,845,845,845,0
|
|
20240119,142400,68785486,845,845,845,845,1366
|
|
20240119,142300,67631216,844,844,844,844,0
|
|
20240119,142200,67631216,844,844,844,844,0
|
|
20240119,142100,67631216,844,844,844,844,1000
|
|
20240119,142000,66787216,845,845,845,845,0
|
|
20240119,141900,66787216,845,845,845,845,0
|
|
20240119,141800,66787216,845,845,845,845,0
|
|
20240119,141700,66787216,845,846,846,845,1965
|
|
20240119,141600,65126579,846,846,846,846,0
|
|
20240119,141500,65126579,846,846,846,846,0
|
|
20240119,141400,65126579,846,846,846,846,3
|
|
20240119,141300,65124041,846,846,846,846,0
|
|
20240119,141200,65124041,846,847,847,846,3
|
|
20240119,141100,65121502,846,846,846,846,9
|
|
20240119,141000,65113888,846,846,846,846,9
|
|
20240119,140900,65106274,846,846,846,846,9
|
|
20240119,140800,65098660,846,846,846,846,1299
|
|
20240119,140700,63999706,847,847,847,847,0
|
|
20240119,140600,63999706,847,847,847,847,0
|
|
20240119,140500,63999706,847,847,847,847,0
|
|
20240119,140400,63999706,847,847,847,847,0
|
|
20240119,140300,63999706,847,845,847,845,701
|
|
20240119,140200,63405961,845,846,846,845,3009
|
|
20240119,140100,60862243,846,846,846,846,9
|
|
20240119,140000,60854629,846,846,846,846,209
|
|
20240119,135900,60677815,847,847,847,847,0
|
|
20240119,135800,60677815,847,847,847,847,0
|
|
20240119,135700,60677815,847,847,847,847,0
|
|
20240119,135600,60677815,847,847,847,847,40
|
|
20240119,135500,60643935,847,847,847,847,0
|
|
20240119,135400,60643935,847,847,847,847,0
|
|
20240119,135300,60643935,847,847,847,847,0
|
|
20240119,135200,60643935,847,847,847,847,1
|
|
20240119,135100,60643088,847,847,847,847,0
|
|
20240119,135000,60643088,847,847,847,847,0
|
|
20240119,134900,60643088,847,847,847,847,0
|
|
20240119,134800,60643088,847,847,847,847,0
|
|
20240119,134700,60643088,847,847,847,847,0
|
|
20240119,134600,60643088,847,847,847,847,0
|
|
20240119,134500,60643088,847,847,847,847,0
|
|
20240119,134400,60643088,847,847,847,847,0
|
|
20240119,134300,60643088,847,847,847,847,1
|
|
20240119,134200,60642241,846,846,846,846,461
|
|
20240119,134100,60252235,847,847,847,847,0
|
|
20240119,134000,60252235,847,847,847,847,0
|
|
20240119,133900,60252235,847,847,847,847,0
|
|
20240119,133800,60252235,847,847,847,847,0
|
|
20240119,133700,60252235,847,847,847,847,0
|
|
20240119,133600,60252235,847,847,847,847,0
|
|
20240119,133500,60252235,847,847,847,847,2
|
|
20240119,133400,60250541,847,847,847,847,1
|
|
20240119,133300,60249694,846,846,846,846,0
|
|
20240119,133200,60249694,846,846,846,846,0
|
|
20240119,133100,60249694,846,846,846,846,0
|
|
20240119,133000,60249694,846,846,846,846,0
|
|
20240119,132900,60249694,846,847,847,846,6
|
|
20240119,132800,60244613,847,847,847,847,0
|
|
20240119,132700,60244613,847,847,847,847,0
|
|
20240119,132600,60244613,847,847,847,847,0
|
|
20240119,132500,60244613,847,847,847,847,0
|
|
20240119,132400,60244613,847,847,847,847,0
|
|
20240119,132300,60244613,847,847,847,847,0
|
|
20240119,132200,60244613,847,847,847,847,0
|
|
20240119,132100,60244613,847,847,847,847,0
|
|
20240119,132000,60244613,847,847,847,847,0
