613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191000,224530413,843,843,843,843,1942
|
|
20240117,190900,224530413,843,843,843,843,0
|
|
20240117,190800,224530413,843,843,843,843,0
|
|
20240117,190700,224530413,843,843,843,843,0
|
|
20240117,190600,224530413,843,843,843,843,0
|
|
20240117,190500,224530413,843,843,843,843,0
|
|
20240117,190400,224530413,843,843,843,843,0
|
|
20240117,190300,224530413,843,843,843,843,0
|
|
20240117,190200,224530413,843,843,843,843,0
|
|
20240117,190100,224530413,843,843,843,843,0
|
|
20240117,190000,224530413,843,843,843,843,0
|
|
20240117,185900,224530413,843,843,843,843,0
|
|
20240117,185800,224530413,843,843,843,843,0
|
|
20240117,185700,224530413,843,843,843,843,0
|
|
20240117,185600,224530413,843,843,843,843,0
|
|
20240117,185500,224530413,843,843,843,843,0
|
|
20240117,185400,224530413,843,843,843,843,0
|
|
20240117,185300,224530413,843,843,843,843,0
|
|
20240117,185200,224530413,843,843,843,843,0
|
|
20240117,185100,224530413,843,843,843,843,0
|
|
20240117,185000,224530413,843,843,843,843,0
|
|
20240117,184900,224530413,843,843,843,843,0
|
|
20240117,184800,224530413,843,843,843,843,0
|
|
20240117,184700,224530413,843,843,843,843,0
|
|
20240117,184600,224530413,843,843,843,843,0
|
|
20240117,184500,224530413,843,843,843,843,0
|
|
20240117,184400,224530413,843,843,843,843,0
|
|
20240117,184300,224530413,843,843,843,843,0
|
|
20240117,184200,224530413,843,843,843,843,0
|
|
20240117,184100,224530413,843,843,843,843,0
|
|
20240117,184000,224530413,843,843,843,843,1942
|
|
20240117,183900,224530413,843,843,843,843,0
|
|
20240117,183800,224530413,843,843,843,843,0
|
|
20240117,183700,224530413,843,843,843,843,0
|
|
20240117,183600,224530413,843,843,843,843,0
|
|
20240117,183500,224530413,843,843,843,843,0
|
|
20240117,183400,224530413,843,843,843,843,0
|
|
20240117,183300,224530413,843,843,843,843,0
|
|
20240117,183200,224530413,843,843,843,843,0
|
|
20240117,183100,224530413,843,843,843,843,0
|
|
20240117,183000,224530413,843,843,843,843,0
|
|
20240117,182900,224530413,843,843,843,843,0
|
|
20240117,182800,224530413,843,843,843,843,0
|
|
20240117,182700,224530413,843,843,843,843,0
|
|
20240117,182600,224530413,843,843,843,843,0
|
|
20240117,182500,224530413,843,843,843,843,0
|
|
20240117,182400,224530413,843,843,843,843,0
|
|
20240117,182300,224530413,843,843,843,843,0
|
|
20240117,182200,224530413,843,843,843,843,0
|
|
20240117,182100,224530413,843,843,843,843,0
|
|
20240117,182000,224530413,843,843,843,843,0
|
|
20240117,181900,224530413,843,843,843,843,0
|
|
20240117,181800,224530413,843,843,843,843,0
|
|
20240117,181700,224530413,843,843,843,843,0
|
|
20240117,181600,224530413,843,843,843,843,0
|
|
20240117,181500,224530413,843,843,843,843,0
|
|
20240117,181400,224530413,843,843,843,843,0
|
|
20240117,181300,224530413,843,843,843,843,0
|
|
20240117,181200,224530413,843,843,843,843,0
|
|
20240117,181100,224530413,843,843,843,843,0
|
|
20240117,181000,224530413,843,843,843,843,1942
|
|
20240117,180900,224530413,843,843,843,843,0
|
|
20240117,180800,224530413,843,843,843,843,0
|
|
20240117,180700,224530413,843,843,843,843,0
|
|
20240117,180600,224530413,843,843,843,843,0
|
|
20240117,180500,224530413,843,843,843,843,0
|
|
20240117,180400,224530413,843,843,843,843,0
|
|
20240117,180300,224530413,843,843,843,843,0
|
|
20240117,180200,224530413,843,843,843,843,0
|
|
20240117,180100,224530413,843,843,843,843,0
|
|
20240117,180000,224530413,843,843,843,843,0
|
|
