598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185500,179397421,904,904,904,904,825
|
|
20240109,185400,179397421,904,904,904,904,0
|
|
20240109,185300,179397421,904,904,904,904,0
|
|
20240109,185200,179397421,904,904,904,904,0
|
|
20240109,185100,179397421,904,904,904,904,0
|
|
20240109,185000,179397421,904,904,904,904,0
|
|
20240109,184900,179397421,904,904,904,904,0
|
|
20240109,184800,179397421,904,904,904,904,0
|
|
20240109,184700,179397421,904,904,904,904,0
|
|
20240109,184600,179397421,904,904,904,904,0
|
|
20240109,184500,179397421,904,904,904,904,0
|
|
20240109,184400,179397421,904,904,904,904,0
|
|
20240109,184300,179397421,904,904,904,904,0
|
|
20240109,184200,179397421,904,904,904,904,0
|
|
20240109,184100,179397421,904,904,904,904,0
|
|
20240109,184000,179397421,904,904,904,904,0
|
|
20240109,183900,179397421,904,904,904,904,0
|
|
20240109,183800,179397421,904,904,904,904,0
|
|
20240109,183700,179397421,904,904,904,904,0
|
|
20240109,183600,179397421,904,904,904,904,0
|
|
20240109,183500,179397421,904,904,904,904,0
|
|
20240109,183400,179397421,904,904,904,904,0
|
|
20240109,183300,179397421,904,904,904,904,0
|
|
20240109,183200,179397421,904,904,904,904,0
|
|
20240109,183100,179397421,904,904,904,904,0
|
|
20240109,183000,179397421,904,904,904,904,0
|
|
20240109,182900,179397421,904,904,904,904,0
|
|
20240109,182800,179397421,904,904,904,904,0
|
|
20240109,182700,179397421,904,904,904,904,0
|
|
20240109,182600,179397421,904,904,904,904,0
|
|
20240109,182500,179397421,904,904,904,904,825
|
|
20240109,182400,179397421,904,904,904,904,0
|
|
20240109,182300,179397421,904,904,904,904,0
|
|
20240109,182200,179397421,904,904,904,904,0
|
|
20240109,182100,179397421,904,904,904,904,0
|
|
20240109,182000,179397421,904,904,904,904,0
|
|
20240109,181900,179397421,904,904,904,904,0
|
|
20240109,181800,179397421,904,904,904,904,0
|
|
20240109,181700,179397421,904,904,904,904,0
|
|
20240109,181600,179397421,904,904,904,904,0
|
|
20240109,181500,179397421,904,904,904,904,0
|
|
20240109,181400,179397421,904,904,904,904,0
|
|
20240109,181300,179397421,904,904,904,904,0
|
|
20240109,181200,179397421,904,904,904,904,0
|
|
20240109,181100,179397421,904,904,904,904,0
|
|
20240109,181000,179397421,904,904,904,904,0
|
|
20240109,180900,179397421,904,904,904,904,0
|
|
20240109,180800,179397421,904,904,904,904,0
|
|
20240109,180700,179397421,904,904,904,904,0
|
|
20240109,180600,179397421,904,904,904,904,0
|
|
20240109,180500,179397421,904,904,904,904,0
|
|
20240109,180400,179397421,904,904,904,904,0
|
|
20240109,180300,179397421,904,904,904,904,0
|
|
20240109,180200,179397421,904,904,904,904,0
|
|
20240109,180100,179397421,904,904,904,904,0
|
|
20240109,180000,179397421,904,904,904,904,0
|
|
20240109,175900,179397421,904,904,904,904,0
|
|
20240109,175800,179397421,904,904,904,904,0
|
|
20240109,175700,179397421,904,904,904,904,0
|
|
20240109,175600,179397421,904,904,904,904,0
|
|
20240109,175500,179397421,904,904,904,904,825
|
|
20240109,175400,179397421,904,904,904,904,0
|
|
20240109,175300,179397421,904,904,904,904,0
|
|
20240109,175200,179397421,904,904,904,904,0
|
|
20240109,175100,179397421,904,904,904,904,0
|
|
20240109,175000,179397421,904,904,904,904,0
|
|
20240109,174900,179397421,904,904,904,904,0
|
|
20240109,174800,179397421,904,904,904,904,0
|
|
20240109,174700,179397421,904,904,904,904,0
|
|
20240109,174600,179397421,904,904,904,904,0
|
|
20240109,174500,179397421,904,904,904,904,0
|
|
20240109,174400,179397421,904,904,904,904,0
|
|
20240109,174300,179397421,904,904,904,904,0
|
|
20240109,174200,179397421,904,904,904,904,0
|
|
