592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194900,58112413,920,920,920,920,1279
|
|
20240102,194800,58112413,920,920,920,920,0
|
|
20240102,194700,58112413,920,920,920,920,0
|
|
20240102,194600,58112413,920,920,920,920,0
|
|
20240102,194500,58112413,920,920,920,920,0
|
|
20240102,194400,58112413,920,920,920,920,0
|
|
20240102,194300,58112413,920,920,920,920,0
|
|
20240102,194200,58112413,920,920,920,920,0
|
|
20240102,194100,58112413,920,920,920,920,0
|
|
20240102,194000,58112413,920,920,920,920,0
|
|
20240102,193900,58112413,920,920,920,920,0
|
|
20240102,193800,58112413,920,920,920,920,0
|
|
20240102,193700,58112413,920,920,920,920,0
|
|
20240102,193600,58112413,920,920,920,920,0
|
|
20240102,193500,58112413,920,920,920,920,0
|
|
20240102,193400,58112413,920,920,920,920,0
|
|
20240102,193300,58112413,920,920,920,920,0
|
|
20240102,193200,58112413,920,920,920,920,0
|
|
20240102,193100,58112413,920,920,920,920,0
|
|
20240102,193000,58112413,920,920,920,920,0
|
|
20240102,192900,58112413,920,920,920,920,0
|
|
20240102,192800,58112413,920,920,920,920,0
|
|
20240102,192700,58112413,920,920,920,920,0
|
|
20240102,192600,58112413,920,920,920,920,0
|
|
20240102,192500,58112413,920,920,920,920,0
|
|
20240102,192400,58112413,920,920,920,920,0
|
|
20240102,192300,58112413,920,920,920,920,0
|
|
20240102,192200,58112413,920,920,920,920,0
|
|
20240102,192100,58112413,920,920,920,920,0
|
|
20240102,192000,58112413,920,920,920,920,0
|
|
20240102,191900,58112413,920,920,920,920,1279
|
|
20240102,191800,58112413,920,920,920,920,0
|
|
20240102,191700,58112413,920,920,920,920,0
|
|
20240102,191600,58112413,920,920,920,920,0
|
|
20240102,191500,58112413,920,920,920,920,0
|
|
20240102,191400,58112413,920,920,920,920,0
|
|
20240102,191300,58112413,920,920,920,920,0
|
|
20240102,191200,58112413,920,920,920,920,0
|
|
20240102,191100,58112413,920,920,920,920,0
|
|
20240102,191000,58112413,920,920,920,920,0
|
|
20240102,190900,58112413,920,920,920,920,0
|
|
20240102,190800,58112413,920,920,920,920,0
|
|
20240102,190700,58112413,920,920,920,920,0
|
|
20240102,190600,58112413,920,920,920,920,0
|
|
20240102,190500,58112413,920,920,920,920,0
|
|
20240102,190400,58112413,920,920,920,920,0
|
|
20240102,190300,58112413,920,920,920,920,0
|
|
20240102,190200,58112413,920,920,920,920,0
|
|
20240102,190100,58112413,920,920,920,920,0
|
|
20240102,190000,58112413,920,920,920,920,0
|
|
20240102,185900,58112413,920,920,920,920,0
|
|
20240102,185800,58112413,920,920,920,920,0
|
|
20240102,185700,58112413,920,920,920,920,0
|
|
20240102,185600,58112413,920,920,920,920,0
|
|
20240102,185500,58112413,920,920,920,920,0
|
|
20240102,185400,58112413,920,920,920,920,0
|
|
20240102,185300,58112413,920,920,920,920,0
|
|
20240102,185200,58112413,920,920,920,920,0
|
|
20240102,185100,58112413,920,920,920,920,0
|
|
20240102,185000,58112413,920,920,920,920,0
|
|
20240102,184900,58112413,920,920,920,920,1279
|
|
20240102,184800,58112413,920,920,920,920,0
|
|
20240102,184700,58112413,920,920,920,920,0
|
|
20240102,184600,58112413,920,920,920,920,0
|
|
20240102,184500,58112413,920,920,920,920,0
|
|
20240102,184400,58112413,920,920,920,920,0
|
|
20240102,184300,58112413,920,920,920,920,0
|
|
20240102,184200,58112413,920,920,920,920,0
|
|
20240102,184100,58112413,920,920,920,920,0
|
|
20240102,184000,58112413,920,920,920,920,0
|
|
20240102,183900,58112413,920,920,920,920,0
|
|
20240102,183800,58112413,920,920,920,920,0
|
|
20240102,183700,58112413,920,920,920,920,0
|
|