|
|
20240119,131900,60244613,847,847,847,847,0
|
|
20240119,131800,60244613,847,847,847,847,1
|
|
20240119,131700,60243766,847,847,847,847,0
|
|
20240119,131600,60243766,847,847,847,847,0
|
|
20240119,131500,60243766,847,847,847,847,5
|
|
20240119,131400,60239531,847,847,847,847,0
|
|
20240119,131300,60239531,847,847,847,847,0
|
|
20240119,131200,60239531,847,847,847,847,0
|
|
20240119,131100,60239531,847,847,847,847,0
|
|
20240119,131000,60239531,847,847,847,847,0
|
|
20240119,130900,60239531,847,847,847,847,0
|
|
20240119,130800,60239531,847,847,847,847,1
|
|
20240119,130700,60238684,846,846,846,846,0
|
|
20240119,130600,60238684,846,846,846,846,30
|
|
20240119,130500,60213304,847,847,847,847,0
|
|
20240119,130400,60213304,847,847,847,847,0
|
|
20240119,130300,60213304,847,847,847,847,2
|
|
20240119,130200,60211610,847,847,847,847,2
|
|
20240119,130100,60209916,846,846,846,846,0
|
|
20240119,130000,60209916,846,846,846,846,0
|
|
20240119,125900,60209916,846,846,846,846,12
|
|
20240119,125800,60199764,846,846,846,846,112
|
|
20240119,125700,60105012,846,846,846,846,1
|
|
20240119,125600,60104166,847,847,847,847,83
|
|
20240119,125500,60033865,847,847,847,847,0
|
|
20240119,125400,60033865,847,847,847,847,10
|
|
20240119,125300,60025395,847,847,847,847,100
|
|
20240119,125200,59940695,847,847,847,847,0
|
|
20240119,125100,59940695,847,847,847,847,230
|
|
20240119,125000,59745885,847,847,847,847,0
|
|
20240119,124900,59745885,847,847,847,847,300
|
|
20240119,124800,59491785,847,847,847,847,0
|
|
20240119,124700,59491785,847,847,847,847,88
|
|
20240119,124600,59417249,847,847,847,847,0
|
|
20240119,124500,59417249,847,847,847,847,300
|
|
20240119,124400,59163149,847,847,847,847,0
|
|
20240119,124300,59163149,847,847,847,847,0
|
|
20240119,124200,59163149,847,847,847,847,0
|
|
20240119,124100,59163149,847,847,847,847,0
|
|
20240119,124000,59163149,847,847,847,847,300
|
|
20240119,123900,58909049,847,847,847,847,0
|
|
20240119,123800,58909049,847,847,847,847,0
|
|
20240119,123700,58909049,847,847,847,847,2
|
|
20240119,123600,58907355,847,847,847,847,100
|
|
20240119,123500,58822655,847,847,847,847,0
|
|
20240119,123400,58822655,847,847,847,847,0
|
|
20240119,123300,58822655,847,847,847,847,0
|
|
20240119,123200,58822655,847,847,847,847,14
|
|
20240119,123100,58810797,847,847,847,847,0
|
|
20240119,123000,58810797,847,847,847,847,90
|
|
20240119,122900,58734567,848,846,848,846,972
|
|
20240119,122800,57912235,847,847,847,847,10
|
|
20240119,122700,57903765,846,846,846,846,104
|
|
20240119,122600,57815781,847,847,847,847,20
|
|
20240119,122500,57798841,847,847,847,847,10
|
|
20240119,122400,57790371,846,846,846,846,9
|
|
20240119,122300,57782757,846,846,846,846,0
|
|
20240119,122200,57782757,846,846,846,846,0
|
|
20240119,122100,57782757,846,846,846,846,0
|
|
20240119,122000,57782757,846,846,846,846,0
|
|
20240119,121900,57782757,846,846,846,846,9
|
|
20240119,121800,57775143,846,846,846,846,0
|
|
20240119,121700,57775143,846,846,846,846,39
|
|
20240119,121600,57742149,846,846,846,846,0
|
|
20240119,121500,57742149,846,847,847,846,633
|
|