20240109,174100,179397421,904,904,904,904,0
|
|
20240109,174000,179397421,904,904,904,904,0
|
|
20240109,173900,179397421,904,904,904,904,0
|
|
20240109,173800,179397421,904,904,904,904,0
|
|
20240109,173700,179397421,904,904,904,904,0
|
|
20240109,173600,179397421,904,904,904,904,0
|
|
20240109,173500,179397421,904,904,904,904,0
|
|
20240109,173400,179397421,904,904,904,904,0
|
|
20240109,173300,179397421,904,904,904,904,0
|
|
20240109,173200,179397421,904,904,904,904,0
|
|
20240109,173100,179397421,904,904,904,904,0
|
|
20240109,173000,179397421,904,904,904,904,0
|
|
20240109,172900,179397421,904,904,904,904,0
|
|
20240109,172800,179397421,904,904,904,904,0
|
|
20240109,172700,179397421,904,904,904,904,0
|
|
20240109,172600,179397421,904,904,904,904,0
|
|
20240109,172500,179397421,904,904,904,904,825
|
|
20240109,172400,179397421,904,904,904,904,0
|
|
20240109,172300,179397421,904,904,904,904,0
|
|
20240109,172200,179397421,904,904,904,904,0
|
|
20240109,172100,179397421,904,904,904,904,0
|
|
20240109,172000,179397421,904,904,904,904,0
|
|
20240109,171900,179397421,904,904,904,904,0
|
|
20240109,171800,179397421,904,904,904,904,0
|
|
20240109,171700,179397421,904,904,904,904,0
|
|
20240109,171600,179397421,904,904,904,904,0
|
|
20240109,171500,179397421,904,904,904,904,0
|
|
20240109,171400,179397421,904,904,904,904,0
|
|
20240109,171300,179397421,904,904,904,904,0
|
|
20240109,171200,179397421,904,904,904,904,0
|
|
20240109,171100,179397421,904,904,904,904,0
|
|
20240109,171000,179397421,904,904,904,904,0
|
|
20240109,170900,179397421,904,904,904,904,0
|
|
20240109,170800,179397421,904,904,904,904,0
|
|
20240109,170700,179397421,904,904,904,904,0
|
|
20240109,170600,179397421,904,904,904,904,0
|
|
20240109,170500,179397421,904,904,904,904,0
|
|
20240109,170400,179397421,904,904,904,904,0
|
|
20240109,170300,179397421,904,904,904,904,0
|
|
20240109,170200,179397421,904,904,904,904,0
|
|
20240109,170100,179397421,904,904,904,904,0
|
|
20240109,170000,179397421,904,904,904,904,0
|
|
20240109,165900,179397421,904,904,904,904,0
|
|
20240109,165800,179397421,904,904,904,904,0
|
|
20240109,165700,179397421,904,904,904,904,0
|
|
20240109,165600,179397421,904,904,904,904,0
|
|
20240109,165500,179397421,904,904,904,904,825
|
|
20240109,165400,179397421,904,904,904,904,0
|
|
20240109,165300,179397421,904,904,904,904,0
|
|
20240109,165200,179397421,904,904,904,904,0
|
|
20240109,165100,179397421,904,904,904,904,0
|
|
20240109,165000,179397421,904,904,904,904,0
|
|
20240109,164900,179397421,904,904,904,904,0
|
|
20240109,164800,179397421,904,904,904,904,0
|
|
20240109,164700,179397421,904,904,904,904,0
|
|
20240109,164600,179397421,904,904,904,904,0
|
|
20240109,164500,179397421,904,904,904,904,0
|
|
20240109,164400,179397421,904,904,904,904,0
|
|
20240109,164300,179397421,904,904,904,904,0
|
|
20240109,164200,179397421,904,904,904,904,0
|
|
20240109,164100,179397421,904,904,904,904,0
|
|
20240109,164000,179397421,904,904,904,904,0
|
|
20240109,163900,179397421,904,904,904,904,0
|
|
20240109,163800,179397421,904,904,904,904,0
|
|
20240109,163700,179397421,904,904,904,904,0
|
|
20240109,163600,179397421,904,904,904,904,0
|
|
20240109,163500,179397421,904,904,904,904,0
|
|
20240109,163400,179397421,904,904,904,904,0
|
|
20240109,163300,179397421,904,904,904,904,0
|
|
20240109,163200,179397421,904,904,904,904,0
|
|
20240109,163100,179397421,904,904,904,904,0
|
|
20240109,163000,179397421,904,904,904,904,0
|
|
20240109,162900,179397421,904,904,904,904,0
|
|
20240109,162800,179397421,904,904,904,904,0
|
|
20240109,162700,179397421,904,904,904,904,0
|
|
