598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185500,198766433,903,903,903,903,3327
|
|
20240108,185400,198766433,903,903,903,903,0
|
|
20240108,185300,198766433,903,903,903,903,0
|
|
20240108,185200,198766433,903,903,903,903,0
|
|
20240108,185100,198766433,903,903,903,903,0
|
|
20240108,185000,198766433,903,903,903,903,0
|
|
20240108,184900,198766433,903,903,903,903,0
|
|
20240108,184800,198766433,903,903,903,903,0
|
|
20240108,184700,198766433,903,903,903,903,0
|
|
20240108,184600,198766433,903,903,903,903,0
|
|
20240108,184500,198766433,903,903,903,903,0
|
|
20240108,184400,198766433,903,903,903,903,0
|
|
20240108,184300,198766433,903,903,903,903,0
|
|
20240108,184200,198766433,903,903,903,903,0
|
|
20240108,184100,198766433,903,903,903,903,0
|
|
20240108,184000,198766433,903,903,903,903,0
|
|
20240108,183900,198766433,903,903,903,903,0
|
|
20240108,183800,198766433,903,903,903,903,0
|
|
20240108,183700,198766433,903,903,903,903,0
|
|
20240108,183600,198766433,903,903,903,903,0
|
|
20240108,183500,198766433,903,903,903,903,0
|
|
20240108,183400,198766433,903,903,903,903,0
|
|
20240108,183300,198766433,903,903,903,903,0
|
|
20240108,183200,198766433,903,903,903,903,0
|
|
20240108,183100,198766433,903,903,903,903,0
|
|
20240108,183000,198766433,903,903,903,903,0
|
|
20240108,182900,198766433,903,903,903,903,0
|
|
20240108,182800,198766433,903,903,903,903,0
|
|
20240108,182700,198766433,903,903,903,903,0
|
|
20240108,182600,198766433,903,903,903,903,0
|
|
20240108,182500,198766433,903,903,903,903,3327
|
|
20240108,182400,198766433,903,903,903,903,0
|
|
20240108,182300,198766433,903,903,903,903,0
|
|
20240108,182200,198766433,903,903,903,903,0
|
|
20240108,182100,198766433,903,903,903,903,0
|
|
20240108,182000,198766433,903,903,903,903,0
|
|
20240108,181900,198766433,903,903,903,903,0
|
|
20240108,181800,198766433,903,903,903,903,0
|
|
20240108,181700,198766433,903,903,903,903,0
|
|
20240108,181600,198766433,903,903,903,903,0
|
|
20240108,181500,198766433,903,903,903,903,0
|
|
20240108,181400,198766433,903,903,903,903,0
|
|
20240108,181300,198766433,903,903,903,903,0
|
|
20240108,181200,198766433,903,903,903,903,0
|
|
20240108,181100,198766433,903,903,903,903,0
|
|
20240108,181000,198766433,903,903,903,903,0
|
|
20240108,180900,198766433,903,903,903,903,0
|
|
20240108,180800,198766433,903,903,903,903,0
|
|
20240108,180700,198766433,903,903,903,903,0
|
|
20240108,180600,198766433,903,903,903,903,0
|
|
20240108,180500,198766433,903,903,903,903,0
|
|
20240108,180400,198766433,903,903,903,903,0
|
|
20240108,180300,198766433,903,903,903,903,0
|
|
20240108,180200,198766433,903,903,903,903,0
|
|
20240108,180100,198766433,903,903,903,903,0
|
|
20240108,180000,198766433,903,903,903,903,0
|
|
20240108,175900,198766433,903,903,903,903,0
|
|
20240108,175800,198766433,903,903,903,903,0
|
|
20240108,175700,198766433,903,903,903,903,0
|
|
20240108,175600,198766433,903,903,903,903,0
|
|
20240108,175500,198766433,903,903,903,903,3327
|
|
20240108,175400,198766433,903,903,903,903,0
|
|
20240108,175300,198766433,903,903,903,903,0
|
|
20240108,175200,198766433,903,903,903,903,0
|
|
20240108,175100,198766433,903,903,903,903,0
|
|
20240108,175000,198766433,903,903,903,903,0
|
|
20240108,174900,198766433,903,903,903,903,0
|
|
20240108,174800,198766433,903,903,903,903,0
|
|
20240108,174700,198766433,903,903,903,903,0
|
|
20240108,174600,198766433,903,903,903,903,0
|
|
20240108,174500,198766433,903,903,903,903,0
|
|
20240108,174400,198766433,903,903,903,903,0
|
|
20240108,174300,198766433,903,903,903,903,0
|
|
20240108,174200,198766433,903,903,903,903,0
|
|