20240117,175900,224530413,843,843,843,843,0
|
|
20240117,175800,224530413,843,843,843,843,0
|
|
20240117,175700,224530413,843,843,843,843,0
|
|
20240117,175600,224530413,843,843,843,843,0
|
|
20240117,175500,224530413,843,843,843,843,0
|
|
20240117,175400,224530413,843,843,843,843,0
|
|
20240117,175300,224530413,843,843,843,843,0
|
|
20240117,175200,224530413,843,843,843,843,0
|
|
20240117,175100,224530413,843,843,843,843,0
|
|
20240117,175000,224530413,843,843,843,843,0
|
|
20240117,174900,224530413,843,843,843,843,0
|
|
20240117,174800,224530413,843,843,843,843,0
|
|
20240117,174700,224530413,843,843,843,843,0
|
|
20240117,174600,224530413,843,843,843,843,0
|
|
20240117,174500,224530413,843,843,843,843,0
|
|
20240117,174400,224530413,843,843,843,843,0
|
|
20240117,174300,224530413,843,843,843,843,0
|
|
20240117,174200,224530413,843,843,843,843,0
|
|
20240117,174100,224530413,843,843,843,843,0
|
|
20240117,174000,224530413,843,843,843,843,1942
|
|
20240117,173900,224530413,843,843,843,843,0
|
|
20240117,173800,224530413,843,843,843,843,0
|
|
20240117,173700,224530413,843,843,843,843,0
|
|
20240117,173600,224530413,843,843,843,843,0
|
|
20240117,173500,224530413,843,843,843,843,0
|
|
20240117,173400,224530413,843,843,843,843,0
|
|
20240117,173300,224530413,843,843,843,843,0
|
|
20240117,173200,224530413,843,843,843,843,0
|
|
20240117,173100,224530413,843,843,843,843,0
|
|
20240117,173000,224530413,843,843,843,843,0
|
|
20240117,172900,224530413,843,843,843,843,0
|
|
20240117,172800,224530413,843,843,843,843,0
|
|
20240117,172700,224530413,843,843,843,843,0
|
|
20240117,172600,224530413,843,843,843,843,0
|
|
20240117,172500,224530413,843,843,843,843,0
|
|
20240117,172400,224530413,843,843,843,843,0
|
|
20240117,172300,224530413,843,843,843,843,0
|
|
20240117,172200,224530413,843,843,843,843,0
|
|
20240117,172100,224530413,843,843,843,843,0
|
|
20240117,172000,224530413,843,843,843,843,0
|
|
20240117,171900,224530413,843,843,843,843,0
|
|
20240117,171800,224530413,843,843,843,843,0
|
|
20240117,171700,224530413,843,843,843,843,0
|
|
20240117,171600,224530413,843,843,843,843,0
|
|
20240117,171500,224530413,843,843,843,843,0
|
|
20240117,171400,224530413,843,843,843,843,0
|
|
20240117,171300,224530413,843,843,843,843,0
|
|
20240117,171200,224530413,843,843,843,843,0
|
|
20240117,171100,224530413,843,843,843,843,0
|
|
20240117,171000,224530413,843,843,843,843,1942
|
|
20240117,170900,224530413,843,843,843,843,0
|
|
20240117,170800,224530413,843,843,843,843,0
|
|
20240117,170700,224530413,843,843,843,843,0
|
|
20240117,170600,224530413,843,843,843,843,0
|
|
20240117,170500,224530413,843,843,843,843,0
|
|
20240117,170400,224530413,843,843,843,843,0
|
|
20240117,170300,224530413,843,843,843,843,0
|
|
20240117,170200,224530413,843,843,843,843,0
|
|
20240117,170100,224530413,843,843,843,843,0
|
|
20240117,170000,224530413,843,843,843,843,0
|
|
20240117,165900,224530413,843,843,843,843,0
|
|
20240117,165800,224530413,843,843,843,843,0
|
|
20240117,165700,224530413,843,843,843,843,0
|
|
20240117,165600,224530413,843,843,843,843,0
|
|
20240117,165500,224530413,843,843,843,843,0
|
|
20240117,165400,224530413,843,843,843,843,0
|
|
20240117,165300,224530413,843,843,843,843,0
|
|
20240117,165200,224530413,843,843,843,843,0
|
|
20240117,165100,224530413,843,843,843,843,0
|
|
20240117,165000,224530413,843,843,843,843,0
|
|
20240117,164900,224530413,843,843,843,843,0
|
|
20240117,164800,224530413,843,843,843,843,0
|
|