20240102,183600,58112413,920,920,920,920,0
|
|
20240102,183500,58112413,920,920,920,920,0
|
|
20240102,183400,58112413,920,920,920,920,0
|
|
20240102,183300,58112413,920,920,920,920,0
|
|
20240102,183200,58112413,920,920,920,920,0
|
|
20240102,183100,58112413,920,920,920,920,0
|
|
20240102,183000,58112413,920,920,920,920,0
|
|
20240102,182900,58112413,920,920,920,920,0
|
|
20240102,182800,58112413,920,920,920,920,0
|
|
20240102,182700,58112413,920,920,920,920,0
|
|
20240102,182600,58112413,920,920,920,920,0
|
|
20240102,182500,58112413,920,920,920,920,0
|
|
20240102,182400,58112413,920,920,920,920,0
|
|
20240102,182300,58112413,920,920,920,920,0
|
|
20240102,182200,58112413,920,920,920,920,0
|
|
20240102,182100,58112413,920,920,920,920,0
|
|
20240102,182000,58112413,920,920,920,920,0
|
|
20240102,181900,58112413,920,920,920,920,1279
|
|
20240102,181800,58112413,920,920,920,920,0
|
|
20240102,181700,58112413,920,920,920,920,0
|
|
20240102,181600,58112413,920,920,920,920,0
|
|
20240102,181500,58112413,920,920,920,920,0
|
|
20240102,181400,58112413,920,920,920,920,0
|
|
20240102,181300,58112413,920,920,920,920,0
|
|
20240102,181200,58112413,920,920,920,920,0
|
|
20240102,181100,58112413,920,920,920,920,0
|
|
20240102,181000,58112413,920,920,920,920,0
|
|
20240102,180900,58112413,920,920,920,920,0
|
|
20240102,180800,58112413,920,920,920,920,0
|
|
20240102,180700,58112413,920,920,920,920,0
|
|
20240102,180600,58112413,920,920,920,920,0
|
|
20240102,180500,58112413,920,920,920,920,0
|
|
20240102,180400,58112413,920,920,920,920,0
|
|
20240102,180300,58112413,920,920,920,920,0
|
|
20240102,180200,58112413,920,920,920,920,0
|
|
20240102,180100,58112413,920,920,920,920,0
|
|
20240102,180000,58112413,920,920,920,920,0
|
|
20240102,175900,58112413,920,920,920,920,0
|
|
20240102,175800,58112413,920,920,920,920,0
|
|
20240102,175700,58112413,920,920,920,920,0
|
|
20240102,175600,58112413,920,920,920,920,0
|
|
20240102,175500,58112413,920,920,920,920,0
|
|
20240102,175400,58112413,920,920,920,920,0
|
|
20240102,175300,58112413,920,920,920,920,0
|
|
20240102,175200,58112413,920,920,920,920,0
|
|
20240102,175100,58112413,920,920,920,920,0
|
|
20240102,175000,58112413,920,920,920,920,0
|
|
20240102,174900,58112413,920,920,920,920,1279
|
|
20240102,174800,58112413,920,920,920,920,0
|
|
20240102,174700,58112413,920,920,920,920,0
|
|
20240102,174600,58112413,920,920,920,920,0
|
|
20240102,174500,58112413,920,920,920,920,0
|
|
20240102,174400,58112413,920,920,920,920,0
|
|
20240102,174300,58112413,920,920,920,920,0
|
|
20240102,174200,58112413,920,920,920,920,0
|
|
20240102,174100,58112413,920,920,920,920,0
|
|
20240102,174000,58112413,920,920,920,920,0
|
|
20240102,173900,58112413,920,920,920,920,0
|
|
20240102,173800,58112413,920,920,920,920,0
|
|
20240102,173700,58112413,920,920,920,920,0
|
|
20240102,173600,58112413,920,920,920,920,0
|
|
20240102,173500,58112413,920,920,920,920,0
|
|
20240102,173400,58112413,920,920,920,920,0
|
|
20240102,173300,58112413,920,920,920,920,0
|
|
20240102,173200,58112413,920,920,920,920,0
|
|
20240102,173100,58112413,920,920,920,920,0
|
|
20240102,173000,58112413,920,920,920,920,0
|
|
20240102,172900,58112413,920,920,920,920,0
|
|
20240102,172800,58112413,920,920,920,920,0
|
|
20240102,172700,58112413,920,920,920,920,0
|
|
20240102,172600,58112413,920,920,920,920,0
|
|
20240102,172500,58112413,920,920,920,920,0
|
|
20240102,172400,58112413,920,920,920,920,0
|
|
20240102,172300,58112413,920,920,920,920,0
|
|
20240102,172200,58112413,920,920,920,920,0