20240109,162600,179397421,904,904,904,904,0
|
|
20240109,162500,179397421,904,904,904,904,825
|
|
20240109,162400,179397421,904,904,904,904,0
|
|
20240109,162300,179397421,904,904,904,904,0
|
|
20240109,162200,179397421,904,904,904,904,0
|
|
20240109,162100,179397421,904,904,904,904,0
|
|
20240109,162000,179397421,904,904,904,904,0
|
|
20240109,161900,179397421,904,904,904,904,0
|
|
20240109,161800,179397421,904,904,904,904,0
|
|
20240109,161700,179397421,904,904,904,904,0
|
|
20240109,161600,179397421,904,904,904,904,0
|
|
20240109,161500,179397421,904,904,904,904,0
|
|
20240109,161400,179397421,904,904,904,904,0
|
|
20240109,161300,179397421,904,904,904,904,0
|
|
20240109,161200,179397421,904,904,904,904,0
|
|
20240109,161100,179397421,904,904,904,904,0
|
|
20240109,161000,179397421,904,904,904,904,0
|
|
20240109,160900,179397421,904,904,904,904,0
|
|
20240109,160800,179397421,904,904,904,904,0
|
|
20240109,160700,179397421,904,904,904,904,0
|
|
20240109,160600,179397421,904,904,904,904,0
|
|
20240109,160500,179397421,904,904,904,904,0
|
|
20240109,160400,179397421,904,904,904,904,0
|
|
20240109,160300,179397421,904,904,904,904,0
|
|
20240109,160200,179397421,904,904,904,904,0
|
|
20240109,160100,179397421,904,904,904,904,0
|
|
20240109,160000,179397421,904,904,904,904,0
|
|
20240109,155900,179397421,904,904,904,904,0
|
|
20240109,155800,179397421,904,904,904,904,0
|
|
20240109,155700,179397421,904,904,904,904,0
|
|
20240109,155600,179397421,904,904,904,904,0
|
|
20240109,155500,179397421,904,904,904,904,825
|
|
20240109,155400,179397421,904,904,904,904,0
|
|
20240109,155300,179397421,904,904,904,904,0
|
|
20240109,155200,179397421,904,904,904,904,0
|
|
20240109,155100,179397421,904,904,904,904,0
|
|
20240109,155000,179397421,904,904,904,904,0
|
|
20240109,154900,179397421,904,904,904,904,0
|
|
20240109,154800,179397421,904,904,904,904,0
|
|
20240109,154700,179397421,904,904,904,904,0
|
|
20240109,154600,179397421,904,904,904,904,0
|
|
20240109,154500,179397421,904,904,904,904,0
|
|
20240109,154400,179397421,904,904,904,904,0
|
|
20240109,154300,179397421,904,904,904,904,0
|
|
20240109,154200,179397421,904,904,904,904,0
|
|
20240109,154100,179397421,904,904,904,904,0
|
|
20240109,154000,179397421,904,904,904,904,0
|
|
20240109,153900,179397421,904,904,904,904,0
|
|
20240109,153800,179397421,904,904,904,904,0
|
|
20240109,153700,179397421,904,904,904,904,0
|
|
20240109,153600,179397421,904,904,904,904,0
|
|
20240109,153500,179397421,904,904,904,904,0
|
|
20240109,153400,179397421,904,904,904,904,0
|
|
20240109,153300,179397421,904,904,904,904,0
|
|
20240109,153200,179397421,904,904,904,904,0
|
|
20240109,153100,179397421,904,904,904,904,0
|
|
20240109,153000,179397421,904,904,904,904,825
|
|
20240109,152900,178651621,905,905,905,905,0
|
|
20240109,152800,178651621,905,905,905,905,0
|
|
20240109,152700,178651621,905,905,905,905,0
|
|
20240109,152600,178651621,905,905,905,905,0
|
|
20240109,152500,178651621,905,905,905,905,0
|
|
20240109,152400,178651621,905,905,905,905,0
|
|
20240109,152300,178651621,905,905,905,905,0
|
|
20240109,152200,178651621,905,905,905,905,0
|
|
20240109,152100,178651621,905,905,905,905,0
|
|
20240109,152000,178651621,905,905,905,905,0
|
|
20240109,151900,178651621,905,905,905,905,22
|
|
20240109,151800,178631711,906,906,906,906,0
|
|
20240109,151700,178631711,906,906,906,906,6
|
|
20240109,151600,178626275,903,904,904,903,669
|
|
20240109,151500,178021500,906,906,906,906,0
|
|
20240109,151400,178021500,906,906,906,906,0
|
|
20240109,151300,178021500,906,906,906,906,0
|
|
20240109,151200,178021500,906,906,906,906,0
|
|