20240117,164700,224530413,843,843,843,843,0
|
|
20240117,164600,224530413,843,843,843,843,0
|
|
20240117,164500,224530413,843,843,843,843,0
|
|
20240117,164400,224530413,843,843,843,843,0
|
|
20240117,164300,224530413,843,843,843,843,0
|
|
20240117,164200,224530413,843,843,843,843,0
|
|
20240117,164100,224530413,843,843,843,843,0
|
|
20240117,164000,224530413,843,843,843,843,1942
|
|
20240117,163900,224530413,843,843,843,843,0
|
|
20240117,163800,224530413,843,843,843,843,0
|
|
20240117,163700,224530413,843,843,843,843,0
|
|
20240117,163600,224530413,843,843,843,843,0
|
|
20240117,163500,224530413,843,843,843,843,0
|
|
20240117,163400,224530413,843,843,843,843,0
|
|
20240117,163300,224530413,843,843,843,843,0
|
|
20240117,163200,224530413,843,843,843,843,0
|
|
20240117,163100,224530413,843,843,843,843,0
|
|
20240117,163000,224530413,843,843,843,843,0
|
|
20240117,162900,224530413,843,843,843,843,0
|
|
20240117,162800,224530413,843,843,843,843,0
|
|
20240117,162700,224530413,843,843,843,843,0
|
|
20240117,162600,224530413,843,843,843,843,0
|
|
20240117,162500,224530413,843,843,843,843,0
|
|
20240117,162400,224530413,843,843,843,843,0
|
|
20240117,162300,224530413,843,843,843,843,0
|
|
20240117,162200,224530413,843,843,843,843,0
|
|
20240117,162100,224530413,843,843,843,843,0
|
|
20240117,162000,224530413,843,843,843,843,0
|
|
20240117,161900,224530413,843,843,843,843,0
|
|
20240117,161800,224530413,843,843,843,843,0
|
|
20240117,161700,224530413,843,843,843,843,0
|
|
20240117,161600,224530413,843,843,843,843,0
|
|
20240117,161500,224530413,843,843,843,843,0
|
|
20240117,161400,224530413,843,843,843,843,0
|
|
20240117,161300,224530413,843,843,843,843,0
|
|
20240117,161200,224530413,843,843,843,843,0
|
|
20240117,161100,224530413,843,843,843,843,0
|
|
20240117,161000,224530413,843,843,843,843,1942
|
|
20240117,160900,224530413,843,843,843,843,0
|
|
20240117,160800,224530413,843,843,843,843,0
|
|
20240117,160700,224530413,843,843,843,843,0
|
|
20240117,160600,224530413,843,843,843,843,0
|
|
20240117,160500,224530413,843,843,843,843,0
|
|
20240117,160400,224530413,843,843,843,843,0
|
|
20240117,160300,224530413,843,843,843,843,0
|
|
20240117,160200,224530413,843,843,843,843,0
|
|
20240117,160100,224530413,843,843,843,843,0
|
|
20240117,160000,224530413,843,843,843,843,0
|
|
20240117,155900,224530413,843,843,843,843,0
|
|
20240117,155800,224530413,843,843,843,843,0
|
|
20240117,155700,224530413,843,843,843,843,0
|
|
20240117,155600,224530413,843,843,843,843,0
|
|
20240117,155500,224530413,843,843,843,843,0
|
|
20240117,155400,224530413,843,843,843,843,0
|
|
20240117,155300,224530413,843,843,843,843,0
|
|
20240117,155200,224530413,843,843,843,843,0
|
|
20240117,155100,224530413,843,843,843,843,0
|
|
20240117,155000,224530413,843,843,843,843,0
|
|
20240117,154900,224530413,843,843,843,843,0
|
|
20240117,154800,224530413,843,843,843,843,0
|
|
20240117,154700,224530413,843,843,843,843,0
|
|
20240117,154600,224530413,843,843,843,843,0
|
|
20240117,154500,224530413,843,843,843,843,0
|
|
20240117,154400,224530413,843,843,843,843,0
|
|
20240117,154300,224530413,843,843,843,843,0
|
|
20240117,154200,224530413,843,843,843,843,0
|
|
20240117,154100,224530413,843,843,843,843,0
|
|
20240117,154000,224530413,843,843,843,843,1942
|
|
20240117,153900,224530413,843,843,843,843,0
|
|
20240117,153800,224530413,843,843,843,843,0
|
|
20240117,153700,224530413,843,843,843,843,0
|
|
20240117,153600,224530413,843,843,843,843,0
|
|