|
|
20240102,172100,58112413,920,920,920,920,0
|
|
20240102,172000,58112413,920,920,920,920,0
|
|
20240102,171900,58112413,920,920,920,920,1279
|
|
20240102,171800,58112413,920,920,920,920,0
|
|
20240102,171700,58112413,920,920,920,920,0
|
|
20240102,171600,58112413,920,920,920,920,0
|
|
20240102,171500,58112413,920,920,920,920,0
|
|
20240102,171400,58112413,920,920,920,920,0
|
|
20240102,171300,58112413,920,920,920,920,0
|
|
20240102,171200,58112413,920,920,920,920,0
|
|
20240102,171100,58112413,920,920,920,920,0
|
|
20240102,171000,58112413,920,920,920,920,0
|
|
20240102,170900,58112413,920,920,920,920,0
|
|
20240102,170800,58112413,920,920,920,920,0
|
|
20240102,170700,58112413,920,920,920,920,0
|
|
20240102,170600,58112413,920,920,920,920,0
|
|
20240102,170500,58112413,920,920,920,920,0
|
|
20240102,170400,58112413,920,920,920,920,0
|
|
20240102,170300,58112413,920,920,920,920,0
|
|
20240102,170200,58112413,920,920,920,920,0
|
|
20240102,170100,58112413,920,920,920,920,0
|
|
20240102,170000,58112413,920,920,920,920,0
|
|
20240102,165900,58112413,920,920,920,920,0
|
|
20240102,165800,58112413,920,920,920,920,0
|
|
20240102,165700,58112413,920,920,920,920,0
|
|
20240102,165600,58112413,920,920,920,920,0
|
|
20240102,165500,58112413,920,920,920,920,0
|
|
20240102,165400,58112413,920,920,920,920,0
|
|
20240102,165300,58112413,920,920,920,920,0
|
|
20240102,165200,58112413,920,920,920,920,0
|
|
20240102,165100,58112413,920,920,920,920,0
|
|
20240102,165000,58112413,920,920,920,920,0
|
|
20240102,164900,58112413,920,920,920,920,1279
|
|
20240102,164800,58112413,920,920,920,920,0
|
|
20240102,164700,58112413,920,920,920,920,0
|
|
20240102,164600,58112413,920,920,920,920,0
|
|
20240102,164500,58112413,920,920,920,920,0
|
|
20240102,164400,58112413,920,920,920,920,0
|
|
20240102,164300,58112413,920,920,920,920,0
|
|
20240102,164200,58112413,920,920,920,920,0
|
|
20240102,164100,58112413,920,920,920,920,0
|
|
20240102,164000,58112413,920,920,920,920,0
|
|
20240102,163900,58112413,920,920,920,920,0
|
|
20240102,163800,58112413,920,920,920,920,0
|
|
20240102,163700,58112413,920,920,920,920,0
|
|
20240102,163600,58112413,920,920,920,920,0
|
|
20240102,163500,58112413,920,920,920,920,0
|
|
20240102,163400,58112413,920,920,920,920,0
|
|
20240102,163300,58112413,920,920,920,920,0
|
|
20240102,163200,58112413,920,920,920,920,0
|
|
20240102,163100,58112413,920,920,920,920,0
|
|
20240102,163000,58112413,920,920,920,920,0
|
|
20240102,162900,58112413,920,920,920,920,0
|
|
20240102,162800,58112413,920,920,920,920,0
|
|
20240102,162700,58112413,920,920,920,920,0
|
|
20240102,162600,58112413,920,920,920,920,0
|
|
20240102,162500,58112413,920,920,920,920,0
|
|
20240102,162400,58112413,920,920,920,920,0
|
|
20240102,162300,58112413,920,920,920,920,0
|
|
20240102,162200,58112413,920,920,920,920,0
|
|
20240102,162100,58112413,920,920,920,920,0
|
|
20240102,162000,58112413,920,920,920,920,0
|
|
20240102,161900,58112413,920,920,920,920,1279
|
|
20240102,161800,58112413,920,920,920,920,0
|
|
20240102,161700,58112413,920,920,920,920,0
|
|
20240102,161600,58112413,920,920,920,920,0
|
|
20240102,161500,58112413,920,920,920,920,0
|
|
20240102,161400,58112413,920,920,920,920,0
|
|
20240102,161300,58112413,920,920,920,920,0
|
|
20240102,161200,58112413,920,920,920,920,0
|
|
20240102,161100,58112413,920,920,920,920,0
|
|
20240102,161000,58112413,920,920,920,920,0
|
|
20240102,160900,58112413,920,920,920,920,0
|
|
20240102,160800,58112413,920,920,920,920,0
