536 lines
24 KiB
CSV
536 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185300,224677072,905,905,905,905,3843
|
|
20240102,185200,224677072,905,905,905,905,0
|
|
20240102,185100,224677072,905,905,905,905,0
|
|
20240102,185000,224677072,905,905,905,905,0
|
|
20240102,184900,224677072,905,905,905,905,0
|
|
20240102,184800,224677072,905,905,905,905,0
|
|
20240102,184700,224677072,905,905,905,905,0
|
|
20240102,184600,224677072,905,905,905,905,0
|
|
20240102,184500,224677072,905,905,905,905,0
|
|
20240102,184400,224677072,905,905,905,905,0
|
|
20240102,184300,224677072,905,905,905,905,0
|
|
20240102,184200,224677072,905,905,905,905,0
|
|
20240102,184100,224677072,905,905,905,905,0
|
|
20240102,184000,224677072,905,905,905,905,0
|
|
20240102,183900,224677072,905,905,905,905,0
|
|
20240102,183800,224677072,905,905,905,905,0
|
|
20240102,183700,224677072,905,905,905,905,0
|
|
20240102,183600,224677072,905,905,905,905,0
|
|
20240102,183500,224677072,905,905,905,905,0
|
|
20240102,183400,224677072,905,905,905,905,0
|
|
20240102,183300,224677072,905,905,905,905,0
|
|
20240102,183200,224677072,905,905,905,905,0
|
|
20240102,183100,224677072,905,905,905,905,0
|
|
20240102,183000,224677072,905,905,905,905,0
|
|
20240102,182900,224677072,905,905,905,905,0
|
|
20240102,182800,224677072,905,905,905,905,0
|
|
20240102,182700,224677072,905,905,905,905,0
|
|
20240102,182600,224677072,905,905,905,905,0
|
|
20240102,182500,224677072,905,905,905,905,0
|
|
20240102,182400,224677072,905,905,905,905,0
|
|
20240102,182300,224677072,905,905,905,905,3843
|
|
20240102,182200,224677072,905,905,905,905,0
|
|
20240102,182100,224677072,905,905,905,905,0
|
|
20240102,182000,224677072,905,905,905,905,0
|
|
20240102,181900,224677072,905,905,905,905,0
|
|
20240102,181800,224677072,905,905,905,905,0
|
|
20240102,181700,224677072,905,905,905,905,0
|
|
20240102,181600,224677072,905,905,905,905,0
|
|
20240102,181500,224677072,905,905,905,905,0
|
|
20240102,181400,224677072,905,905,905,905,0
|
|
20240102,181300,224677072,905,905,905,905,0
|
|
20240102,181200,224677072,905,905,905,905,0
|
|
20240102,181100,224677072,905,905,905,905,0
|
|
20240102,181000,224677072,905,905,905,905,0
|
|
20240102,180900,224677072,905,905,905,905,0
|
|
20240102,180800,224677072,905,905,905,905,0
|
|
20240102,180700,224677072,905,905,905,905,0
|
|
20240102,180600,224677072,905,905,905,905,0
|
|
20240102,180500,224677072,905,905,905,905,0
|
|
20240102,180400,224677072,905,905,905,905,0
|
|
20240102,180300,224677072,905,905,905,905,0
|
|
20240102,180200,224677072,905,905,905,905,0
|
|
20240102,180100,224677072,905,905,905,905,0
|
|
20240102,180000,224677072,905,905,905,905,0
|
|
20240102,175900,224677072,905,905,905,905,0
|
|
20240102,175800,224677072,905,905,905,905,0
|
|
20240102,175700,224677072,905,905,905,905,0
|
|
20240102,175600,224677072,905,905,905,905,0
|
|
20240102,175500,224677072,905,905,905,905,0
|
|
20240102,175400,224677072,905,905,905,905,0
|
|
20240102,175300,224677072,905,905,905,905,3843
|
|
20240102,175200,224677072,905,905,905,905,0
|
|
20240102,175100,224677072,905,905,905,905,0
|
|
20240102,175000,224677072,905,905,905,905,0
|
|
20240102,174900,224677072,905,905,905,905,0
|
|
20240102,174800,224677072,905,905,905,905,0
|
|