20240108,174100,198766433,903,903,903,903,0
|
|
20240108,174000,198766433,903,903,903,903,0
|
|
20240108,173900,198766433,903,903,903,903,0
|
|
20240108,173800,198766433,903,903,903,903,0
|
|
20240108,173700,198766433,903,903,903,903,0
|
|
20240108,173600,198766433,903,903,903,903,0
|
|
20240108,173500,198766433,903,903,903,903,0
|
|
20240108,173400,198766433,903,903,903,903,0
|
|
20240108,173300,198766433,903,903,903,903,0
|
|
20240108,173200,198766433,903,903,903,903,0
|
|
20240108,173100,198766433,903,903,903,903,0
|
|
20240108,173000,198766433,903,903,903,903,0
|
|
20240108,172900,198766433,903,903,903,903,0
|
|
20240108,172800,198766433,903,903,903,903,0
|
|
20240108,172700,198766433,903,903,903,903,0
|
|
20240108,172600,198766433,903,903,903,903,0
|
|
20240108,172500,198766433,903,903,903,903,3327
|
|
20240108,172400,198766433,903,903,903,903,0
|
|
20240108,172300,198766433,903,903,903,903,0
|
|
20240108,172200,198766433,903,903,903,903,0
|
|
20240108,172100,198766433,903,903,903,903,0
|
|
20240108,172000,198766433,903,903,903,903,0
|
|
20240108,171900,198766433,903,903,903,903,0
|
|
20240108,171800,198766433,903,903,903,903,0
|
|
20240108,171700,198766433,903,903,903,903,0
|
|
20240108,171600,198766433,903,903,903,903,0
|
|
20240108,171500,198766433,903,903,903,903,0
|
|
20240108,171400,198766433,903,903,903,903,0
|
|
20240108,171300,198766433,903,903,903,903,0
|
|
20240108,171200,198766433,903,903,903,903,0
|
|
20240108,171100,198766433,903,903,903,903,0
|
|
20240108,171000,198766433,903,903,903,903,0
|
|
20240108,170900,198766433,903,903,903,903,0
|
|
20240108,170800,198766433,903,903,903,903,0
|
|
20240108,170700,198766433,903,903,903,903,0
|
|
20240108,170600,198766433,903,903,903,903,0
|
|
20240108,170500,198766433,903,903,903,903,0
|
|
20240108,170400,198766433,903,903,903,903,0
|
|
20240108,170300,198766433,903,903,903,903,0
|
|
20240108,170200,198766433,903,903,903,903,0
|
|
20240108,170100,198766433,903,903,903,903,0
|
|
20240108,170000,198766433,903,903,903,903,0
|
|
20240108,165900,198766433,903,903,903,903,0
|
|
20240108,165800,198766433,903,903,903,903,0
|
|
20240108,165700,198766433,903,903,903,903,0
|
|
20240108,165600,198766433,903,903,903,903,0
|
|
20240108,165500,198766433,903,903,903,903,3327
|
|
20240108,165400,198766433,903,903,903,903,0
|
|
20240108,165300,198766433,903,903,903,903,0
|
|
20240108,165200,198766433,903,903,903,903,0
|
|
20240108,165100,198766433,903,903,903,903,0
|
|
20240108,165000,198766433,903,903,903,903,0
|
|
20240108,164900,198766433,903,903,903,903,0
|
|
20240108,164800,198766433,903,903,903,903,0
|
|
20240108,164700,198766433,903,903,903,903,0
|
|
20240108,164600,198766433,903,903,903,903,0
|
|
20240108,164500,198766433,903,903,903,903,0
|
|
20240108,164400,198766433,903,903,903,903,0
|
|
20240108,164300,198766433,903,903,903,903,0
|
|
20240108,164200,198766433,903,903,903,903,0
|
|
20240108,164100,198766433,903,903,903,903,0
|
|
20240108,164000,198766433,903,903,903,903,0
|
|
20240108,163900,198766433,903,903,903,903,0
|
|
20240108,163800,198766433,903,903,903,903,0
|
|
20240108,163700,198766433,903,903,903,903,0
|
|
20240108,163600,198766433,903,903,903,903,0
|
|
20240108,163500,198766433,903,903,903,903,0
|
|
20240108,163400,198766433,903,903,903,903,0
|
|
20240108,163300,198766433,903,903,903,903,0
|
|
20240108,163200,198766433,903,903,903,903,0
|
|
20240108,163100,198766433,903,903,903,903,0
|
|
20240108,163000,198766433,903,903,903,903,0
|
|
20240108,162900,198766433,903,903,903,903,0
|
|
20240108,162800,198766433,903,903,903,903,0
|
|
20240108,162700,198766433,903,903,903,903,0
|
|