20240109,151100,178021500,906,906,906,906,0
|
|
20240109,151000,178021500,906,906,906,906,0
|
|
20240109,150900,178021500,906,906,906,906,0
|
|
20240109,150800,178021500,906,906,906,906,0
|
|
20240109,150700,178021500,906,906,906,906,30
|
|
20240109,150600,177994320,905,905,905,905,918
|
|
20240109,150500,177163530,904,904,904,904,0
|
|
20240109,150400,177163530,904,904,904,904,0
|
|
20240109,150300,177163530,904,904,904,904,14
|
|
20240109,150200,177150874,905,905,905,905,0
|
|
20240109,150100,177150874,905,905,905,905,88
|
|
20240109,150000,177071234,905,905,905,905,269
|
|
20240109,145900,176827789,905,905,905,905,1
|
|
20240109,145800,176826884,905,905,905,905,1200
|
|
20240109,145700,175740884,905,905,905,905,0
|
|
20240109,145600,175740884,905,905,905,905,543
|
|
20240109,145500,175249469,905,905,905,905,0
|
|
20240109,145400,175249469,905,905,905,905,0
|
|
20240109,145300,175249469,905,905,905,905,0
|
|
20240109,145200,175249469,905,905,905,905,200
|
|
20240109,145100,175068469,906,906,906,906,0
|
|
20240109,145000,175068469,906,906,906,906,0
|
|
20240109,144900,175068469,906,906,906,906,0
|
|
20240109,144800,175068469,906,906,906,906,4
|
|
20240109,144700,175064845,907,907,907,907,0
|
|
20240109,144600,175064845,907,907,907,907,0
|
|
20240109,144500,175064845,907,907,907,907,0
|
|
20240109,144400,175064845,907,907,907,907,0
|
|
20240109,144300,175064845,907,907,907,907,0
|
|
20240109,144200,175064845,907,907,907,907,100
|
|
20240109,144100,174974145,906,906,906,906,2
|
|
20240109,144000,174972333,906,906,906,906,0
|
|
20240109,143900,174972333,906,906,906,906,65
|
|
20240109,143800,174913443,906,906,906,906,0
|
|
20240109,143700,174913443,906,905,906,905,812
|
|
20240109,143600,174178483,905,905,905,905,13
|
|
20240109,143500,174166718,905,905,905,905,0
|
|
20240109,143400,174166718,905,905,905,905,0
|
|
20240109,143300,174166718,905,905,905,905,0
|
|
20240109,143200,174166718,905,905,905,905,0
|
|
20240109,143100,174166718,905,905,905,905,0
|
|
20240109,143000,174166718,905,905,905,905,0
|
|
20240109,142900,174166718,905,905,905,905,0
|
|
20240109,142800,174166718,905,905,905,905,0
|
|
20240109,142700,174166718,905,905,905,905,0
|
|
20240109,142600,174166718,905,905,905,905,0
|
|
20240109,142500,174166718,905,905,905,905,0
|
|
20240109,142400,174166718,905,905,905,905,4
|
|
20240109,142300,174163098,905,905,905,905,0
|
|
20240109,142200,174163098,905,905,905,905,0
|
|
20240109,142100,174163098,905,905,905,905,0
|
|
20240109,142000,174163098,905,905,905,905,0
|
|
20240109,141900,174163098,905,905,905,905,0
|
|
20240109,141800,174163098,905,905,905,905,13
|
|
20240109,141700,174151333,903,903,903,903,0
|
|
20240109,141600,174151333,903,903,903,903,100
|
|
20240109,141500,174061033,903,903,903,903,0
|
|
20240109,141400,174061033,903,903,903,903,0
|
|
20240109,141300,174061033,903,903,903,903,0
|
|
20240109,141200,174061033,903,903,903,903,0
|
|
20240109,141100,174061033,903,903,903,903,0
|
|
20240109,141000,174061033,903,903,903,903,0
|
|
20240109,140900,174061033,903,903,903,903,387
|
|
20240109,140800,173711572,905,905,905,905,2
|
|
20240109,140700,173709762,905,905,905,905,2
|
|
20240109,140600,173707952,905,903,905,903,1081
|
|
20240109,140500,172731805,903,903,903,903,4074
|
|
20240109,140400,169052983,903,903,903,903,0
|
|
20240109,140300,169052983,903,903,903,903,0
|
|
20240109,140200,169052983,903,903,903,903,0
|
|
20240109,140100,169052983,903,903,903,903,0
|
|
20240109,140000,169052983,903,903,903,903,17
|
|
20240109,135900,169037632,903,903,903,903,5036
|
|
20240109,135800,164490124,902,902,902,902,0
|
|
20240109,135700,164490124,902,902,902,902,0