20240102,174700,224677072,905,905,905,905,0
|
|
20240102,174600,224677072,905,905,905,905,0
|
|
20240102,174500,224677072,905,905,905,905,0
|
|
20240102,174400,224677072,905,905,905,905,0
|
|
20240102,174300,224677072,905,905,905,905,0
|
|
20240102,174200,224677072,905,905,905,905,0
|
|
20240102,174100,224677072,905,905,905,905,0
|
|
20240102,174000,224677072,905,905,905,905,0
|
|
20240102,173900,224677072,905,905,905,905,0
|
|
20240102,173800,224677072,905,905,905,905,0
|
|
20240102,173700,224677072,905,905,905,905,0
|
|
20240102,173600,224677072,905,905,905,905,0
|
|
20240102,173500,224677072,905,905,905,905,0
|
|
20240102,173400,224677072,905,905,905,905,0
|
|
20240102,173300,224677072,905,905,905,905,0
|
|
20240102,173200,224677072,905,905,905,905,0
|
|
20240102,173100,224677072,905,905,905,905,0
|
|
20240102,173000,224677072,905,905,905,905,0
|
|
20240102,172900,224677072,905,905,905,905,0
|
|
20240102,172800,224677072,905,905,905,905,0
|
|
20240102,172700,224677072,905,905,905,905,0
|
|
20240102,172600,224677072,905,905,905,905,0
|
|
20240102,172500,224677072,905,905,905,905,0
|
|
20240102,172400,224677072,905,905,905,905,0
|
|
20240102,172300,224677072,905,905,905,905,3843
|
|
20240102,172200,224677072,905,905,905,905,0
|
|
20240102,172100,224677072,905,905,905,905,0
|
|
20240102,172000,224677072,905,905,905,905,0
|
|
20240102,171900,224677072,905,905,905,905,0
|
|
20240102,171800,224677072,905,905,905,905,0
|
|
20240102,171700,224677072,905,905,905,905,0
|
|
20240102,171600,224677072,905,905,905,905,0
|
|
20240102,171500,224677072,905,905,905,905,0
|
|
20240102,171400,224677072,905,905,905,905,0
|
|
20240102,171300,224677072,905,905,905,905,0
|
|
20240102,171200,224677072,905,905,905,905,0
|
|
20240102,171100,224677072,905,905,905,905,0
|
|
20240102,171000,224677072,905,905,905,905,0
|
|
20240102,170900,224677072,905,905,905,905,0
|
|
20240102,170800,224677072,905,905,905,905,0
|
|
20240102,170700,224677072,905,905,905,905,0
|
|
20240102,170600,224677072,905,905,905,905,0
|
|
20240102,170500,224677072,905,905,905,905,0
|
|
20240102,170400,224677072,905,905,905,905,0
|
|
20240102,170300,224677072,905,905,905,905,0
|
|
20240102,170200,224677072,905,905,905,905,0
|
|
20240102,170100,224677072,905,905,905,905,0
|
|
20240102,170000,224677072,905,905,905,905,0
|
|
20240102,165900,224677072,905,905,905,905,0
|
|
20240102,165800,224677072,905,905,905,905,0
|
|
20240102,165700,224677072,905,905,905,905,0
|
|
20240102,165600,224677072,905,905,905,905,0
|
|
20240102,165500,224677072,905,905,905,905,0
|
|
20240102,165400,224677072,905,905,905,905,0
|
|
20240102,165300,224677072,905,905,905,905,3843
|
|
20240102,165200,224677072,905,905,905,905,0
|
|
20240102,165100,224677072,905,905,905,905,0
|
|
20240102,165000,224677072,905,905,905,905,0
|
|
20240102,164900,224677072,905,905,905,905,0
|
|
20240102,164800,224677072,905,905,905,905,0
|
|
20240102,164700,224677072,905,905,905,905,0
|
|
20240102,164600,224677072,905,905,905,905,0
|
|
20240102,164500,224677072,905,905,905,905,0
|
|
20240102,164400,224677072,905,905,905,905,0
|
|
20240102,164300,224677072,905,905,905,905,0
|
|
20240102,164200,224677072,905,905,905,905,0
|
|
20240102,164100,224677072,905,905,905,905,0
|
|
20240102,164000,224677072,905,905,905,905,0
|
|