20240117,153500,224530413,843,843,843,843,0
|
|
20240117,153400,224530413,843,843,843,843,0
|
|
20240117,153300,224530413,843,843,843,843,0
|
|
20240117,153200,224530413,843,843,843,843,0
|
|
20240117,153100,224530413,843,843,843,843,0
|
|
20240117,153000,224530413,843,843,843,843,1942
|
|
20240117,152900,222893307,843,843,843,843,0
|
|
20240117,152800,222893307,843,843,843,843,0
|
|
20240117,152700,222893307,843,843,843,843,0
|
|
20240117,152600,222893307,843,843,843,843,0
|
|
20240117,152500,222893307,843,843,843,843,0
|
|
20240117,152400,222893307,843,843,843,843,0
|
|
20240117,152300,222893307,843,843,843,843,0
|
|
20240117,152200,222893307,843,843,843,843,0
|
|
20240117,152100,222893307,843,843,843,843,0
|
|
20240117,152000,222893307,843,843,843,843,0
|
|
20240117,151900,222893307,843,843,843,843,110
|
|
20240117,151800,222800577,843,843,843,843,20
|
|
20240117,151700,222783717,842,843,843,842,1739
|
|
20240117,151600,221319419,844,844,844,844,1
|
|
20240117,151500,221318575,843,843,844,843,3201
|
|
20240117,151400,218620131,842,842,842,842,0
|
|
20240117,151300,218620131,842,842,842,842,120
|
|
20240117,151200,218519091,842,842,842,842,201
|
|
20240117,151100,218349849,842,842,842,842,99
|
|
20240117,151000,218266491,844,844,844,844,1
|
|
20240117,150900,218265647,845,845,845,845,0
|
|
20240117,150800,218265647,845,842,845,842,85
|
|
20240117,150700,218194062,845,845,845,845,162
|
|
20240117,150600,218057172,845,845,845,845,7
|
|
20240117,150500,218051257,845,845,845,845,0
|
|
20240117,150400,218051257,845,845,845,845,1
|
|
20240117,150300,218050412,842,842,842,842,0
|
|
20240117,150200,218050412,842,842,842,842,0
|
|
20240117,150100,218050412,842,842,842,842,0
|
|
20240117,150000,218050412,842,841,842,841,387
|
|
20240117,145900,217724892,842,842,842,842,3
|
|
20240117,145800,217722366,842,842,842,841,503
|
|
20240117,145700,217298842,842,842,842,842,0
|
|
20240117,145600,217298842,842,842,842,842,713
|
|
20240117,145500,216698496,842,842,842,842,0
|
|
20240117,145400,216698496,842,842,842,842,0
|
|
20240117,145300,216698496,842,842,842,842,6
|
|
20240117,145200,216693444,840,840,840,840,50
|
|
20240117,145100,216651444,840,842,842,840,21841
|
|
20240117,145000,198301123,841,841,841,841,3453
|
|
20240117,144900,195397150,842,842,842,842,0
|
|
20240117,144800,195397150,842,842,842,842,0
|
|
20240117,144700,195397150,842,842,842,842,155
|
|
20240117,144600,195266640,842,842,842,842,5057
|
|
20240117,144500,191008646,843,843,843,843,53
|
|
20240117,144400,190963967,843,843,843,843,0
|
|
20240117,144300,190963967,843,843,843,843,0
|
|
20240117,144200,190963967,843,843,843,843,0
|
|
20240117,144100,190963967,843,843,843,843,16
|
|
20240117,144000,190950479,844,844,844,844,1
|
|
20240117,143900,190949635,842,842,842,842,0
|
|
20240117,143800,190949635,842,842,842,842,2
|
|
20240117,143700,190947951,845,845,845,845,1
|
|
20240117,143600,190947106,842,842,842,842,81
|
|
20240117,143500,190878904,845,845,845,845,0
|
|
20240117,143400,190878904,845,845,845,845,0
|
|
20240117,143300,190878904,845,845,845,845,1
|
|
20240117,143200,190878059,845,845,845,845,0
|
|
20240117,143100,190878059,845,845,845,843,1005
|
|
20240117,143000,190030837,844,844,844,844,0
|
|
20240117,142900,190030837,844,845,845,844,1212
|
|
20240117,142800,189007881,845,845,845,845,3001
|
|
20240117,142700,186472036,846,846,846,846,0
|
|
20240117,142600,186472036,846,846,846,846,0
|
|
20240117,142500,186472036,846,846,846,846,1
|
|
20240117,142400,186471190,845,845,845,845,0