|
|
20240102,160700,58112413,920,920,920,920,0
|
|
20240102,160600,58112413,920,920,920,920,0
|
|
20240102,160500,58112413,920,920,920,920,0
|
|
20240102,160400,58112413,920,920,920,920,0
|
|
20240102,160300,58112413,920,920,920,920,0
|
|
20240102,160200,58112413,920,920,920,920,0
|
|
20240102,160100,58112413,920,920,920,920,0
|
|
20240102,160000,58112413,920,920,920,920,0
|
|
20240102,155900,58112413,920,920,920,920,0
|
|
20240102,155800,58112413,920,920,920,920,0
|
|
20240102,155700,58112413,920,920,920,920,0
|
|
20240102,155600,58112413,920,920,920,920,0
|
|
20240102,155500,58112413,920,920,920,920,0
|
|
20240102,155400,58112413,920,920,920,920,0
|
|
20240102,155300,58112413,920,920,920,920,0
|
|
20240102,155200,58112413,920,920,920,920,0
|
|
20240102,155100,58112413,920,920,920,920,0
|
|
20240102,155000,58112413,920,920,920,920,0
|
|
20240102,154900,58112413,920,920,920,920,1279
|
|
20240102,154800,58112413,920,920,920,920,0
|
|
20240102,154700,58112413,920,920,920,920,0
|
|
20240102,154600,58112413,920,920,920,920,0
|
|
20240102,154500,58112413,920,920,920,920,0
|
|
20240102,154400,58112413,920,920,920,920,0
|
|
20240102,154300,58112413,920,920,920,920,0
|
|
20240102,154200,58112413,920,920,920,920,0
|
|
20240102,154100,58112413,920,920,920,920,0
|
|
20240102,154000,58112413,920,920,920,920,0
|
|
20240102,153900,58112413,920,920,920,920,0
|
|
20240102,153800,58112413,920,920,920,920,0
|
|
20240102,153700,58112413,920,920,920,920,0
|
|
20240102,153600,58112413,920,920,920,920,0
|
|
20240102,153500,58112413,920,920,920,920,0
|
|
20240102,153400,58112413,920,920,920,920,0
|
|
20240102,153300,58112413,920,920,920,920,0
|
|
20240102,153200,58112413,920,920,920,920,0
|
|
20240102,153100,58112413,920,920,920,920,0
|
|
20240102,153000,58112413,920,920,920,920,1279
|
|
20240102,152900,56935733,914,914,914,914,0
|
|
20240102,152800,56935733,914,914,914,914,0
|
|
20240102,152700,56935733,914,914,914,914,0
|
|
20240102,152600,56935733,914,914,914,914,0
|
|
20240102,152500,56935733,914,914,914,914,0
|
|
20240102,152400,56935733,914,914,914,914,0
|
|
20240102,152300,56935733,914,914,914,914,0
|
|
20240102,152200,56935733,914,914,914,914,0
|
|
20240102,152100,56935733,914,914,914,914,0
|
|
20240102,152000,56935733,914,914,914,914,0
|
|
20240102,151900,56935733,914,914,914,914,650
|
|
20240102,151800,56341633,914,914,914,914,0
|
|
20240102,151700,56341633,914,914,914,914,1
|
|
20240102,151600,56340719,912,914,914,912,512
|
|
20240102,151500,55873705,914,914,914,914,253
|
|
20240102,151400,55642463,915,915,915,915,357
|
|
20240102,151300,55315808,919,919,919,919,0
|
|
20240102,151200,55315808,919,919,919,919,0
|
|
20240102,151100,55315808,919,919,919,919,130
|
|
20240102,151000,55196338,919,918,919,918,1006
|
|
20240102,150900,54272824,920,920,920,920,0
|
|
20240102,150800,54272824,920,920,920,920,0
|
|
20240102,150700,54272824,920,920,920,920,386
|
|
20240102,150600,53917704,920,920,920,920,0
|
|
20240102,150500,53917704,920,920,920,920,0
|
|
20240102,150400,53917704,920,920,920,920,6
|
|
20240102,150300,53912184,920,920,920,920,0
|
|
20240102,150200,53912184,920,920,920,920,0
|
|
20240102,150100,53912184,920,920,920,920,6
|
|
20240102,150000,53906664,920,920,920,920,217
|
|
20240102,145900,53707024,920,920,920,920,0
|
|
20240102,145800,53707024,920,920,920,920,6
|
|
20240102,145700,53701504,920,920,920,920,0
|
|
20240102,145600,53701504,920,920,920,920,0
|
|
20240102,145500,53701504,920,920,920,920,6
|
|
20240102,145400,53695984,920,920,920,920,0