20240102,163900,224677072,905,905,905,905,0
|
|
20240102,163800,224677072,905,905,905,905,0
|
|
20240102,163700,224677072,905,905,905,905,0
|
|
20240102,163600,224677072,905,905,905,905,0
|
|
20240102,163500,224677072,905,905,905,905,0
|
|
20240102,163400,224677072,905,905,905,905,0
|
|
20240102,163300,224677072,905,905,905,905,0
|
|
20240102,163200,224677072,905,905,905,905,0
|
|
20240102,163100,224677072,905,905,905,905,0
|
|
20240102,163000,224677072,905,905,905,905,0
|
|
20240102,162900,224677072,905,905,905,905,0
|
|
20240102,162800,224677072,905,905,905,905,0
|
|
20240102,162700,224677072,905,905,905,905,0
|
|
20240102,162600,224677072,905,905,905,905,0
|
|
20240102,162500,224677072,905,905,905,905,0
|
|
20240102,162400,224677072,905,905,905,905,0
|
|
20240102,162300,224677072,905,905,905,905,3843
|
|
20240102,162200,224677072,905,905,905,905,0
|
|
20240102,162100,224677072,905,905,905,905,0
|
|
20240102,162000,224677072,905,905,905,905,0
|
|
20240102,161900,224677072,905,905,905,905,0
|
|
20240102,161800,224677072,905,905,905,905,0
|
|
20240102,161700,224677072,905,905,905,905,0
|
|
20240102,161600,224677072,905,905,905,905,0
|
|
20240102,161500,224677072,905,905,905,905,0
|
|
20240102,161400,224677072,905,905,905,905,0
|
|
20240102,161300,224677072,905,905,905,905,0
|
|
20240102,161200,224677072,905,905,905,905,0
|
|
20240102,161100,224677072,905,905,905,905,0
|
|
20240102,161000,224677072,905,905,905,905,0
|
|
20240102,160900,224677072,905,905,905,905,0
|
|
20240102,160800,224677072,905,905,905,905,0
|
|
20240102,160700,224677072,905,905,905,905,0
|
|
20240102,160600,224677072,905,905,905,905,0
|
|
20240102,160500,224677072,905,905,905,905,0
|
|
20240102,160400,224677072,905,905,905,905,0
|
|
20240102,160300,224677072,905,905,905,905,0
|
|
20240102,160200,224677072,905,905,905,905,0
|
|
20240102,160100,224677072,905,905,905,905,0
|
|
20240102,160000,224677072,905,905,905,905,0
|
|
20240102,155900,224677072,905,905,905,905,0
|
|
20240102,155800,224677072,905,905,905,905,0
|
|
20240102,155700,224677072,905,905,905,905,0
|
|
20240102,155600,224677072,905,905,905,905,0
|
|
20240102,155500,224677072,905,905,905,905,0
|
|
20240102,155400,224677072,905,905,905,905,0
|
|
20240102,155300,224677072,905,905,905,905,3843
|
|
20240102,155200,224677072,905,905,905,905,0
|
|
20240102,155100,224677072,905,905,905,905,0
|
|
20240102,155000,224677072,905,905,905,905,0
|
|
20240102,154900,224677072,905,905,905,905,0
|
|
20240102,154800,224677072,905,905,905,905,0
|
|
20240102,154700,224677072,905,905,905,905,0
|
|
20240102,154600,224677072,905,905,905,905,0
|
|
20240102,154500,224677072,905,905,905,905,0
|
|
20240102,154400,224677072,905,905,905,905,0
|
|
20240102,154300,224677072,905,905,905,905,0
|
|
20240102,154200,224677072,905,905,905,905,0
|
|
20240102,154100,224677072,905,905,905,905,0
|
|
20240102,154000,224677072,905,905,905,905,0
|
|
20240102,153900,224677072,905,905,905,905,0
|
|
20240102,153800,224677072,905,905,905,905,0
|
|
20240102,153700,224677072,905,905,905,905,0
|
|
20240102,153600,224677072,905,905,905,905,0
|
|
20240102,153500,224677072,905,905,905,905,0
|
|
20240102,153400,224677072,905,905,905,905,0
|
|
20240102,153300,224677072,905,905,905,905,0
|
|
20240102,153200,224677072,905,905,905,905,0
|
|