20240108,162600,198766433,903,903,903,903,0
|
|
20240108,162500,198766433,903,903,903,903,3327
|
|
20240108,162400,198766433,903,903,903,903,0
|
|
20240108,162300,198766433,903,903,903,903,0
|
|
20240108,162200,198766433,903,903,903,903,0
|
|
20240108,162100,198766433,903,903,903,903,0
|
|
20240108,162000,198766433,903,903,903,903,0
|
|
20240108,161900,198766433,903,903,903,903,0
|
|
20240108,161800,198766433,903,903,903,903,0
|
|
20240108,161700,198766433,903,903,903,903,0
|
|
20240108,161600,198766433,903,903,903,903,0
|
|
20240108,161500,198766433,903,903,903,903,0
|
|
20240108,161400,198766433,903,903,903,903,0
|
|
20240108,161300,198766433,903,903,903,903,0
|
|
20240108,161200,198766433,903,903,903,903,0
|
|
20240108,161100,198766433,903,903,903,903,0
|
|
20240108,161000,198766433,903,903,903,903,0
|
|
20240108,160900,198766433,903,903,903,903,0
|
|
20240108,160800,198766433,903,903,903,903,0
|
|
20240108,160700,198766433,903,903,903,903,0
|
|
20240108,160600,198766433,903,903,903,903,0
|
|
20240108,160500,198766433,903,903,903,903,0
|
|
20240108,160400,198766433,903,903,903,903,0
|
|
20240108,160300,198766433,903,903,903,903,0
|
|
20240108,160200,198766433,903,903,903,903,0
|
|
20240108,160100,198766433,903,903,903,903,0
|
|
20240108,160000,198766433,903,903,903,903,0
|
|
20240108,155900,198766433,903,903,903,903,0
|
|
20240108,155800,198766433,903,903,903,903,0
|
|
20240108,155700,198766433,903,903,903,903,0
|
|
20240108,155600,198766433,903,903,903,903,0
|
|
20240108,155500,198766433,903,903,903,903,3327
|
|
20240108,155400,198766433,903,903,903,903,0
|
|
20240108,155300,198766433,903,903,903,903,0
|
|
20240108,155200,198766433,903,903,903,903,0
|
|
20240108,155100,198766433,903,903,903,903,0
|
|
20240108,155000,198766433,903,903,903,903,0
|
|
20240108,154900,198766433,903,903,903,903,0
|
|
20240108,154800,198766433,903,903,903,903,0
|
|
20240108,154700,198766433,903,903,903,903,0
|
|
20240108,154600,198766433,903,903,903,903,0
|
|
20240108,154500,198766433,903,903,903,903,0
|
|
20240108,154400,198766433,903,903,903,903,0
|
|
20240108,154300,198766433,903,903,903,903,0
|
|
20240108,154200,198766433,903,903,903,903,0
|
|
20240108,154100,198766433,903,903,903,903,0
|
|
20240108,154000,198766433,903,903,903,903,0
|
|
20240108,153900,198766433,903,903,903,903,0
|
|
20240108,153800,198766433,903,903,903,903,0
|
|
20240108,153700,198766433,903,903,903,903,0
|
|
20240108,153600,198766433,903,903,903,903,0
|
|
20240108,153500,198766433,903,903,903,903,0
|
|
20240108,153400,198766433,903,903,903,903,0
|
|
20240108,153300,198766433,903,903,903,903,0
|
|
20240108,153200,198766433,903,903,903,903,0
|
|
20240108,153100,198766433,903,903,903,903,0
|
|
20240108,153000,198766433,903,903,903,903,3327
|
|
20240108,152900,195762152,902,902,902,902,0
|
|
20240108,152800,195762152,902,902,902,902,0
|
|
20240108,152700,195762152,902,902,902,902,0
|
|
20240108,152600,195762152,902,902,902,902,0
|
|
20240108,152500,195762152,902,902,902,902,0
|
|
20240108,152400,195762152,902,902,902,902,0
|
|
20240108,152300,195762152,902,902,902,902,0
|
|
20240108,152200,195762152,902,902,902,902,0
|
|
20240108,152100,195762152,902,902,902,902,0
|
|
20240108,152000,195762152,902,902,902,902,0
|
|
20240108,151900,195762152,902,902,902,902,0
|
|
20240108,151800,195762152,902,902,902,902,0
|
|
20240108,151700,195762152,902,902,902,902,1066
|
|
20240108,151600,194800620,902,902,902,902,66
|
|
20240108,151500,194741088,901,901,901,901,0
|
|
20240108,151400,194741088,901,901,901,901,3593
|
|
20240108,151300,191503795,901,901,901,901,0
|
|
20240108,151200,191503795,901,901,901,901,16
|
|