20240119,121400,57206628,848,848,848,848,0
|
|
20240119,121300,57206628,848,848,848,848,0
|
|
20240119,121200,57206628,848,846,848,846,1163
|
|
20240119,121100,56222570,846,846,846,846,10
|
|
20240119,121000,56214110,847,847,847,847,0
|
|
20240119,120900,56214110,847,847,847,847,0
|
|
20240119,120800,56214110,847,847,847,847,1
|
|
20240119,120700,56213263,847,847,847,847,1
|
|
20240119,120600,56212416,847,848,848,847,6
|
|
20240119,120500,56207333,846,847,847,846,23
|
|
20240119,120400,56187872,848,848,848,848,0
|
|
20240119,120300,56187872,848,848,848,848,0
|
|
20240119,120200,56187872,848,848,848,848,1
|
|
20240119,120100,56187024,848,848,848,848,0
|
|
20240119,120000,56187024,848,848,848,848,0
|
|
20240119,115900,56187024,848,847,848,847,11
|
|
20240119,115800,56177706,847,847,847,847,2
|
|
20240119,115700,56176012,848,848,848,848,0
|
|
20240119,115600,56176012,848,848,848,848,1
|
|
20240119,115500,56175164,848,848,848,848,0
|
|
20240119,115400,56175164,848,848,848,848,0
|
|
20240119,115300,56175164,848,848,848,848,2
|
|
20240119,115200,56173468,848,846,848,846,434
|
|
20240119,115100,55806302,846,846,846,846,67
|
|
20240119,115000,55749620,846,846,846,846,0
|
|
20240119,114900,55749620,846,846,846,846,9
|
|
20240119,114800,55742006,846,846,846,846,1155
|
|
20240119,114700,54764876,846,846,846,846,1
|
|
20240119,114600,54764030,846,846,846,846,0
|
|
20240119,114500,54764030,846,846,846,846,0
|
|
20240119,114400,54764030,846,846,846,846,0
|
|
20240119,114300,54764030,846,847,847,846,366
|
|
20240119,114200,54454388,847,847,847,847,8
|
|
20240119,114100,54447612,847,847,847,847,0
|
|
20240119,114000,54447612,847,847,847,847,1
|
|
20240119,113900,54446765,845,845,845,845,0
|
|
20240119,113800,54446765,845,845,845,845,0
|
|
20240119,113700,54446765,845,845,845,845,0
|
|
20240119,113600,54446765,845,845,845,845,0
|
|
20240119,113500,54446765,845,845,845,845,0
|
|
20240119,113400,54446765,845,847,847,845,2574
|
|
20240119,113300,52269350,848,848,848,848,0
|
|
20240119,113200,52269350,848,848,848,848,0
|
|
20240119,113100,52269350,848,848,848,848,0
|
|
20240119,113000,52269350,848,848,848,848,0
|
|
20240119,112900,52269350,848,848,848,848,0
|
|
20240119,112800,52269350,848,848,848,848,0
|
|
20240119,112700,52269350,848,849,849,848,3338
|
|
20240119,112600,49437348,850,850,850,850,0
|
|
20240119,112500,49437348,850,849,850,849,2
|
|
20240119,112400,49435649,850,850,850,850,0
|
|
20240119,112300,49435649,850,850,850,850,0
|
|
20240119,112200,49435649,850,850,850,850,0
|
|
20240119,112100,49435649,850,849,850,849,11
|
|
20240119,112000,49426309,850,850,850,850,1
|
|
20240119,111900,49425459,850,850,850,850,1500
|
|
20240119,111800,48150459,850,850,850,850,0
|
|
20240119,111700,48150459,850,849,850,849,46
|
|
20240119,111600,48111403,850,849,850,849,2
|
|
20240119,111500,48109704,850,850,850,850,4
|
|
20240119,111400,48106304,850,850,850,850,0
|
|
20240119,111300,48106304,850,849,850,849,4
|
|
20240119,111200,48102906,849,849,849,849,0
|
|
20240119,111100,48102906,849,849,850,849,350
|
|
20240119,111000,47805706,850,850,850,850,0
|
|