|
|
20240117,142300,186471190,845,845,845,845,3
|
|
20240117,142200,186468655,846,846,846,846,0
|
|
20240117,142100,186468655,846,846,846,845,304
|
|
20240117,142000,186211772,846,845,846,845,1001
|
|
20240117,141900,185365925,845,845,845,845,1
|
|
20240117,141800,185365080,844,844,844,844,0
|
|
20240117,141700,185365080,844,844,844,844,508
|
|
20240117,141600,184936328,845,845,845,845,5
|
|
20240117,141500,184932103,844,843,844,843,3740
|
|
20240117,141400,181779281,843,843,843,843,0
|
|
20240117,141300,181779281,843,843,843,843,0
|
|
20240117,141200,181779281,843,843,843,843,0
|
|
20240117,141100,181779281,843,843,843,843,0
|
|
20240117,141000,181779281,843,842,843,842,161
|
|
20240117,140900,181643718,842,842,842,842,122
|
|
20240117,140800,181540994,842,842,842,842,501
|
|
20240117,140700,181119152,842,842,842,842,5
|
|
20240117,140600,181114942,842,842,842,842,4
|
|
20240117,140500,181111574,842,841,842,841,2329
|
|
20240117,140400,179152680,842,842,842,842,0
|
|
20240117,140300,179152680,842,843,843,842,22
|
|
20240117,140200,179134147,843,843,843,843,1
|
|
20240117,140100,179133304,843,843,843,843,1
|
|
20240117,140000,179132461,842,842,842,842,3000
|
|
20240117,135900,176606461,842,842,842,842,1
|
|
20240117,135800,176605619,843,843,843,843,3
|
|
20240117,135700,176603090,843,843,843,843,0
|
|
20240117,135600,176603090,843,843,843,843,0
|
|
20240117,135500,176603090,843,843,843,843,2
|
|
20240117,135400,176601404,843,843,843,843,1245
|
|
20240117,135300,175551869,843,845,845,843,171
|
|
20240117,135200,175407674,842,842,842,842,0
|
|
20240117,135100,175407674,842,842,842,842,0
|
|
20240117,135000,175407674,842,842,842,842,0
|
|
20240117,134900,175407674,842,842,842,842,0
|
|
20240117,134800,175407674,842,842,842,842,252
|
|
20240117,134700,175195490,842,842,842,842,0
|
|
20240117,134600,175195490,842,842,842,842,0
|
|
20240117,134500,175195490,842,842,842,842,0
|
|
20240117,134400,175195490,842,842,842,842,108
|
|
20240117,134300,175104554,842,843,843,842,10
|
|
20240117,134200,175096130,842,842,842,842,0
|
|
20240117,134100,175096130,842,842,842,842,0
|
|
20240117,134000,175096130,842,842,842,842,0
|
|
20240117,133900,175096130,842,842,842,842,0
|
|
20240117,133800,175096130,842,842,842,842,0
|
|
20240117,133700,175096130,842,842,842,842,0
|
|
20240117,133600,175096130,842,842,842,842,0
|
|
20240117,133500,175096130,842,844,844,842,126
|
|
20240117,133400,174989877,845,845,845,845,0
|
|
20240117,133300,174989877,845,845,845,845,10
|
|
20240117,133200,174981427,845,845,845,845,556
|
|
20240117,133100,174511607,845,845,845,845,180
|
|
20240117,133000,174359507,845,845,845,845,299
|
|
20240117,132900,174106852,845,845,845,845,0
|
|
20240117,132800,174106852,845,844,845,844,69
|
|
20240117,132700,174048615,844,844,844,844,5
|
|
20240117,132600,174044395,844,844,844,844,0
|
|
20240117,132500,174044395,844,844,844,844,2
|
|
20240117,132400,174042707,844,844,844,844,0
|
|
20240117,132300,174042707,844,844,844,844,0
|
|
20240117,132200,174042707,844,844,844,844,18
|
|
20240117,132100,174027515,844,844,844,844,0
|
|
20240117,132000,174027515,844,844,844,844,1
|
|
20240117,131900,174026671,840,844,844,840,1167
|
|
20240117,131800,173046367,840,845,845,840,205
|
|
20240117,131700,172874138,844,844,844,844,0
|
|
20240117,131600,172874138,844,844,844,844,367
|
|
20240117,131500,172564390,844,844,844,844,100
|
|
20240117,131400,172479990,840,842,842,840,14350
|
|
20240117,131300,160417339,842,846,846,842,5000