20240108,151100,191489379,901,901,901,901,10
|
|
20240108,151000,191480369,901,901,901,901,0
|
|
20240108,150900,191480369,901,901,901,901,0
|
|
20240108,150800,191480369,901,902,902,900,13
|
|
20240108,150700,191468647,902,902,902,901,148
|
|
20240108,150600,191335240,903,901,903,901,150
|
|
20240108,150500,191200030,903,901,903,901,3184
|
|
20240108,150400,188325232,901,901,901,901,90
|
|
20240108,150300,188244142,903,901,903,901,161
|
|
20240108,150200,188099000,901,903,903,901,2309
|
|
20240108,150100,186014131,901,901,901,901,40
|
|
20240108,150000,185978091,902,902,902,902,0
|
|
20240108,145900,185978091,902,902,902,902,3
|
|
20240108,145800,185975385,901,901,901,901,7
|
|
20240108,145700,185969078,901,903,903,901,23
|
|
20240108,145600,185948323,903,900,903,900,174
|
|
20240108,145500,185791717,903,903,903,903,1
|
|
20240108,145400,185790814,903,903,903,903,4
|
|
20240108,145300,185787202,900,900,900,900,0
|
|
20240108,145200,185787202,900,900,900,900,1004
|
|
20240108,145100,184883602,903,903,903,903,16
|
|
20240108,145000,184869154,903,903,903,903,0
|
|
20240108,144900,184869154,903,903,903,903,4
|
|
20240108,144800,184865542,903,903,903,903,0
|
|
20240108,144700,184865542,903,902,903,902,1027
|
|
20240108,144600,183938178,902,902,903,902,67
|
|
20240108,144500,183877728,902,902,902,902,334
|
|
20240108,144400,183576460,902,901,902,901,4
|
|
20240108,144300,183572854,900,900,900,900,0
|
|
20240108,144200,183572854,900,900,900,900,2
|
|
20240108,144100,183571054,901,902,902,900,18
|
|
20240108,144000,183554821,903,903,903,903,56
|
|
20240108,143900,183504253,903,902,903,902,4
|
|
20240108,143800,183500642,903,903,903,903,0
|
|
20240108,143700,183500642,903,903,903,903,0
|
|
20240108,143600,183500642,903,903,903,903,0
|
|
20240108,143500,183500642,903,899,903,899,216
|
|
20240108,143400,183306246,900,900,900,899,1019
|
|
20240108,143300,182389189,900,900,900,900,218
|
|
20240108,143200,182192989,903,903,903,903,0
|
|
20240108,143100,182192989,903,903,903,903,0
|
|
20240108,143000,182192989,903,903,903,903,16
|
|
20240108,142900,182178541,903,903,903,903,4
|
|
20240108,142800,182174929,903,903,903,903,0
|
|
20240108,142700,182174929,903,903,903,903,0
|
|
20240108,142600,182174929,903,903,903,903,0
|
|
20240108,142500,182174929,903,903,903,903,16
|
|
20240108,142400,182160481,903,903,903,903,4
|
|
20240108,142300,182156869,903,903,903,903,0
|
|
20240108,142200,182156869,903,903,903,903,0
|
|
20240108,142100,182156869,903,903,903,903,113
|
|
20240108,142000,182054830,903,902,903,902,3115
|
|
20240108,141900,179245090,902,902,902,902,16
|
|
20240108,141800,179230658,902,902,902,902,4
|
|
20240108,141700,179227050,902,902,902,902,0
|
|
20240108,141600,179227050,902,902,902,902,0
|
|
20240108,141500,179227050,902,902,902,902,0
|
|
20240108,141400,179227050,902,902,902,902,16
|
|
20240108,141300,179212618,902,902,902,902,50
|
|
20240108,141200,179167518,902,902,902,902,1100
|
|
20240108,141100,178175318,902,902,902,902,0
|
|
20240108,141000,178175318,902,902,902,902,0
|
|
20240108,140900,178175318,902,902,902,902,16
|
|
20240108,140800,178160886,902,902,902,902,7
|
|
20240108,140700,178154572,902,902,902,902,0
|
|
20240108,140600,178154572,902,902,902,902,0
|
|
20240108,140500,178154572,902,902,902,902,0
|
|
20240108,140400,178154572,902,902,902,902,0
|
|
20240108,140300,178154572,902,902,902,902,66
|
|
20240108,140200,178095040,900,900,900,900,0
|
|
20240108,140100,178095040,900,900,900,900,163
|
|
20240108,140000,177948340,902,902,902,902,0
|
|
20240108,135900,177948340,902,902,902,902,0
|
|
20240108,135800,177948340,902,902,902,902,16
|
|