|
|
20240109,135600,164490124,902,902,902,902,0
|
|
20240109,135500,164490124,902,902,902,902,286
|
|
20240109,135400,164232152,902,902,902,902,0
|
|
20240109,135300,164232152,902,902,902,902,110
|
|
20240109,135200,164132932,902,902,902,902,0
|
|
20240109,135100,164132932,902,902,902,902,0
|
|
20240109,135000,164132932,902,902,902,902,0
|
|
20240109,134900,164132932,902,902,902,902,0
|
|
20240109,134800,164132932,902,902,902,902,0
|
|
20240109,134700,164132932,902,902,902,902,0
|
|
20240109,134600,164132932,902,902,902,902,0
|
|
20240109,134500,164132932,902,902,902,902,0
|
|
20240109,134400,164132932,902,902,902,902,0
|
|
20240109,134300,164132932,902,902,902,902,0
|
|
20240109,134200,164132932,902,902,902,902,13
|
|
20240109,134100,164121206,902,902,902,902,0
|
|
20240109,134000,164121206,902,902,902,902,0
|
|
20240109,133900,164121206,902,902,902,902,1
|
|
20240109,133800,164120304,902,902,902,902,0
|
|
20240109,133700,164120304,902,902,902,902,100
|
|
20240109,133600,164030104,903,903,903,903,4
|
|
20240109,133500,164026492,900,900,900,900,0
|
|
20240109,133400,164026492,900,900,900,900,0
|
|
20240109,133300,164026492,900,900,900,900,0
|
|
20240109,133200,164026492,900,900,900,900,0
|
|
20240109,133100,164026492,900,900,900,900,0
|
|
20240109,133000,164026492,900,900,900,900,0
|
|
20240109,132900,164026492,900,900,900,900,0
|
|
20240109,132800,164026492,900,900,900,900,0
|
|
20240109,132700,164026492,900,900,900,900,0
|
|
20240109,132600,164026492,900,900,900,900,0
|
|
20240109,132500,164026492,900,900,900,900,11
|
|
20240109,132400,164016592,903,903,903,903,16
|
|
20240109,132300,164002144,900,900,900,900,0
|
|
20240109,132200,164002144,900,900,900,900,0
|
|
20240109,132100,164002144,900,900,900,900,0
|
|
20240109,132000,164002144,900,902,902,900,15200
|
|
20240109,131900,150311018,903,903,903,903,20
|
|
20240109,131800,150292958,903,903,903,903,0
|
|
20240109,131700,150292958,903,903,903,903,833
|
|
20240109,131600,149540759,903,903,903,903,0
|
|
20240109,131500,149540759,903,903,903,903,0
|
|
20240109,131400,149540759,903,903,903,903,30
|
|
20240109,131300,149513669,905,905,905,905,0
|
|
20240109,131200,149513669,905,905,905,905,4
|
|
20240109,131100,149510049,905,905,905,905,0
|
|
20240109,131000,149510049,905,905,905,905,0
|
|
20240109,130900,149510049,905,905,905,905,10
|
|
20240109,130800,149500999,906,906,906,906,10
|
|
20240109,130700,149491939,907,907,907,907,0
|
|
20240109,130600,149491939,907,906,907,906,14
|
|
20240109,130500,149479251,902,902,902,902,0
|
|
20240109,130400,149479251,902,904,904,902,10
|
|
20240109,130300,149470226,907,907,907,907,200
|
|
20240109,130200,149288826,907,907,907,907,0
|
|
20240109,130100,149288826,907,907,907,907,0
|
|
20240109,130000,149288826,907,906,907,906,200
|
|
20240109,125900,149107476,907,907,907,907,0
|
|
20240109,125800,149107476,907,907,907,907,0
|
|
20240109,125700,149107476,907,907,907,907,0
|
|
20240109,125600,149107476,907,907,907,907,1
|
|
20240109,125500,149106569,904,903,904,902,153
|
|
20240109,125400,148968442,904,904,904,904,797
|
|
20240109,125300,148247954,906,906,906,906,213
|
|
20240109,125200,148054976,906,907,907,906,1177
|
|
20240109,125100,146987507,907,907,907,907,0
|
|
20240109,125000,146987507,907,907,907,907,0
|
|
20240109,124900,146987507,907,907,907,907,0
|
|
20240109,124800,146987507,907,907,907,907,18
|
|
20240109,124700,146971181,907,907,907,907,0
|
|
20240109,124600,146971181,907,907,907,907,11
|
|
20240109,124500,146961204,907,907,907,907,0
|
|
20240109,124400,146961204,907,906,907,906,553
|
|
20240109,124300,146459644,904,904,904,904,101