|
|
20240117,131200,156205860,846,846,846,846,6
|
|
20240117,131100,156200784,846,846,846,846,0
|
|
20240117,131000,156200784,846,846,846,846,0
|
|
20240117,130900,156200784,846,848,848,846,2
|
|
20240117,130800,156199090,845,845,845,845,0
|
|
20240117,130700,156199090,845,845,845,845,0
|
|
20240117,130600,156199090,845,845,845,845,1064
|
|
20240117,130500,155300010,848,848,848,848,0
|
|
20240117,130400,155300010,848,848,848,848,1
|
|
20240117,130300,155299162,842,847,847,842,5000
|
|
20240117,130200,151089137,848,845,848,842,6319
|
|
20240117,130100,145759803,845,845,845,845,0
|
|
20240117,130000,145759803,845,846,846,845,20000
|
|
20240117,125900,128856418,846,846,846,846,0
|
|
20240117,125800,128856418,846,845,846,845,6516
|
|
20240117,125700,123346382,845,845,845,845,30
|
|
20240117,125600,123321032,846,845,846,845,210
|
|
20240117,125500,123143472,846,847,847,846,1229
|
|
20240117,125400,122103728,849,849,849,849,0
|
|
20240117,125300,122103728,849,849,849,849,0
|
|
20240117,125200,122103728,849,849,849,849,1
|
|
20240117,125100,122102879,849,849,849,849,0
|
|
20240117,125000,122102879,849,849,849,849,1
|
|
20240117,124900,122102030,846,846,846,846,0
|
|
20240117,124800,122102030,846,846,846,846,0
|
|
20240117,124700,122102030,846,846,846,846,0
|
|
20240117,124600,122102030,846,848,848,846,5
|
|
20240117,124500,122097793,848,848,848,848,0
|
|
20240117,124400,122097793,848,848,848,848,0
|
|
20240117,124300,122097793,848,848,848,848,20
|
|
20240117,124200,122080833,849,849,849,849,30
|
|
20240117,124100,122055363,848,848,848,848,0
|
|
20240117,124000,122055363,848,848,848,848,0
|
|
20240117,123900,122055363,848,848,848,848,0
|
|
20240117,123800,122055363,848,848,848,848,100
|
|
20240117,123700,121970563,850,850,850,850,210
|
|
20240117,123600,121792063,850,850,850,850,2
|
|
20240117,123500,121790363,850,850,850,850,0
|
|
20240117,123400,121790363,850,849,850,849,5
|
|
20240117,123300,121786116,849,848,849,848,512
|
|
20240117,123200,121351938,848,847,848,847,607
|
|
20240117,123100,120837808,847,846,847,846,163
|
|
20240117,123000,120699810,846,846,846,846,37
|
|
20240117,122900,120668508,847,847,847,847,300
|
|
20240117,122800,120414408,847,847,847,847,0
|
|
20240117,122700,120414408,847,847,847,847,3
|
|
20240117,122600,120411867,848,848,848,848,0
|
|
20240117,122500,120411867,848,848,848,848,0
|
|
20240117,122400,120411867,848,846,848,846,1459
|
|
20240117,122300,119176142,847,847,847,847,1
|
|
20240117,122200,119175295,847,847,847,846,42
|
|
20240117,122100,119139741,847,846,847,846,559
|
|
20240117,122000,118666675,846,846,846,846,1
|
|
20240117,121900,118665829,846,846,846,846,0
|
|
20240117,121800,118665829,846,846,846,846,102
|
|
20240117,121700,118579537,846,846,846,846,0
|
|
20240117,121600,118579537,846,846,846,846,0
|
|
20240117,121500,118579537,846,846,846,846,1000
|
|
20240117,121400,117733537,845,845,845,845,1
|
|
20240117,121300,117732692,845,845,845,845,0
|
|
20240117,121200,117732692,845,845,845,845,4643
|
|
20240117,121100,113809357,846,846,846,846,2
|
|
20240117,121000,113807665,846,846,846,846,2
|
|
20240117,120900,113805973,847,847,847,847,1526
|
|
20240117,120800,112513451,846,846,846,846,4358
|
|
20240117,120700,108826583,847,847,847,847,50
|
|
20240117,120600,108784233,847,847,847,847,77
|
|
20240117,120500,108719014,847,847,847,847,3
|
|
20240117,120400,108716473,847,847,847,847,3
|
|
20240117,120300,108713932,847,847,847,847,1000
|
|
20240117,120200,107866932,847,847,847,847,100