20240108,135700,177933908,903,903,903,903,5
|
|
20240108,135600,177929393,900,900,900,900,0
|
|
20240108,135500,177929393,900,902,903,900,420
|
|
20240108,135400,177551388,903,903,903,903,0
|
|
20240108,135300,177551388,903,902,903,902,63
|
|
20240108,135200,177494500,900,903,903,900,1004
|
|
20240108,135100,176590888,903,903,903,903,1100
|
|
20240108,135000,175597588,903,903,903,903,0
|
|
20240108,134900,175597588,903,903,903,903,0
|
|
20240108,134800,175597588,903,903,903,903,0
|
|
20240108,134700,175597588,903,902,903,902,20
|
|
20240108,134600,175579533,901,901,901,901,0
|
|
20240108,134500,175579533,901,901,901,901,90
|
|
20240108,134400,175498443,903,903,903,903,3300
|
|
20240108,134300,172518543,903,903,903,903,0
|
|
20240108,134200,172518543,903,902,903,902,16
|
|
20240108,134100,172504106,902,902,902,902,4
|
|
20240108,134000,172500498,902,902,902,902,0
|
|
20240108,133900,172500498,902,902,902,902,0
|
|
20240108,133800,172500498,902,902,902,902,0
|
|
20240108,133700,172500498,902,902,902,902,16
|
|
20240108,133600,172486066,902,902,902,902,4
|
|
20240108,133500,172482458,901,901,901,901,0
|
|
20240108,133400,172482458,901,901,901,901,0
|
|
20240108,133300,172482458,901,901,901,901,0
|
|
20240108,133200,172482458,901,901,901,901,0
|
|
20240108,133100,172482458,901,902,903,900,65
|
|
20240108,133000,172423887,902,902,902,902,900
|
|
20240108,132900,171612087,902,902,902,902,0
|
|
20240108,132800,171612087,902,902,902,902,0
|
|
20240108,132700,171612087,902,902,902,902,0
|
|
20240108,132600,171612087,902,902,902,902,20
|
|
20240108,132500,171594047,902,902,902,902,0
|
|
20240108,132400,171594047,902,902,902,902,0
|
|
20240108,132300,171594047,902,902,902,902,0
|
|
20240108,132200,171594047,902,902,902,902,0
|
|
20240108,132100,171594047,902,901,902,901,126
|
|
20240108,132000,171480401,901,901,901,901,4
|
|
20240108,131900,171476797,900,900,900,900,2
|
|
20240108,131800,171474997,900,900,900,900,0
|
|
20240108,131700,171474997,900,900,900,900,0
|
|
20240108,131600,171474997,900,900,900,900,10
|
|
20240108,131500,171465997,900,900,900,900,148
|
|
20240108,131400,171332797,899,899,899,899,3
|
|
20240108,131300,171330100,899,899,899,899,3
|
|
20240108,131200,171327403,899,900,900,899,87
|
|
20240108,131100,171249106,900,900,900,900,0
|
|
20240108,131000,171249106,900,900,900,900,20
|
|
20240108,130900,171231106,900,900,900,900,0
|
|
20240108,130800,171231106,900,900,900,900,0
|
|
20240108,130700,171231106,900,900,900,900,500
|
|
20240108,130600,170781106,900,900,900,900,649
|
|
20240108,130500,170197006,902,902,902,902,0
|
|
20240108,130400,170197006,902,902,902,902,20
|
|
20240108,130300,170178966,902,902,902,902,0
|
|
20240108,130200,170178966,902,902,902,902,0
|
|
20240108,130100,170178966,902,902,902,902,0
|
|
20240108,130000,170178966,902,902,902,902,2000
|
|
20240108,125900,168374966,902,902,902,900,151
|
|
20240108,125800,168238964,902,902,902,902,0
|
|
20240108,125700,168238964,902,902,902,902,0
|
|
20240108,125600,168238964,902,902,902,902,488
|
|
20240108,125500,167798788,903,902,903,902,1002
|
|
20240108,125400,166894982,903,903,903,903,856
|
|
20240108,125300,166122014,903,903,903,903,868
|
|
20240108,125200,165338210,903,903,903,903,0
|
|
20240108,125100,165338210,903,903,903,903,0
|
|
20240108,125000,165338210,903,903,903,903,0
|
|
20240108,124900,165338210,903,902,903,902,1734
|
|
20240108,124800,163773970,900,900,900,900,3135
|
|
20240108,124700,160952470,900,900,900,900,10
|
|
20240108,124600,160943470,900,900,900,900,0
|
|
20240108,124500,160943470,900,900,900,900,7
|
|
20240108,124400,160937170,900,900,900,900,360
|
|
20240108,124300,160613170,900,900,900,900,20