|
|
20240109,124200,146368340,906,906,906,906,0
|
|
20240109,124100,146368340,906,906,906,906,1
|
|
20240109,124000,146367434,904,904,904,904,0
|
|
20240109,123900,146367434,904,904,904,904,5
|
|
20240109,123800,146362914,906,906,906,906,1
|
|
20240109,123700,146362008,904,904,904,904,0
|
|
20240109,123600,146362008,904,904,904,904,200
|
|
20240109,123500,146181208,904,904,904,904,1
|
|
20240109,123400,146180304,906,906,906,906,0
|
|
20240109,123300,146180304,906,906,906,906,0
|
|
20240109,123200,146180304,906,906,906,906,0
|
|
20240109,123100,146180304,906,906,906,906,0
|
|
20240109,123000,146180304,906,906,906,906,0
|
|
20240109,122900,146180304,906,906,906,906,0
|
|
20240109,122800,146180304,906,906,906,906,0
|
|
20240109,122700,146180304,906,906,906,906,0
|
|
20240109,122600,146180304,906,906,906,906,0
|
|
20240109,122500,146180304,906,906,906,906,0
|
|
20240109,122400,146180304,906,905,906,905,58
|
|
20240109,122300,146127809,905,905,905,905,0
|
|
20240109,122200,146127809,905,905,905,905,0
|
|
20240109,122100,146127809,905,905,905,905,5
|
|
20240109,122000,146123284,906,906,906,906,0
|
|
20240109,121900,146123284,906,906,906,906,1
|
|
20240109,121800,146122378,906,906,906,906,0
|
|
20240109,121700,146122378,906,906,906,906,1
|
|
20240109,121600,146121472,904,904,904,904,65
|
|
20240109,121500,146062712,906,906,906,906,0
|
|
20240109,121400,146062712,906,906,906,906,0
|
|
20240109,121300,146062712,906,906,906,906,0
|
|
20240109,121200,146062712,906,906,906,906,7
|
|
20240109,121100,146056370,906,906,906,906,1
|
|
20240109,121000,146055464,906,906,906,906,0
|
|
20240109,120900,146055464,906,906,906,906,0
|
|
20240109,120800,146055464,906,906,906,906,0
|
|
20240109,120700,146055464,906,906,906,906,0
|
|
20240109,120600,146055464,906,906,906,906,0
|
|
20240109,120500,146055464,906,906,906,906,0
|
|
20240109,120400,146055464,906,906,906,906,0
|
|
20240109,120300,146055464,906,906,906,906,0
|
|
20240109,120200,146055464,906,906,906,906,0
|
|
20240109,120100,146055464,906,906,906,906,14
|
|
20240109,120000,146042780,906,907,907,906,323
|
|
20240109,115900,145750135,906,906,906,906,0
|
|
20240109,115800,145750135,906,906,906,906,0
|
|
20240109,115700,145750135,906,907,907,906,110
|
|
20240109,115600,145650455,906,906,906,906,0
|
|
20240109,115500,145650455,906,906,906,906,0
|
|
20240109,115400,145650455,906,906,906,906,0
|
|
20240109,115300,145650455,906,906,906,906,0
|
|
20240109,115200,145650455,906,906,906,906,80
|
|
20240109,115100,145577975,911,911,911,911,0
|
|
20240109,115000,145577975,911,911,911,911,1
|
|
20240109,114900,145577064,909,909,909,909,0
|
|
20240109,114800,145577064,909,909,909,909,0
|
|
20240109,114700,145577064,909,911,911,909,102
|
|
20240109,114600,145484340,906,906,906,906,0
|
|
20240109,114500,145484340,906,907,907,906,19
|
|
20240109,114400,145467125,911,911,911,911,0
|
|
20240109,114300,145467125,911,911,911,911,0
|
|
20240109,114200,145467125,911,908,911,906,2824
|
|
20240109,114100,142902232,908,908,908,908,0
|
|
20240109,114000,142902232,908,908,908,908,0
|
|
20240109,113900,142902232,908,908,908,908,0
|
|
20240109,113800,142902232,908,908,908,908,1913
|
|
20240109,113700,141165228,908,908,908,908,0
|
|
20240109,113600,141165228,908,907,908,907,273
|
|
20240109,113500,140917616,906,907,907,906,224
|
|
20240109,113400,140714670,906,906,906,906,0
|
|
20240109,113300,140714670,906,906,906,906,53
|
|
20240109,113200,140666652,906,906,906,906,0
|
|
20240109,113100,140666652,906,906,906,906,0
|
|
20240109,113000,140666652,906,906,906,905,31
|
|
20240109,112900,140638595,905,905,905,905,20
|
|
20240109,112800,140620495,905,905,905,905,0