|
|
20240117,120100,107782232,847,847,847,847,0
|
|
20240117,120000,107782232,847,847,847,847,4834
|
|
20240117,115900,103687834,847,847,847,847,458
|
|
20240117,115800,103299908,849,848,849,848,2
|
|
20240117,115700,103298211,848,848,848,848,217
|
|
20240117,115600,103114195,848,848,848,848,1
|
|
20240117,115500,103113347,848,848,848,848,0
|
|
20240117,115400,103113347,848,848,848,848,0
|
|
20240117,115300,103113347,848,848,848,848,198
|
|
20240117,115200,102945443,849,849,849,849,17
|
|
20240117,115100,102931010,849,849,849,849,1
|
|
20240117,115000,102930161,850,850,850,850,5
|
|
20240117,114900,102925911,850,850,850,850,6
|
|
20240117,114800,102920811,848,850,850,848,4
|
|
20240117,114700,102917415,849,849,849,849,31
|
|
20240117,114600,102891096,850,850,850,850,0
|
|
20240117,114500,102891096,850,850,850,850,92
|
|
20240117,114400,102812896,849,849,849,849,12
|
|
20240117,114300,102802708,850,850,850,850,10
|
|
20240117,114200,102794208,850,850,850,850,1
|
|
20240117,114100,102793358,847,849,849,847,4000
|
|
20240117,114000,99404388,850,850,850,850,3
|
|
20240117,113900,99401838,851,851,851,851,1
|
|
20240117,113800,99400987,850,850,850,850,34
|
|
20240117,113700,99372087,849,849,849,849,90
|
|
20240117,113600,99295677,851,851,851,851,0
|
|
20240117,113500,99295677,851,851,851,851,846
|
|
20240117,113400,98575731,851,851,851,851,0
|
|
20240117,113300,98575731,851,851,851,851,20
|
|
20240117,113200,98558711,851,851,851,851,0
|
|
20240117,113100,98558711,851,851,851,851,0
|
|
20240117,113000,98558711,851,850,851,850,15
|
|
20240117,112900,98545953,851,851,851,851,0
|
|
20240117,112800,98545953,851,851,851,851,0
|
|
20240117,112700,98545953,851,851,851,851,0
|
|
20240117,112600,98545953,851,851,851,851,11
|
|
20240117,112500,98536592,851,851,851,851,1101
|
|
20240117,112400,97599641,851,851,851,851,0
|
|
20240117,112300,97599641,851,851,851,851,0
|
|
20240117,112200,97599641,851,851,851,851,0
|
|
20240117,112100,97599641,851,851,851,851,1
|
|
20240117,112000,97598790,851,851,851,851,0
|
|
20240117,111900,97598790,851,850,851,850,12
|
|
20240117,111800,97588588,849,849,849,849,0
|
|
20240117,111700,97588588,849,850,850,849,19
|
|
20240117,111600,97572448,851,851,851,850,6
|
|
20240117,111500,97567343,848,851,851,848,11
|
|
20240117,111400,97557985,851,850,851,847,20067
|
|
20240117,111300,80552826,849,849,849,849,0
|
|
20240117,111200,80552826,849,850,850,849,48
|
|
20240117,111100,80512066,849,850,850,849,2
|
|
20240117,111000,80510367,850,850,850,850,3
|
|
20240117,110900,80507817,850,850,850,850,24
|
|
20240117,110800,80487417,850,850,850,850,0
|
|
20240117,110700,80487417,850,850,850,850,91
|
|
20240117,110600,80410067,851,851,851,850,11
|
|
20240117,110500,80400708,851,851,851,849,2025
|
|
20240117,110400,78680804,851,852,852,851,40
|
|
20240117,110300,78646763,853,853,853,853,1
|
|
20240117,110200,78645910,851,852,852,851,301
|
|
20240117,110100,78389739,853,853,853,853,0
|
|
20240117,110000,78389739,853,853,853,853,1
|
|
20240117,105900,78388886,853,853,853,853,2
|
|
20240117,105800,78387180,851,852,852,851,30
|
|
20240117,105700,78361640,853,853,853,853,0
|
|
20240117,105600,78361640,853,853,853,853,11
|
|
20240117,105500,78352257,852,851,852,851,33002
|
|
20240117,105400,50235290,851,851,851,851,247
|
|
20240117,105300,50025093,851,851,851,851,1
|
|
20240117,105200,50024242,851,852,852,851,127
|
|
20240117,105100,49916164,851,851,851,851,0
|
|
20240117,105000,49916164,851,851,851,851,0