20240102,153100,224677072,905,905,905,905,0
|
|
20240102,153000,224677072,905,905,905,905,3843
|
|
20240102,152900,221199157,905,905,905,905,0
|
|
20240102,152800,221199157,905,905,905,905,0
|
|
20240102,152700,221199157,905,905,905,905,0
|
|
20240102,152600,221199157,905,905,905,905,0
|
|
20240102,152500,221199157,905,905,905,905,0
|
|
20240102,152400,221199157,905,905,905,905,0
|
|
20240102,152300,221199157,905,905,905,905,0
|
|
20240102,152200,221199157,905,905,905,905,0
|
|
20240102,152100,221199157,905,905,905,905,0
|
|
20240102,152000,221199157,905,905,905,905,0
|
|
20240102,151900,221199157,905,905,905,905,0
|
|
20240102,151800,221199157,905,905,905,905,218
|
|
20240102,151700,221001867,904,904,904,904,100
|
|
20240102,151600,220911467,904,904,904,904,33
|
|
20240102,151500,220881635,905,905,905,905,1753
|
|
20240102,151400,219295170,905,905,905,905,77
|
|
20240102,151300,219225485,904,904,904,904,0
|
|
20240102,151200,219225485,904,904,904,904,2355
|
|
20240102,151100,217096565,904,904,904,904,0
|
|
20240102,151000,217096565,904,904,904,904,9
|
|
20240102,150900,217088429,903,903,903,903,0
|
|
20240102,150800,217088429,903,903,903,903,0
|
|
20240102,150700,217088429,903,903,903,903,0
|
|
20240102,150600,217088429,903,903,903,903,0
|
|
20240102,150500,217088429,903,903,903,903,6
|
|
20240102,150400,217083011,903,903,903,903,0
|
|
20240102,150300,217083011,903,903,903,903,0
|
|
20240102,150200,217083011,903,903,903,903,2237
|
|
20240102,150100,215063000,903,903,903,903,104
|
|
20240102,150000,214969088,905,905,905,905,0
|
|
20240102,145900,214969088,905,905,905,905,300
|
|
20240102,145800,214697588,905,904,905,904,1146
|
|
20240102,145700,213661409,905,905,905,905,0
|
|
20240102,145600,213661409,905,905,905,905,1
|
|
20240102,145500,213660504,903,903,903,903,0
|
|
20240102,145400,213660504,903,903,903,903,0
|
|
20240102,145300,213660504,903,903,903,903,10
|
|
20240102,145200,213651474,903,903,903,903,0
|
|
20240102,145100,213651474,903,903,903,903,30
|
|
20240102,145000,213624384,902,904,904,902,2526
|
|
20240102,144900,211343387,905,905,905,905,0
|
|
20240102,144800,211343387,905,905,905,905,3
|
|
20240102,144700,211340672,904,904,904,904,0
|
|
20240102,144600,211340672,904,904,904,904,0
|
|
20240102,144500,211340672,904,904,904,904,52
|
|
20240102,144400,211293664,904,903,904,903,112
|
|
20240102,144300,211192417,905,905,905,905,457
|
|
20240102,144200,210778832,905,905,905,905,0
|
|
20240102,144100,210778832,905,905,905,905,0
|
|
20240102,144000,210778832,905,905,905,905,0
|
|
20240102,143900,210778832,905,905,905,905,147
|
|
20240102,143800,210645797,905,905,905,905,0
|
|
20240102,143700,210645797,905,905,905,905,0
|
|
20240102,143600,210645797,905,905,905,905,0
|
|
20240102,143500,210645797,905,905,905,905,86
|
|
20240102,143400,210567967,905,905,905,905,0
|
|
20240102,143300,210567967,905,905,905,905,1
|
|
20240102,143200,210567062,903,903,903,903,7
|
|
20240102,143100,210560741,903,903,903,903,1497
|
|
20240102,143000,209208950,903,904,904,903,3200
|
|
20240102,142900,206319150,904,904,904,904,0
|
|
20240102,142800,206319150,904,904,904,904,201
|
|
20240102,142700,206137446,905,905,905,905,0
|
|
20240102,142600,206137446,905,905,905,905,0
|
|
20240102,142500,206137446,905,905,905,905,25
|
|