|
|
20240109,112700,140620495,905,905,905,905,0
|
|
20240109,112600,140620495,905,905,905,905,1
|
|
20240109,112500,140619590,905,905,905,905,1
|
|
20240109,112400,140618685,902,903,903,902,57
|
|
20240109,112300,140567265,903,903,903,903,0
|
|
20240109,112200,140567265,903,903,903,903,0
|
|
20240109,112100,140567265,903,904,904,903,6200
|
|
20240109,112000,134964665,904,903,904,903,3
|
|
20240109,111900,134961955,904,904,904,904,1118
|
|
20240109,111800,133951283,904,904,904,904,0
|
|
20240109,111700,133951283,904,904,904,904,0
|
|
20240109,111600,133951283,904,904,904,903,114
|
|
20240109,111500,133848339,903,904,904,903,225
|
|
20240109,111400,133645162,903,903,903,903,0
|
|
20240109,111300,133645162,903,903,903,903,422
|
|
20240109,111200,133264096,903,903,903,903,5
|
|
20240109,111100,133259581,903,903,903,903,1
|
|
20240109,111000,133258678,903,903,903,903,0
|
|
20240109,110900,133258678,903,903,903,903,0
|
|
20240109,110800,133258678,903,903,903,903,0
|
|
20240109,110700,133258678,903,903,903,903,200
|
|
20240109,110600,133078078,903,903,903,903,0
|
|
20240109,110500,133078078,903,903,903,903,0
|
|
20240109,110400,133078078,903,903,903,903,0
|
|
20240109,110300,133078078,903,903,903,903,0
|
|
20240109,110200,133078078,903,903,903,903,0
|
|
20240109,110100,133078078,903,903,903,903,0
|
|
20240109,110000,133078078,903,903,903,903,0
|
|
20240109,105900,133078078,903,903,903,903,230
|
|
20240109,105800,132870388,903,903,903,903,0
|
|
20240109,105700,132870388,903,903,903,903,0
|
|
20240109,105600,132870388,903,903,903,903,56
|
|
20240109,105500,132819820,903,903,903,903,0
|
|
20240109,105400,132819820,903,901,903,901,640
|
|
20240109,105300,132242108,901,901,901,901,0
|
|
20240109,105200,132242108,901,901,901,901,21
|
|
20240109,105100,132223187,901,901,901,901,0
|
|
20240109,105000,132223187,901,901,901,901,0
|
|
20240109,104900,132223187,901,901,901,901,0
|
|
20240109,104800,132223187,901,901,901,900,611
|
|
20240109,104700,131672787,900,900,900,900,0
|
|
20240109,104600,131672787,900,900,900,900,303
|
|
20240109,104500,131400087,898,898,898,898,0
|
|
20240109,104400,131400087,898,898,898,898,22
|
|
20240109,104300,131380331,898,898,898,898,0
|
|
20240109,104200,131380331,898,898,898,898,0
|
|
20240109,104100,131380331,898,898,898,898,0
|
|
20240109,104000,131380331,898,894,898,894,851
|
|
20240109,103900,130618369,894,898,898,894,1430
|
|
20240109,103800,129339709,898,898,898,898,500
|
|
20240109,103700,128890709,894,894,894,894,0
|
|
20240109,103600,128890709,894,897,897,893,6030
|
|
20240109,103500,123500217,897,897,897,897,182
|
|
20240109,103400,123336963,896,896,896,896,0
|
|
20240109,103300,123336963,896,896,896,896,0
|
|
20240109,103200,123336963,896,896,896,896,131
|
|
20240109,103100,123219587,896,896,896,896,3000
|
|
20240109,103000,120531587,896,896,896,896,0
|
|
20240109,102900,120531587,896,896,896,896,30
|
|
20240109,102800,120504707,896,896,896,896,20
|
|
20240109,102700,120486787,896,896,896,896,10
|
|
20240109,102600,120477827,896,896,896,896,0
|
|
20240109,102500,120477827,896,896,896,896,10
|
|
20240109,102400,120468867,896,896,896,896,365
|
|
20240109,102300,120141827,896,896,896,896,0
|
|
20240109,102200,120141827,896,894,896,894,216
|
|
20240109,102100,119948509,895,895,895,895,2
|
|
20240109,102000,119946719,897,897,897,897,0
|
|
20240109,101900,119946719,897,897,897,897,0
|
|
20240109,101800,119946719,897,897,897,897,0
|
|
20240109,101700,119946719,897,897,897,897,0
|
|
20240109,101600,119946719,897,897,897,897,0
|
|
20240109,101500,119946719,897,897,897,897,0
|
|
20240109,101400,119946719,897,897,897,897,0