20240119,110900,47805706,850,850,850,850,0
|
|
20240119,110800,47805706,850,850,850,850,20
|
|
20240119,110700,47788706,850,850,850,850,500
|
|
20240119,110600,47363706,850,849,850,849,2011
|
|
20240119,110500,45656356,850,850,850,850,20
|
|
20240119,110400,45639356,850,850,850,850,1010
|
|
20240119,110300,44780856,850,850,850,850,10
|
|
20240119,110200,44772356,850,849,850,849,4
|
|
20240119,110100,44768959,850,850,850,850,300
|
|
20240119,110000,44513959,850,850,850,850,0
|
|
20240119,105900,44513959,850,850,850,850,0
|
|
20240119,105800,44513959,850,850,850,850,1
|
|
20240119,105700,44513109,849,849,849,849,3
|
|
20240119,105600,44510562,850,850,850,850,0
|
|
20240119,105500,44510562,850,850,850,850,0
|
|
20240119,105400,44510562,850,850,850,850,0
|
|
20240119,105300,44510562,850,850,850,850,3
|
|
20240119,105200,44508012,850,850,850,850,0
|
|
20240119,105100,44508012,850,850,850,850,7
|
|
20240119,105000,44502062,850,850,850,850,0
|
|
20240119,104900,44502062,850,850,850,850,10
|
|
20240119,104800,44493562,850,850,850,850,0
|
|
20240119,104700,44493562,850,850,850,850,0
|
|
20240119,104600,44493562,850,850,850,850,1
|
|
20240119,104500,44492712,851,851,851,851,0
|
|
20240119,104400,44492712,851,851,851,851,0
|
|
20240119,104300,44492712,851,851,851,851,0
|
|
20240119,104200,44492712,851,851,851,851,0
|
|
20240119,104100,44492712,851,851,851,851,0
|
|
20240119,104000,44492712,851,851,851,851,1
|
|
20240119,103900,44491861,851,851,851,851,4
|
|
20240119,103800,44488457,850,850,850,850,0
|
|
20240119,103700,44488457,850,850,850,850,5072
|
|
20240119,103600,40177257,850,850,850,850,1
|
|
20240119,103500,40176407,850,850,850,850,0
|
|
20240119,103400,40176407,850,850,850,850,0
|
|
20240119,103300,40176407,850,849,850,848,4112
|
|
20240119,103200,36681331,849,849,849,849,235
|
|
20240119,103100,36481816,849,849,849,849,0
|
|
20240119,103000,36481816,849,849,849,849,73
|
|
20240119,102900,36419839,849,849,849,849,18
|
|
20240119,102800,36404557,849,849,849,849,0
|
|
20240119,102700,36404557,849,849,849,849,0
|
|
20240119,102600,36404557,849,849,849,849,1
|
|
20240119,102500,36403708,850,850,850,850,5
|
|
20240119,102400,36399458,850,850,850,850,1222
|
|
20240119,102300,35360758,851,851,851,851,0
|
|
20240119,102200,35360758,851,851,851,851,0
|
|
20240119,102100,35360758,851,851,851,851,0
|
|
20240119,102000,35360758,851,851,851,851,0
|
|
20240119,101900,35360758,851,851,851,851,1
|
|
20240119,101800,35359907,851,851,851,851,0
|
|
20240119,101700,35359907,851,851,851,851,1
|
|
20240119,101600,35359056,850,850,850,850,1
|
|
20240119,101500,35358206,850,850,850,850,0
|
|
20240119,101400,35358206,850,850,850,850,0
|
|
20240119,101300,35358206,850,850,850,850,9
|
|
20240119,101200,35350556,851,851,851,851,0
|
|
20240119,101100,35350556,851,851,851,851,12
|
|
20240119,101000,35340344,851,850,851,850,19
|
|
20240119,100900,35324193,850,850,850,850,0
|
|
20240119,100800,35324193,850,850,850,850,0
|
|
20240119,100700,35324193,850,850,850,850,0
|
|
20240119,100600,35324193,850,850,850,850,40
|
|
20240119,100500,35290193,852,852,852,852,0
|
|