20240102,142400,206114821,905,905,905,905,2000
|
|
20240102,142300,204304821,905,905,905,905,122
|
|
20240102,142200,204194411,905,905,905,905,0
|
|
20240102,142100,204194411,905,905,905,905,0
|
|
20240102,142000,204194411,905,905,905,905,0
|
|
20240102,141900,204194411,905,905,905,905,457
|
|
20240102,141800,203780826,905,905,905,905,1
|
|
20240102,141700,203779921,903,904,904,903,2238
|
|
20240102,141600,201756802,905,904,905,904,509
|
|
20240102,141500,201296660,904,904,904,904,8329
|
|
20240102,141400,193767244,904,904,904,904,15
|
|
20240102,141300,193753684,904,904,904,904,0
|
|
20240102,141200,193753684,904,904,904,904,0
|
|
20240102,141100,193753684,904,904,904,904,100
|
|
20240102,141000,193663284,904,904,904,904,0
|
|
20240102,140900,193663284,904,904,904,904,0
|
|
20240102,140800,193663284,904,904,904,904,282
|
|
20240102,140700,193408356,904,904,904,904,45
|
|
20240102,140600,193367676,905,905,905,905,2
|
|
20240102,140500,193365866,905,905,905,905,0
|
|
20240102,140400,193365866,905,905,905,905,3121
|
|
20240102,140300,190541361,904,905,905,904,2645
|
|
20240102,140200,188150241,904,904,904,904,15
|
|
20240102,140100,188136681,905,905,905,905,6039
|
|
20240102,140000,182671386,906,906,906,906,0
|
|
20240102,135900,182671386,906,906,906,906,551
|
|
20240102,135800,182172180,906,906,906,906,241
|
|
20240102,135700,181953834,908,908,908,908,0
|
|
20240102,135600,181953834,908,908,908,908,0
|
|
20240102,135500,181953834,908,908,908,908,457
|
|
20240102,135400,181538878,906,906,906,906,106
|
|
20240102,135300,181442842,906,906,906,906,0
|
|
20240102,135200,181442842,906,906,906,906,26
|
|
20240102,135100,181419286,908,908,908,908,0
|
|
20240102,135000,181419286,908,908,908,908,0
|
|
20240102,134900,181419286,908,908,908,908,0
|
|
20240102,134800,181419286,908,908,908,908,0
|
|
20240102,134700,181419286,908,908,908,908,0
|
|
20240102,134600,181419286,908,906,908,906,663
|
|
20240102,134500,180818604,906,906,906,906,1
|
|
20240102,134400,180817698,908,906,908,906,1217
|
|
20240102,134300,179712862,906,906,906,906,24
|
|
20240102,134200,179691118,908,908,908,908,0
|
|
20240102,134100,179691118,908,908,908,906,58
|
|
20240102,134000,179638456,908,908,908,908,1101
|
|
20240102,133900,178638748,907,907,907,907,2
|
|
20240102,133800,178636934,907,907,907,907,0
|
|
20240102,133700,178636934,907,907,907,907,2433
|
|
20240102,133600,176430203,906,906,906,906,196
|
|
20240102,133500,176252627,906,906,906,906,66
|
|
20240102,133400,176192831,907,907,907,907,0
|
|
20240102,133300,176192831,907,906,907,906,1762
|
|
20240102,133200,174596397,906,906,906,906,127
|
|
20240102,133100,174481335,907,907,907,907,458
|
|
20240102,133000,174065929,907,907,907,907,0
|
|
20240102,132900,174065929,907,907,907,907,26
|
|
20240102,132800,174042347,906,906,906,906,615
|
|
20240102,132700,173485157,907,907,907,907,0
|
|
20240102,132600,173485157,907,907,907,907,1
|
|
20240102,132500,173484250,906,906,906,906,32
|
|
20240102,132400,173455258,906,906,906,906,0
|
|
20240102,132300,173455258,906,906,906,906,0
|
|
20240102,132200,173455258,906,906,906,906,0
|
|
20240102,132100,173455258,906,906,906,906,3
|
|
20240102,132000,173452540,907,907,907,907,1000
|
|
20240102,131900,172545540,908,908,908,908,55
|
|
20240102,131800,172495600,908,908,908,908,0