|
|
20240109,101300,119946719,897,897,897,894,2444
|
|
20240109,101200,117761435,897,897,897,897,87
|
|
20240109,101100,117683396,897,897,897,897,0
|
|
20240109,101000,117683396,897,897,897,897,0
|
|
20240109,100900,117683396,897,897,897,897,0
|
|
20240109,100800,117683396,897,897,897,897,0
|
|
20240109,100700,117683396,897,897,897,897,0
|
|
20240109,100600,117683396,897,895,902,888,15230
|
|
20240109,100500,104119159,899,895,899,895,112
|
|
20240109,100400,104018475,902,898,902,896,6191
|
|
20240109,100300,98465391,902,902,902,902,1
|
|
20240109,100200,98464489,898,898,898,898,0
|
|
20240109,100100,98464489,898,900,900,898,8761
|
|
20240109,100000,90594541,900,900,900,900,0
|
|
20240109,095900,90594541,900,902,902,900,1114
|
|
20240109,095800,89591848,903,904,904,903,2504
|
|
20240109,095700,87330598,905,905,905,905,1
|
|
20240109,095600,87329693,905,905,905,905,0
|
|
20240109,095500,87329693,905,905,905,905,0
|
|
20240109,095400,87329693,905,905,905,905,0
|
|
20240109,095300,87329693,905,906,906,903,14
|
|
20240109,095200,87317044,904,904,904,904,1000
|
|
20240109,095100,86413044,906,906,906,906,0
|
|
20240109,095000,86413044,906,906,906,906,0
|
|
20240109,094900,86413044,906,906,906,906,0
|
|
20240109,094800,86413044,906,906,906,906,1
|
|
20240109,094700,86412138,904,904,904,904,1233
|
|
20240109,094600,85297506,906,906,906,906,0
|
|
20240109,094500,85297506,906,904,906,904,1536
|
|
20240109,094400,83908952,906,906,906,906,0
|
|
20240109,094300,83908952,906,906,906,904,4510
|
|
20240109,094200,79831692,906,906,906,906,175
|
|
20240109,094100,79673142,907,907,907,907,21
|
|
20240109,094000,79654095,906,908,908,906,22
|
|
20240109,093900,79634159,907,908,908,907,573
|
|
20240109,093800,79113877,908,908,908,908,40
|
|
20240109,093700,79077557,908,908,908,908,1
|
|
20240109,093600,79076649,908,908,908,908,0
|
|
20240109,093500,79076649,908,907,908,907,600
|
|
20240109,093400,78532107,907,906,907,906,501
|
|
20240109,093300,78078200,907,907,907,907,1
|
|
20240109,093200,78077293,906,906,906,906,10
|
|
20240109,093100,78068233,908,908,908,908,1
|
|
20240109,093000,78067325,907,907,907,907,3541
|
|
20240109,092900,74855638,908,908,908,908,100
|
|
20240109,092800,74764838,908,908,908,907,223
|
|
20240109,092700,74562554,910,906,910,906,459
|
|
20240109,092600,74146616,908,908,908,908,0
|
|
20240109,092500,74146616,908,908,908,908,162
|
|
20240109,092400,73999520,910,910,910,910,10
|
|
20240109,092300,73990420,910,910,910,910,0
|
|
20240109,092200,73990420,910,910,910,910,0
|
|
20240109,092100,73990420,910,910,910,909,1741
|
|
20240109,092000,72406556,911,911,911,911,0
|
|
20240109,091900,72406556,911,910,911,910,24
|
|
20240109,091800,72384715,910,910,910,910,3
|
|
20240109,091700,72381985,913,911,913,908,14592
|
|
20240109,091600,59121788,911,911,911,911,515
|
|
20240109,091500,58652623,913,913,913,913,1
|
|
20240109,091400,58651710,911,911,911,911,0
|
|
20240109,091300,58651710,911,912,912,911,1272
|
|
20240109,091200,57492330,912,911,912,911,1955
|
|
20240109,091100,55710613,912,910,912,910,612
|
|
20240109,091000,55152644,910,910,911,910,1092
|
|
20240109,090900,54157874,911,912,912,911,670
|
|
20240109,090800,53547383,913,911,913,911,2073
|
|
20240109,090700,51654826,911,911,912,911,1237
|
|
20240109,090600,50527457,912,912,912,912,36
|
|
20240109,090500,50494625,912,911,912,911,266
|
|
20240109,090400,50252298,909,912,912,909,7832
|
|
20240109,090300,43117446,913,913,913,913,416
|
|
20240109,090200,42737638,913,911,913,911,503
|
|
20240109,090100,42278405,920,920,920,920,0
|
|
20240109,090000,42278405,920,920,920,905,45964
|