20240119,100400,35290193,852,852,852,852,1
|
|
20240119,100300,35289341,852,852,852,852,3
|
|
20240119,100200,35286785,849,852,852,849,2
|
|
20240119,100100,35285084,852,852,852,852,0
|
|
20240119,100000,35285084,852,850,852,850,1513
|
|
20240119,095900,33999032,852,852,852,852,1
|
|
20240119,095800,33998180,850,851,851,850,1512
|
|
20240119,095700,32712830,852,852,852,852,0
|
|
20240119,095600,32712830,852,852,852,852,0
|
|
20240119,095500,32712830,852,852,852,852,1
|
|
20240119,095400,32711978,852,852,852,852,0
|
|
20240119,095300,32711978,852,852,852,852,0
|
|
20240119,095200,32711978,852,852,852,852,0
|
|
20240119,095100,32711978,852,852,852,852,4
|
|
20240119,095000,32708570,852,852,852,852,0
|
|
20240119,094900,32708570,852,852,852,852,214
|
|
20240119,094800,32526242,852,852,852,852,236
|
|
20240119,094700,32325170,853,853,853,853,97
|
|
20240119,094600,32242429,853,853,853,853,111
|
|
20240119,094500,32147746,852,852,852,852,120
|
|
20240119,094400,32045506,852,852,852,852,81
|
|
20240119,094300,31976494,852,851,852,851,5579
|
|
20240119,094200,27228737,852,851,852,851,12
|
|
20240119,094100,27218524,851,851,851,851,418
|
|
20240119,094000,26862806,851,851,851,851,44
|
|
20240119,093900,26825362,851,852,852,851,1143
|
|
20240119,093800,25851527,852,852,852,852,79
|
|
20240119,093700,25784219,852,852,852,852,4126
|
|
20240119,093600,22268867,852,852,852,852,5003
|
|
20240119,093500,18006311,852,852,852,852,11
|
|
20240119,093400,17996939,852,852,852,852,1015
|
|
20240119,093300,17132159,852,852,852,852,54
|
|
20240119,093200,17086151,852,852,852,852,7
|
|
20240119,093100,17080187,852,852,852,852,4
|
|
20240119,093000,17076779,852,850,852,850,13
|
|
20240119,092900,17065718,849,849,849,849,14
|
|
20240119,092800,17053832,849,849,849,849,0
|
|
20240119,092700,17053832,849,849,849,849,1
|
|
20240119,092600,17052983,852,852,852,852,300
|
|
20240119,092500,16797383,852,852,852,852,0
|
|
20240119,092400,16797383,852,852,852,852,0
|
|
20240119,092300,16797383,852,852,852,852,0
|
|
20240119,092200,16797383,852,852,852,852,0
|
|
20240119,092100,16797383,852,852,852,852,0
|
|
20240119,092000,16797383,852,852,852,852,0
|
|
20240119,091900,16797383,852,850,852,850,443
|
|
20240119,091800,16420115,850,850,850,850,0
|
|
20240119,091700,16420115,850,850,850,850,248
|
|
20240119,091600,16209315,851,851,851,851,31
|
|
20240119,091500,16182934,850,850,850,850,0
|
|
20240119,091400,16182934,850,849,850,848,830
|
|
20240119,091300,15478564,849,850,850,849,50
|
|
20240119,091200,15436110,852,852,852,852,0
|
|
20240119,091100,15436110,852,852,852,852,3
|
|
20240119,091000,15433554,851,851,851,851,0
|
|
20240119,090900,15433554,851,851,851,851,1899
|
|
20240119,090800,13817505,851,851,851,851,2
|
|
20240119,090700,13815803,851,851,851,851,0
|
|
20240119,090600,13815803,851,851,851,851,1
|
|
20240119,090500,13814952,850,850,850,850,3
|
|
20240119,090400,13812402,855,853,855,853,5000
|
|
20240119,090300,9537802,849,848,855,848,4918
|
|
20240119,090200,5338034,843,843,843,843,1
|
|
20240119,090100,5337191,843,843,843,843,0
|
|
20240119,090000,5337191,843,841,843,841,6346
|