|
|
20240102,131700,172495600,908,908,908,908,1574
|
|
20240102,131600,171066408,908,908,908,908,1
|
|
20240102,131500,171065500,907,907,907,907,3000
|
|
20240102,131400,168344500,907,907,907,907,0
|
|
20240102,131300,168344500,907,908,908,907,235
|
|
20240102,131200,168131136,907,907,907,907,3
|
|
20240102,131100,168128415,908,908,908,908,0
|
|
20240102,131000,168128415,908,908,908,908,0
|
|
20240102,130900,168128415,908,908,908,908,0
|
|
20240102,130800,168128415,908,908,908,908,0
|
|
20240102,130700,168128415,908,908,908,908,657
|
|
20240102,130600,167531859,908,907,908,907,521
|
|
20240102,130500,167059311,907,907,907,907,1
|
|
20240102,130400,167058404,907,907,907,907,357
|
|
20240102,130300,166734605,906,906,906,906,0
|
|
20240102,130200,166734605,906,906,906,906,464
|
|
20240102,130100,166314221,907,907,907,907,119
|
|
20240102,130000,166206288,908,908,908,908,100
|
|
20240102,125900,166115488,907,907,907,907,1234
|
|
20240102,125800,164996250,907,907,907,907,100
|
|
20240102,125700,164905550,908,908,908,908,200
|
|
20240102,125600,164723950,907,907,907,907,464
|
|
20240102,125500,164303102,907,907,907,907,649
|
|
20240102,125400,163714459,908,908,908,908,37
|
|
20240102,125300,163680863,907,907,907,907,583
|
|
20240102,125200,163152082,907,907,907,907,0
|
|
20240102,125100,163152082,907,907,907,907,0
|
|
20240102,125000,163152082,907,907,907,907,0
|
|
20240102,124900,163152082,907,907,907,907,2017
|
|
20240102,124800,161322663,908,908,908,908,0
|
|
20240102,124700,161322663,908,908,908,908,54
|
|
20240102,124600,161273631,907,907,907,907,1000
|
|
20240102,124500,160366631,907,907,907,907,85
|
|
20240102,124400,160289536,907,907,907,907,0
|
|
20240102,124300,160289536,907,907,907,907,1003
|
|
20240102,124200,159379815,907,907,907,907,0
|
|
20240102,124100,159379815,907,907,907,907,424
|
|
20240102,124000,158995247,907,907,907,907,347
|
|
20240102,123900,158680518,907,907,907,907,1102
|
|
20240102,123800,157681004,907,907,907,907,0
|
|
20240102,123700,157681004,907,907,907,907,1001
|
|
20240102,123600,156773097,907,908,908,907,1544
|
|
20240102,123500,155372318,907,907,907,907,0
|
|
20240102,123400,155372318,907,907,907,907,0
|
|
20240102,123300,155372318,907,907,907,907,0
|
|
20240102,123200,155372318,907,907,907,907,29
|
|
20240102,123100,155346015,906,906,906,906,1000
|
|
20240102,123000,154440015,908,908,908,908,46
|
|
20240102,122900,154398247,909,909,909,909,0
|
|
20240102,122800,154398247,909,908,909,908,10
|
|
20240102,122700,154389159,909,909,909,909,0
|
|
20240102,122600,154389159,909,909,909,909,0
|
|
20240102,122500,154389159,909,908,909,908,486
|
|
20240102,122400,153947474,905,905,905,905,600
|
|
20240102,122300,153404474,905,905,905,905,56
|
|
20240102,122200,153353794,905,905,905,905,0
|
|
20240102,122100,153353794,905,908,908,905,1401
|
|
20240102,122000,152081689,908,909,909,908,1112
|
|
20240102,121900,151071435,908,907,908,907,1838
|
|
20240102,121800,149402784,907,907,907,907,320
|
|
20240102,121700,149112544,907,907,907,907,1102
|
|
20240102,121600,148113030,905,906,907,905,1403
|
|
20240102,121500,146842908,906,906,906,906,1207
|
|
20240102,121400,145749366,906,906,906,906,109
|
|
20240102,121300,145650612,906,906,906,906,20
|
|
20240102,121200,145632492,907,906,907,906,193