|
|
20240102,145300,53695984,920,920,920,920,0
|
|
20240102,145200,53695984,920,920,920,920,6
|
|
20240102,145100,53690464,915,915,915,915,171
|
|
20240102,145000,53533999,920,920,920,920,0
|
|
20240102,144900,53533999,920,920,920,920,7
|
|
20240102,144800,53527559,920,920,920,920,0
|
|
20240102,144700,53527559,920,920,920,920,0
|
|
20240102,144600,53527559,920,920,920,920,7
|
|
20240102,144500,53521119,920,920,920,920,3
|
|
20240102,144400,53518359,920,920,920,920,0
|
|
20240102,144300,53518359,920,920,920,920,7
|
|
20240102,144200,53511919,920,920,920,920,0
|
|
20240102,144100,53511919,920,920,920,920,0
|
|
20240102,144000,53511919,920,920,920,920,7
|
|
20240102,143900,53505479,920,920,920,920,0
|
|
20240102,143800,53505479,920,920,920,920,0
|
|
20240102,143700,53505479,920,920,920,920,7
|
|
20240102,143600,53499039,920,920,920,920,0
|
|
20240102,143500,53499039,920,920,920,920,0
|
|
20240102,143400,53499039,920,909,920,909,179
|
|
20240102,143300,53336240,920,920,920,920,0
|
|
20240102,143200,53336240,920,920,920,920,0
|
|
20240102,143100,53336240,920,920,920,920,7
|
|
20240102,143000,53329800,920,920,920,920,0
|
|
20240102,142900,53329800,920,920,920,920,0
|
|
20240102,142800,53329800,920,920,920,920,7
|
|
20240102,142700,53323360,920,920,920,920,0
|
|
20240102,142600,53323360,920,920,920,920,118
|
|
20240102,142500,53214800,920,920,920,920,0
|
|
20240102,142400,53214800,920,920,920,920,3
|
|
20240102,142300,53212040,920,920,920,920,0
|
|
20240102,142200,53212040,920,920,920,920,1
|
|
20240102,142100,53211120,911,911,911,911,804
|
|
20240102,142000,52478676,909,909,909,909,0
|
|
20240102,141900,52478676,909,910,910,909,118
|
|
20240102,141800,52371319,911,911,911,911,0
|
|
20240102,141700,52371319,911,912,912,911,367
|
|
20240102,141600,52036764,911,917,917,911,4000
|
|
20240102,141500,48377492,924,924,924,924,0
|
|
20240102,141400,48377492,924,924,924,924,0
|
|
20240102,141300,48377492,924,924,924,924,0
|
|
20240102,141200,48377492,924,924,924,924,0
|
|
20240102,141100,48377492,924,924,924,924,0
|
|
20240102,141000,48377492,924,924,924,924,0
|
|
20240102,140900,48377492,924,924,924,924,0
|
|
20240102,140800,48377492,924,924,924,924,0
|
|
20240102,140700,48377492,924,924,924,924,0
|
|
20240102,140600,48377492,924,924,924,924,0
|
|
20240102,140500,48377492,924,924,924,924,0
|
|
20240102,140400,48377492,924,924,924,924,0
|
|
20240102,140300,48377492,924,924,924,924,3
|
|
20240102,140200,48374720,924,924,924,924,0
|
|
20240102,140100,48374720,924,924,924,924,0
|
|
20240102,140000,48374720,924,917,924,917,172
|
|
20240102,135900,48216989,924,924,924,924,0
|
|
20240102,135800,48216989,924,924,924,924,0
|
|
20240102,135700,48216989,924,924,924,924,0
|
|
20240102,135600,48216989,924,924,924,924,0
|
|
20240102,135500,48216989,924,924,924,924,0
|
|
20240102,135400,48216989,924,924,924,924,0
|
|
20240102,135300,48216989,924,924,924,924,0
|
|
20240102,135200,48216989,924,924,924,924,108
|
|
20240102,135100,48117197,924,924,924,924,0
|
|
20240102,135000,48117197,924,924,924,924,0
|
|
20240102,134900,48117197,924,924,924,924,0
|
|
20240102,134800,48117197,924,924,924,924,0
|
|
20240102,134700,48117197,924,924,924,924,0
|
|
20240102,134600,48117197,924,924,924,924,0
|
|
20240102,134500,48117197,924,924,924,924,92
|
|
20240102,134400,48032189,924,924,924,924,0
|
|
20240102,134300,48032189,924,918,924,916,289
|
|
20240102,134200,47766293,924,924,924,924,4
|
|
20240102,134100,47762597,924,924,924,924,0
|
|
20240102,134000,47762597,924,924,924,924,0