|
|
20240108,124200,160595170,900,900,900,900,0
|
|
20240108,124100,160595170,900,900,900,900,0
|
|
20240108,124000,160595170,900,900,900,900,0
|
|
20240108,123900,160595170,900,900,900,900,310
|
|
20240108,123800,160316170,902,902,902,902,4
|
|
20240108,123700,160312562,902,902,902,902,73
|
|
20240108,123600,160246716,900,900,900,900,0
|
|
20240108,123500,160246716,900,900,900,900,4698
|
|
20240108,123400,156018516,900,900,900,900,0
|
|
20240108,123300,156018516,900,900,900,900,7777
|
|
20240108,123200,149019216,900,900,900,900,20
|
|
20240108,123100,149001216,900,900,900,900,0
|
|
20240108,123000,149001216,900,900,900,900,2
|
|
20240108,122900,148999416,900,900,900,900,0
|
|
20240108,122800,148999416,900,900,900,900,0
|
|
20240108,122700,148999416,900,898,900,898,515
|
|
20240108,122600,148536884,900,900,900,900,0
|
|
20240108,122500,148536884,900,900,900,900,1400
|
|
20240108,122400,147276884,900,900,900,900,72
|
|
20240108,122300,147212084,900,900,900,900,0
|
|
20240108,122200,147212084,900,900,900,900,4
|
|
20240108,122100,147208484,900,900,900,900,16
|
|
20240108,122000,147194084,900,900,900,900,600
|
|
20240108,121900,146654084,900,900,900,900,0
|
|
20240108,121800,146654084,900,900,900,900,0
|
|
20240108,121700,146654084,900,900,900,900,0
|
|
20240108,121600,146654084,900,900,900,900,20
|
|
20240108,121500,146636084,900,900,900,900,1666
|
|
20240108,121400,145136684,901,900,901,900,16301
|
|
20240108,121300,130465783,900,900,900,900,0
|
|
20240108,121200,130465783,900,900,900,900,3
|
|
20240108,121100,130463083,902,901,902,900,21
|
|
20240108,121000,130444149,900,902,902,900,72
|
|
20240108,120900,130379209,902,902,902,902,0
|
|
20240108,120800,130379209,902,902,902,902,0
|
|
20240108,120700,130379209,902,902,902,902,0
|
|
20240108,120600,130379209,902,902,902,902,4
|
|
20240108,120500,130375601,902,902,902,902,16
|
|
20240108,120400,130361169,902,902,902,902,0
|
|
20240108,120300,130361169,902,902,902,902,0
|
|
20240108,120200,130361169,902,902,902,902,0
|
|
20240108,120100,130361169,902,902,902,902,0
|
|
20240108,120000,130361169,902,901,902,900,132
|
|
20240108,115900,130242216,901,901,901,901,1
|
|
20240108,115800,130241315,901,901,901,901,2908
|
|
20240108,115700,127621207,901,901,901,901,0
|
|
20240108,115600,127621207,901,900,901,900,6
|
|
20240108,115500,127615806,901,901,901,901,4
|
|
20240108,115400,127612202,901,901,901,901,16
|
|
20240108,115300,127597786,901,901,901,901,101
|
|
20240108,115200,127506785,900,900,900,900,2077
|
|
20240108,115100,125637485,901,901,901,901,57
|
|
20240108,115000,125586128,901,901,901,901,58
|
|
20240108,114900,125533870,901,901,901,901,170
|
|
20240108,114800,125380700,902,902,902,902,2
|
|
20240108,114700,125378896,901,901,901,901,266
|
|
20240108,114600,125139230,902,901,902,901,794
|
|
20240108,114500,124423822,903,903,903,903,0
|
|
20240108,114400,124423822,903,903,903,903,70
|
|
20240108,114300,124360612,900,900,900,900,292
|
|
20240108,114200,124097812,900,901,901,900,301
|
|
20240108,114100,123826704,903,903,903,903,0
|
|
20240108,114000,123826704,903,903,903,903,0
|
|
20240108,113900,123826704,903,903,903,903,4
|
|
20240108,113800,123823092,903,902,903,902,16
|
|
20240108,113700,123808646,902,902,902,902,0
|
|
20240108,113600,123808646,902,902,902,902,0
|
|
20240108,113500,123808646,902,902,902,902,0
|
|
20240108,113400,123808646,902,903,903,902,24
|
|
20240108,113300,123786994,903,903,903,903,16
|
|
20240108,113200,123772546,903,903,903,903,1
|
|
20240108,113100,123771643,900,901,901,900,1900
|
|
20240108,113000,122061341,900,902,902,900,3500
|
|
20240108,112900,118909794,903,903,903,903,0