|
|
20240102,121100,145457457,906,906,906,906,0
|
|
20240102,121000,145457457,906,906,906,906,21
|
|
20240102,120900,145438431,907,906,907,906,182
|
|
20240102,120800,145273523,905,906,906,905,116
|
|
20240102,120700,145168508,906,905,906,905,200
|
|
20240102,120600,144987343,905,906,906,905,1081
|
|
20240102,120500,144007996,906,906,906,906,1064
|
|
20240102,120400,143044012,906,906,906,906,46
|
|
20240102,120300,143002336,907,906,907,906,203
|
|
20240102,120200,142818253,906,906,906,906,1048
|
|
20240102,120100,141868765,905,905,905,905,0
|
|
20240102,120000,141868765,905,905,905,905,0
|
|
20240102,115900,141868765,905,905,905,905,1
|
|
20240102,115800,141867860,905,905,905,905,35
|
|
20240102,115700,141836185,907,907,907,907,0
|
|
20240102,115600,141836185,907,907,907,907,0
|
|
20240102,115500,141836185,907,904,907,904,478
|
|
20240102,115400,141402700,907,907,907,907,0
|
|
20240102,115300,141402700,907,907,907,907,0
|
|
20240102,115200,141402700,907,907,907,907,131
|
|
20240102,115100,141283883,907,904,907,904,2582
|
|
20240102,115000,138945139,904,904,904,904,608
|
|
20240102,114900,138395507,904,903,904,903,1476
|
|
20240102,114800,137061804,903,903,903,903,0
|
|
20240102,114700,137061804,903,903,903,903,123
|
|
20240102,114600,136950735,904,905,905,904,1147
|
|
20240102,114500,135913810,904,905,905,904,2220
|
|
20240102,114400,133905434,905,905,905,905,3
|
|
20240102,114300,133902719,906,905,906,905,69
|
|
20240102,114200,133840224,905,905,905,905,19
|
|
20240102,114100,133823029,906,906,906,906,526
|
|
20240102,114000,133346473,905,905,905,905,0
|
|
20240102,113900,133346473,905,905,905,905,0
|
|
20240102,113800,133346473,905,905,905,905,0
|
|
20240102,113700,133346473,905,905,905,905,113
|
|
20240102,113600,133244208,905,905,905,905,110
|
|
20240102,113500,133144658,905,906,906,905,2010
|
|
20240102,113400,131325057,905,905,905,905,1915
|
|
20240102,113300,129591982,905,905,905,905,85
|
|
20240102,113200,129515057,906,906,906,906,100
|
|
20240102,113100,129424457,906,905,906,905,1244
|
|
20240102,113000,128297673,904,904,904,904,0
|
|
20240102,112900,128297673,904,904,904,904,4242
|
|
20240102,112800,124462905,904,904,904,904,0
|
|
20240102,112700,124462905,904,904,904,904,39
|
|
20240102,112600,124427649,904,904,904,904,558
|
|
20240102,112500,123923217,904,904,904,904,2
|
|
20240102,112400,123921409,904,904,904,904,52
|
|
20240102,112300,123874401,903,903,903,903,851
|
|
20240102,112200,123105948,903,903,903,903,0
|
|
20240102,112100,123105948,903,903,903,903,0
|
|
20240102,112000,123105948,903,903,903,903,0
|
|
20240102,111900,123105948,903,903,903,903,96
|
|
20240102,111800,123019260,903,903,903,903,0
|
|
20240102,111700,123019260,903,903,903,903,0
|
|
20240102,111600,123019260,903,903,903,903,290
|
|
20240102,111500,122757390,903,903,903,903,0
|
|
20240102,111400,122757390,903,903,903,903,0
|
|
20240102,111300,122757390,903,903,903,903,533
|
|
20240102,111200,122276091,904,904,904,904,0
|
|
20240102,111100,122276091,904,904,904,904,1800
|
|
20240102,111000,120648891,904,904,904,904,0
|
|
20240102,110900,120648891,904,904,904,904,1023
|
|
20240102,110800,119724099,904,904,904,903,1265
|
|
20240102,110700,118580649,904,904,904,904,458
|
|
20240102,110600,118166617,902,902,902,902,0