|
|
20240102,133900,47762597,924,924,924,924,0
|
|
20240102,133800,47762597,924,924,924,924,92
|
|
20240102,133700,47677589,923,923,923,923,0
|
|
20240102,133600,47677589,923,923,923,923,0
|
|
20240102,133500,47677589,923,923,923,923,0
|
|
20240102,133400,47677589,923,923,923,923,2
|
|
20240102,133300,47675743,924,924,924,924,0
|
|
20240102,133200,47675743,924,924,924,924,64
|
|
20240102,133100,47616607,924,917,924,917,1442
|
|
20240102,133000,46293798,917,917,917,917,8
|
|
20240102,132900,46286462,917,917,917,917,57
|
|
20240102,132800,46234193,917,917,917,917,54
|
|
20240102,132700,46184675,917,920,922,917,1327
|
|
20240102,132600,44963590,917,917,917,917,171
|
|
20240102,132500,44806783,920,920,920,920,0
|
|
20240102,132400,44806783,920,920,920,920,93
|
|
20240102,132300,44721223,921,921,921,921,4
|
|
20240102,132200,44717539,921,921,921,921,0
|
|
20240102,132100,44717539,921,920,921,920,4
|
|
20240102,132000,44713857,921,921,921,921,0
|
|
20240102,131900,44713857,921,921,921,921,0
|
|
20240102,131800,44713857,921,921,921,921,0
|
|
20240102,131700,44713857,921,921,921,921,93
|
|
20240102,131600,44628204,921,921,921,921,0
|
|
20240102,131500,44628204,921,921,921,921,0
|
|
20240102,131400,44628204,921,921,921,921,0
|
|
20240102,131300,44628204,921,921,921,921,0
|
|
20240102,131200,44628204,921,921,921,921,0
|
|
20240102,131100,44628204,921,921,921,921,0
|
|
20240102,131000,44628204,921,921,921,921,124
|
|
20240102,130900,44514000,910,920,920,910,171
|
|
20240102,130800,44357100,920,920,920,920,1694
|
|
20240102,130700,42798620,920,920,920,920,0
|
|
20240102,130600,42798620,920,920,920,920,13
|
|
20240102,130500,42786660,922,922,922,922,0
|
|
20240102,130400,42786660,922,922,922,922,0
|
|
20240102,130300,42786660,922,922,922,922,93
|
|
20240102,130200,42700914,923,923,923,923,0
|
|
20240102,130100,42700914,923,923,923,923,0
|
|
20240102,130000,42700914,923,923,923,923,122
|
|
20240102,125900,42588308,923,923,923,923,0
|
|
20240102,125800,42588308,923,922,923,922,53
|
|
20240102,125700,42539394,923,923,923,923,0
|
|
20240102,125600,42539394,923,923,923,923,93
|
|
20240102,125500,42453555,924,924,924,924,0
|
|
20240102,125400,42453555,924,924,924,924,0
|
|
20240102,125300,42453555,924,924,924,924,0
|
|
20240102,125200,42453555,924,920,924,920,172
|
|
20240102,125100,42295311,920,920,920,920,510
|
|
20240102,125000,41826111,924,924,924,924,1
|
|
20240102,124900,41825187,920,924,924,920,1093
|
|
20240102,124800,40819255,924,924,924,924,0
|
|
20240102,124700,40819255,924,924,924,924,0
|
|
20240102,124600,40819255,924,924,924,924,0
|
|
20240102,124500,40819255,924,924,924,924,0
|
|
20240102,124400,40819255,924,924,924,924,0
|
|
20240102,124300,40819255,924,924,924,924,0
|
|
20240102,124200,40819255,924,923,924,923,93
|
|
20240102,124100,40733364,923,923,923,923,0
|
|
20240102,124000,40733364,923,923,923,923,0
|
|
20240102,123900,40733364,923,923,923,923,14
|
|
20240102,123800,40720442,923,923,923,923,0
|
|
20240102,123700,40720442,923,923,923,923,0
|
|
20240102,123600,40720442,923,923,923,923,0
|
|
20240102,123500,40720442,923,920,923,920,309
|
|
20240102,123400,40435896,922,922,922,922,0
|
|
20240102,123300,40435896,922,922,922,922,0
|
|
20240102,123200,40435896,922,922,922,922,0
|
|
20240102,123100,40435896,922,922,922,922,0
|
|
20240102,123000,40435896,922,922,922,922,0
|
|
20240102,122900,40435896,922,922,922,922,19
|
|
20240102,122800,40418378,922,922,922,922,103
|
|
20240102,122700,40323412,920,920,920,920,8
|
|