|
|
20240108,112800,118909794,903,903,903,903,20
|
|
20240108,112700,118891734,903,903,903,903,1
|
|
20240108,112600,118890831,903,903,903,903,0
|
|
20240108,112500,118890831,903,903,903,903,0
|
|
20240108,112400,118890831,903,903,903,903,0
|
|
20240108,112300,118890831,903,903,903,903,4
|
|
20240108,112200,118887219,903,903,903,903,16
|
|
20240108,112100,118872771,903,903,903,903,3
|
|
20240108,112000,118870062,903,903,903,903,0
|
|
20240108,111900,118870062,903,903,903,903,0
|
|
20240108,111800,118870062,903,903,903,903,4
|
|
20240108,111700,118866450,903,903,903,903,16
|
|
20240108,111600,118852002,902,903,903,902,11
|
|
20240108,111500,118842079,902,902,902,902,0
|
|
20240108,111400,118842079,902,902,902,902,0
|
|
20240108,111300,118842079,902,902,902,902,1
|
|
20240108,111200,118841177,903,903,903,902,45
|
|
20240108,111100,118800555,904,904,904,904,0
|
|
20240108,111000,118800555,904,904,904,904,0
|
|
20240108,110900,118800555,904,902,904,902,3008
|
|
20240108,110800,116087337,902,902,902,902,10
|
|
20240108,110700,116078317,904,904,904,904,4
|
|
20240108,110600,116074701,904,904,904,904,16
|
|
20240108,110500,116060237,904,904,904,904,0
|
|
20240108,110400,116060237,904,904,904,904,1
|
|
20240108,110300,116059333,904,904,904,904,0
|
|
20240108,110200,116059333,904,904,904,904,7
|
|
20240108,110100,116053005,904,904,904,904,20
|
|
20240108,110000,116034925,904,904,904,904,2
|
|
20240108,105900,116033117,902,902,902,902,0
|
|
20240108,105800,116033117,902,902,902,902,0
|
|
20240108,105700,116033117,902,902,902,902,500
|
|
20240108,105600,115582117,904,904,904,904,20
|
|
20240108,105500,115564037,904,904,904,904,0
|
|
20240108,105400,115564037,904,904,904,904,50
|
|
20240108,105300,115518837,904,904,904,904,0
|
|
20240108,105200,115518837,904,904,904,904,0
|
|
20240108,105100,115518837,904,904,904,904,4
|
|
20240108,105000,115515221,904,904,904,904,16
|
|
20240108,104900,115500757,903,903,903,903,500
|
|
20240108,104800,115049257,904,904,904,904,2066
|
|
20240108,104700,113181593,906,906,906,906,404
|
|
20240108,104600,112815569,907,908,908,907,352
|
|
20240108,104500,112496230,908,908,909,907,880
|
|
20240108,104400,111697999,909,909,910,909,860
|
|
20240108,104300,110916258,910,908,911,908,925
|
|
20240108,104200,110074448,908,910,910,908,2541
|
|
20240108,104100,107765220,908,908,908,908,147
|
|
20240108,104000,107631744,908,907,911,907,10252
|
|
20240108,103900,98299978,907,906,907,906,636
|
|
20240108,103800,97723746,907,905,907,904,2385
|
|
20240108,103700,95563605,904,904,904,904,6
|
|
20240108,103600,95558181,905,905,905,904,5453
|
|
20240108,103500,90623236,905,901,905,901,17421
|
|
20240108,103400,74871264,901,901,901,901,16
|
|
20240108,103300,74856848,901,901,901,901,0
|
|
20240108,103200,74856848,901,901,901,901,0
|
|
20240108,103100,74856848,901,901,901,901,10
|
|
20240108,103000,74847838,901,900,901,900,482
|
|
20240108,102900,74414036,900,900,900,900,20
|
|
20240108,102800,74396036,899,899,899,899,210
|
|
20240108,102700,74207246,899,899,899,899,0
|
|
20240108,102600,74207246,899,899,899,899,5989
|
|
20240108,102500,68823135,899,897,901,897,18830
|
|
20240108,102400,51889598,897,897,897,897,4
|
|
20240108,102300,51886010,897,896,897,896,1016
|
|
20240108,102200,50975658,896,896,896,896,120
|
|
20240108,102100,50868138,896,896,896,896,39
|
|
20240108,102000,50833194,896,896,896,896,369
|
|
20240108,101900,50502570,897,897,897,897,4
|
|
20240108,101800,50498982,897,897,897,897,16
|
|
20240108,101700,50484630,897,897,897,897,0
|
|
20240108,101600,50484630,897,897,897,897,0
|
|
20240108,101500,50484630,897,897,897,897,0