|
|
20240102,110500,118166617,902,903,903,902,2217
|
|
20240102,110400,116166155,904,904,904,904,0
|
|
20240102,110300,116166155,904,904,904,904,0
|
|
20240102,110200,116166155,904,903,904,903,236
|
|
20240102,110100,115952817,903,903,903,903,0
|
|
20240102,110000,115952817,903,904,904,903,66
|
|
20240102,105900,115893209,904,904,904,904,2
|
|
20240102,105800,115891401,904,903,904,902,1559
|
|
20240102,105700,114483994,903,903,903,903,1802
|
|
20240102,105600,112856788,904,904,904,904,558
|
|
20240102,105500,112352356,904,904,904,904,960
|
|
20240102,105400,111484516,903,903,903,903,2009
|
|
20240102,105300,109670389,904,904,904,904,0
|
|
20240102,105200,109670389,904,904,904,904,0
|
|
20240102,105100,109670389,904,904,904,904,0
|
|
20240102,105000,109670389,904,904,904,904,152
|
|
20240102,104900,109532981,903,904,904,903,1210
|
|
20240102,104800,108439221,904,903,904,903,1208
|
|
20240102,104700,107347789,904,904,904,904,41
|
|
20240102,104600,107310725,905,904,905,904,431
|
|
20240102,104500,106920673,903,903,903,903,852
|
|
20240102,104400,106151317,905,905,905,905,155
|
|
20240102,104300,106011042,903,906,906,903,21
|
|
20240102,104200,105992070,903,903,903,903,19
|
|
20240102,104100,105974913,907,906,907,903,3234
|
|
20240102,104000,103051984,906,906,906,906,540
|
|
20240102,103900,102562744,906,906,906,906,0
|
|
20240102,103800,102562744,906,906,906,906,22
|
|
20240102,103700,102542812,906,906,907,906,194
|
|
20240102,103600,102367025,906,904,906,904,10103
|
|
20240102,103500,93225598,904,903,904,903,911
|
|
20240102,103400,92402408,902,902,903,902,1711
|
|
20240102,103300,90858644,903,903,903,903,56
|
|
20240102,103200,90808076,902,902,902,902,162
|
|
20240102,103100,90661952,902,901,902,901,4899
|
|
20240102,103000,86247933,901,901,901,901,555
|
|
20240102,102900,85747878,901,901,901,901,9024
|
|
20240102,102800,77617254,902,902,902,902,462
|
|
20240102,102700,77200530,902,902,902,902,649
|
|
20240102,102600,76615132,902,901,902,901,187
|
|
20240102,102500,76446472,901,901,902,901,82
|
|
20240102,102400,76372568,901,902,902,901,70
|
|
20240102,102300,76309478,901,901,901,901,0
|
|
20240102,102200,76309478,901,901,902,901,564
|
|
20240102,102100,75801217,900,898,901,898,12445
|
|
20240102,102000,64605802,897,898,898,897,624
|
|
20240102,101900,64045856,898,897,898,897,1075
|
|
20240102,101800,63080579,897,897,897,897,1
|
|
20240102,101700,63079682,896,896,896,896,11
|
|
20240102,101600,63069826,897,897,897,897,718
|
|
20240102,101500,62425780,897,897,897,897,850
|
|
20240102,101400,61663330,897,897,897,897,1116
|
|
20240102,101300,60662278,897,897,897,897,2242
|
|
20240102,101200,58651204,896,896,896,896,0
|
|
20240102,101100,58651204,896,897,897,896,2969
|
|
20240102,101000,55988653,897,897,897,897,1620
|
|
20240102,100900,54535513,896,896,896,896,5830
|
|
20240102,100800,49311833,898,898,898,898,2600
|
|
20240102,100700,46977033,898,896,898,896,6892
|
|
20240102,100600,40800219,896,896,896,896,562
|
|
20240102,100500,40296667,896,896,896,896,0
|
|
20240102,100400,40296667,896,898,898,896,3646
|
|
20240102,100300,37023157,897,896,897,896,1449
|
|
20240102,100200,35723405,896,896,896,896,0
|
|
20240102,100100,35723405,896,896,896,896,0
|
|
20240102,100000,35723405,896,897,897,896,39826
|