20240102,122600,40316052,920,920,922,920,139
|
|
20240102,122500,40188044,920,920,920,920,72
|
|
20240102,122400,40121804,920,921,921,920,1901
|
|
20240102,122300,38371973,921,921,921,921,63
|
|
20240102,122200,38313950,921,923,923,921,735
|
|
20240102,122100,37636002,923,923,924,923,118
|
|
20240102,122000,37526994,924,923,924,923,107
|
|
20240102,121900,37428231,923,923,924,923,420
|
|
20240102,121800,37040189,924,924,924,923,285
|
|
20240102,121700,36776853,925,924,925,924,136
|
|
20240102,121600,36651070,924,924,924,924,59
|
|
20240102,121500,36596554,924,924,924,924,61
|
|
20240102,121400,36540190,924,928,928,924,1346
|
|
20240102,121300,35295579,930,930,930,930,0
|
|
20240102,121200,35295579,930,930,930,930,0
|
|
20240102,121100,35295579,930,930,930,930,0
|
|
20240102,121000,35295579,930,930,930,930,0
|
|
20240102,120900,35295579,930,930,930,930,0
|
|
20240102,120800,35295579,930,930,930,930,0
|
|
20240102,120700,35295579,930,930,930,930,93
|
|
20240102,120600,35209089,930,930,930,930,0
|
|
20240102,120500,35209089,930,930,930,930,0
|
|
20240102,120400,35209089,930,930,930,930,0
|
|
20240102,120300,35209089,930,930,930,930,0
|
|
20240102,120200,35209089,930,930,930,930,0
|
|
20240102,120100,35209089,930,930,930,930,0
|
|
20240102,120000,35209089,930,930,930,930,0
|
|
20240102,115900,35209089,930,930,930,930,0
|
|
20240102,115800,35209089,930,930,930,930,0
|
|
20240102,115700,35209089,930,930,930,930,4
|
|
20240102,115600,35205369,930,930,930,930,0
|
|
20240102,115500,35205369,930,930,930,930,0
|
|
20240102,115400,35205369,930,930,930,930,0
|
|
20240102,115300,35205369,930,930,930,930,0
|
|
20240102,115200,35205369,930,930,930,930,0
|
|
20240102,115100,35205369,930,930,930,930,0
|
|
20240102,115000,35205369,930,930,930,930,0
|
|
20240102,114900,35205369,930,930,930,930,0
|
|
20240102,114800,35205369,930,930,930,930,0
|
|
20240102,114700,35205369,930,930,930,930,0
|
|
20240102,114600,35205369,930,930,930,930,0
|
|
20240102,114500,35205369,930,930,930,930,0
|
|
20240102,114400,35205369,930,930,930,930,1
|
|
20240102,114300,35204439,924,924,924,924,150
|
|
20240102,114200,35065839,931,931,931,931,0
|
|
20240102,114100,35065839,931,931,931,931,0
|
|
20240102,114000,35065839,931,931,931,931,0
|
|
20240102,113900,35065839,931,931,931,931,0
|
|
20240102,113800,35065839,931,931,931,931,0
|
|
20240102,113700,35065839,931,931,931,931,0
|
|
20240102,113600,35065839,931,931,931,931,4
|
|
20240102,113500,35062115,931,931,931,931,0
|
|
20240102,113400,35062115,931,931,931,931,118
|
|
20240102,113300,34952257,929,929,929,929,199
|
|
20240102,113200,34767386,931,930,931,930,500
|
|
20240102,113100,34301898,931,931,931,931,0
|
|
20240102,113000,34301898,931,928,931,928,337
|
|
20240102,112900,33988704,923,923,923,923,0
|
|
20240102,112800,33988704,923,923,923,923,0
|
|
20240102,112700,33988704,923,923,923,923,401
|
|
20240102,112600,33618581,923,923,923,923,0
|
|
20240102,112500,33618581,923,923,923,923,0
|
|
20240102,112400,33618581,923,923,923,923,337
|
|
20240102,112300,33307530,923,923,923,923,0
|
|
20240102,112200,33307530,923,923,923,923,0
|
|
20240102,112100,33307530,923,923,923,923,337
|
|
20240102,112000,32996479,923,923,923,923,0
|
|
20240102,111900,32996479,923,923,923,923,0
|
|
20240102,111800,32996479,923,923,923,923,339
|
|
20240102,111700,32683582,923,923,923,923,0
|
|
20240102,111600,32683582,923,923,923,923,0
|
|
20240102,111500,32683582,923,921,923,921,337
|
|
20240102,111400,32372593,923,922,923,922,836
|
|
20240102,111300,31601082,923,923,923,923,0