|
|
20240108,101400,50484630,897,897,897,897,0
|
|
20240108,101300,50484630,897,897,897,895,2520
|
|
20240108,101200,48229187,897,897,897,897,11
|
|
20240108,101100,48219320,897,897,897,897,0
|
|
20240108,101000,48219320,897,897,897,897,2
|
|
20240108,100900,48217526,897,897,897,897,4
|
|
20240108,100800,48213938,897,897,897,897,7
|
|
20240108,100700,48207659,897,897,897,897,16
|
|
20240108,100600,48193307,897,897,897,897,51
|
|
20240108,100500,48147560,896,895,896,895,427
|
|
20240108,100400,47765075,895,895,895,895,0
|
|
20240108,100300,47765075,895,895,895,895,4
|
|
20240108,100200,47761495,894,895,895,894,1716
|
|
20240108,100100,46227375,895,895,895,895,0
|
|
20240108,100000,46227375,895,895,895,895,30
|
|
20240108,095900,46200525,894,895,895,894,102
|
|
20240108,095800,46109236,896,896,896,896,84
|
|
20240108,095700,46033972,896,896,896,895,383
|
|
20240108,095600,45690824,896,896,896,896,0
|
|
20240108,095500,45690824,896,896,896,896,1010
|
|
20240108,095400,44785864,897,897,897,897,0
|
|
20240108,095300,44785864,897,896,897,896,138
|
|
20240108,095200,44662079,896,893,896,893,8386
|
|
20240108,095100,37162919,893,892,893,892,2270
|
|
20240108,095000,35137136,892,892,892,892,372
|
|
20240108,094900,34805312,892,892,892,892,0
|
|
20240108,094800,34805312,892,892,892,892,11
|
|
20240108,094700,34795500,892,892,892,892,4
|
|
20240108,094600,34791932,892,891,892,891,20
|
|
20240108,094500,34774096,891,891,891,891,20
|
|
20240108,094400,34756276,891,891,891,891,119
|
|
20240108,094300,34650247,891,890,892,890,175
|
|
20240108,094200,34494301,892,892,892,892,70
|
|
20240108,094100,34431861,892,891,892,891,1762
|
|
20240108,094000,32861840,891,891,891,891,109
|
|
20240108,093900,32764721,891,891,891,891,42
|
|
20240108,093800,32727299,891,891,891,891,58
|
|
20240108,093700,32675621,891,891,891,891,0
|
|
20240108,093600,32675621,891,891,891,891,4
|
|
20240108,093500,32672057,891,891,891,891,1000
|
|
20240108,093400,31781057,890,888,890,888,6
|
|
20240108,093300,31775723,891,891,891,891,8
|
|
20240108,093200,31768595,889,889,889,889,44
|
|
20240108,093100,31729479,891,891,891,891,4
|
|
20240108,093000,31725915,890,891,891,890,240
|
|
20240108,092900,31512299,891,891,891,891,0
|
|
20240108,092800,31512299,891,886,891,886,1001
|
|
20240108,092700,30625408,885,885,885,885,0
|
|
20240108,092600,30625408,885,890,891,885,1222
|
|
20240108,092500,29537323,891,890,891,890,4
|
|
20240108,092400,29533761,891,889,891,881,4003
|
|
20240108,092300,25987497,892,892,892,892,10
|
|
20240108,092200,25978577,892,892,892,892,141
|
|
20240108,092100,25852805,892,892,892,892,0
|
|
20240108,092000,25852805,892,893,893,892,222
|
|
20240108,091900,25654777,893,893,893,893,16
|
|
20240108,091800,25640489,893,893,893,893,0
|
|
20240108,091700,25640489,893,893,893,893,0
|
|
20240108,091600,25640489,893,893,893,893,1
|
|
20240108,091500,25639596,889,894,894,889,15097
|
|
20240108,091400,12193654,895,894,895,894,33
|
|
20240108,091300,12164122,894,894,894,894,2
|
|
20240108,091200,12162334,891,891,891,891,39
|
|
20240108,091100,12127585,896,896,896,896,0
|
|
20240108,091000,12127585,896,896,896,896,0
|
|
20240108,090900,12127585,896,896,896,891,705
|
|
20240108,090800,11499405,891,893,897,891,1123
|
|
20240108,090700,10495501,892,892,892,892,479
|
|
20240108,090600,10068233,891,890,891,890,6735
|
|
20240108,090500,4068472,892,892,892,891,457
|
|
20240108,090400,3660829,892,892,892,892,0
|
|
20240108,090300,3660829,892,892,892,892,0
|
|
20240108,090200,3660829,892,890,892,890,575
|
|
20240108,090100,3147949,889,889,889,889,0
|
|
20240108,090000,3147949,889,889,889,889,1745
|