|
|
20240102,111200,31601082,923,919,923,919,338
|
|
20240102,111100,31289521,919,919,919,919,0
|
|
20240102,111000,31289521,919,919,919,919,0
|
|
20240102,110900,31289521,919,917,919,917,338
|
|
20240102,110800,30979021,918,918,918,918,0
|
|
20240102,110700,30979021,918,918,918,918,0
|
|
20240102,110600,30979021,918,916,918,916,338
|
|
20240102,110500,30668761,917,917,917,917,0
|
|
20240102,110400,30668761,917,917,917,917,0
|
|
20240102,110300,30668761,917,917,917,917,338
|
|
20240102,110200,30358815,918,918,918,918,0
|
|
20240102,110100,30358815,918,918,918,918,0
|
|
20240102,110000,30358815,918,912,918,912,339
|
|
20240102,105900,30048070,913,913,913,913,4
|
|
20240102,105800,30044418,913,913,913,913,0
|
|
20240102,105700,30044418,913,912,913,912,338
|
|
20240102,105600,29735854,912,911,913,911,552
|
|
20240102,105500,29231884,913,912,913,912,65
|
|
20240102,105400,29172551,913,912,913,912,338
|
|
20240102,105300,28863974,913,913,913,913,0
|
|
20240102,105200,28863974,913,913,913,913,0
|
|
20240102,105100,28863974,913,912,913,912,456
|
|
20240102,105000,28447712,907,907,907,907,20
|
|
20240102,104900,28429572,912,912,912,912,1
|
|
20240102,104800,28428660,912,908,912,908,358
|
|
20240102,104700,28103592,908,908,908,908,129
|
|
20240102,104600,27986460,907,907,907,907,0
|
|
20240102,104500,27986460,907,907,907,907,5
|
|
20240102,104400,27981925,907,907,907,907,0
|
|
20240102,104300,27981925,907,907,907,907,1
|
|
20240102,104200,27981018,906,906,906,906,141
|
|
20240102,104100,27853272,906,905,906,905,803
|
|
20240102,104000,27126555,905,907,907,905,230
|
|
20240102,103900,26918070,908,908,908,908,1
|
|
20240102,103800,26917162,908,908,908,908,0
|
|
20240102,103700,26917162,908,908,908,907,10
|
|
20240102,103600,26908085,908,908,908,908,0
|
|
20240102,103500,26908085,908,907,908,907,603
|
|
20240102,103400,26361163,907,907,907,907,6
|
|
20240102,103300,26355721,911,911,911,911,0
|
|
20240102,103200,26355721,911,910,911,910,273
|
|
20240102,103100,26107152,913,913,913,913,0
|
|
20240102,103000,26107152,913,913,913,913,0
|
|
20240102,102900,26107152,913,913,913,913,0
|
|
20240102,102800,26107152,913,913,913,913,0
|
|
20240102,102700,26107152,913,913,913,913,0
|
|
20240102,102600,26107152,913,913,913,913,0
|
|
20240102,102500,26107152,913,913,913,913,0
|
|
20240102,102400,26107152,913,913,913,913,0
|
|
20240102,102300,26107152,913,913,913,913,0
|
|
20240102,102200,26107152,913,912,913,912,272
|
|
20240102,102100,25858830,913,913,913,913,200
|
|
20240102,102000,25676230,913,913,913,913,0
|
|
20240102,101900,25676230,913,913,913,913,0
|
|
20240102,101800,25676230,913,913,913,913,0
|
|
20240102,101700,25676230,913,913,913,913,0
|
|
20240102,101600,25676230,913,912,913,912,6
|
|
20240102,101500,25670756,906,906,906,906,300
|
|
20240102,101400,25398956,906,907,907,906,260
|
|
20240102,101300,25163357,913,913,913,913,0
|
|
20240102,101200,25163357,913,913,913,913,0
|
|
20240102,101100,25163357,913,913,913,913,1
|
|
20240102,101000,25162444,906,909,909,906,1027
|
|
20240102,100900,24231883,909,909,909,906,515
|
|
20240102,100800,23765081,913,912,913,912,119
|
|
20240102,100700,23656443,906,910,910,906,6813
|
|
20240102,100600,17483219,910,912,913,910,883
|
|
20240102,100500,16678632,913,913,913,913,22
|
|
20240102,100400,16658546,913,911,913,911,141
|
|
20240102,100300,16529961,906,906,909,906,4093
|
|
20240102,100200,12819029,906,907,908,906,865
|
|
20240102,100100,12034495,907,907,907,907,0
|
|
20240102,100000,12034495,907,920,920,866,13420
|