|
|
20240117,104900,49916164,851,851,851,851,0
|
|
20240117,104800,49916164,851,851,851,851,0
|
|
20240117,104700,49916164,851,851,851,851,5
|
|
20240117,104600,49911909,851,851,851,851,0
|
|
20240117,104500,49911909,851,851,851,851,0
|
|
20240117,104400,49911909,851,851,851,851,1
|
|
20240117,104300,49911058,852,852,852,852,0
|
|
20240117,104200,49911058,852,852,852,852,0
|
|
20240117,104100,49911058,852,852,852,852,2
|
|
20240117,104000,49909354,849,849,849,849,0
|
|
20240117,103900,49909354,849,849,849,849,0
|
|
20240117,103800,49909354,849,849,849,849,67
|
|
20240117,103700,49852471,848,848,848,848,0
|
|
20240117,103600,49852471,848,852,852,848,2029
|
|
20240117,103500,48131008,849,851,851,849,610
|
|
20240117,103400,47613111,852,852,852,852,1
|
|
20240117,103300,47612259,852,850,852,849,271
|
|
20240117,103200,47382137,849,851,851,849,1016
|
|
20240117,103100,46519534,849,849,849,849,0
|
|
20240117,103000,46519534,849,850,850,849,31
|
|
20240117,102900,46493210,853,853,853,853,0
|
|
20240117,102800,46493210,853,853,853,853,0
|
|
20240117,102700,46493210,853,853,853,853,4
|
|
20240117,102600,46489798,853,851,853,851,111
|
|
20240117,102500,46395179,853,853,853,853,100
|
|
20240117,102400,46309879,853,853,853,853,2
|
|
20240117,102300,46308173,850,850,850,850,0
|
|
20240117,102200,46308173,850,850,850,850,0
|
|
20240117,102100,46308173,850,852,852,850,67
|
|
20240117,102000,46251204,853,853,853,853,0
|
|
20240117,101900,46251204,853,853,853,853,0
|
|
20240117,101800,46251204,853,853,853,853,0
|
|
20240117,101700,46251204,853,853,853,853,0
|
|
20240117,101600,46251204,853,853,853,853,0
|
|
20240117,101500,46251204,853,853,853,853,0
|
|
20240117,101400,46251204,853,853,853,853,0
|
|
20240117,101300,46251204,853,853,853,853,0
|
|
20240117,101200,46251204,853,853,853,853,1
|
|
20240117,101100,46250351,850,849,850,849,556
|
|
20240117,101000,45778306,849,852,852,849,5401
|
|
20240117,100900,41187560,853,853,853,853,1
|
|
20240117,100800,41186707,853,853,853,853,10000
|
|
20240117,100700,32656707,853,853,853,853,118
|
|
20240117,100600,32556053,853,853,853,853,0
|
|
20240117,100500,32556053,853,853,853,853,0
|
|
20240117,100400,32556053,853,853,853,853,1
|
|
20240117,100300,32555200,853,853,853,853,10
|
|
20240117,100200,32546670,853,853,853,853,1
|
|
20240117,100100,32545817,852,852,852,852,1
|
|
20240117,100000,32544965,853,853,853,852,12
|
|
20240117,095900,32534739,853,853,853,853,4
|
|
20240117,095800,32531327,853,853,853,853,0
|
|
20240117,095700,32531327,853,853,853,853,40
|
|
20240117,095600,32497207,853,853,853,853,2
|
|
20240117,095500,32495501,853,851,853,851,2
|
|
20240117,095400,32493797,853,853,853,853,0
|
|
20240117,095300,32493797,853,850,853,850,1022
|
|
20240117,095200,31625091,850,850,850,850,40
|
|
20240117,095100,31591091,853,853,853,853,0
|
|
20240117,095000,31591091,853,852,853,852,10
|
|
20240117,094900,31582562,853,853,853,853,4
|
|
20240117,094800,31579150,853,853,853,853,0
|
|
20240117,094700,31579150,853,853,853,853,0
|
|
20240117,094600,31579150,853,853,853,853,10
|
|
20240117,094500,31570620,850,850,850,850,702
|
|
20240117,094400,30973920,850,850,850,850,0
|
|
20240117,094300,30973920,850,850,850,850,1
|
|
20240117,094200,30973070,853,853,853,853,0
|
|
20240117,094100,30973070,853,853,853,853,1
|
|
20240117,094000,30972217,848,848,848,848,60
|
|
20240117,093900,30921337,848,852,852,848,101
|
|
20240117,093800,30835669,853,853,853,853,0
|
|
20240117,093700,30835669,853,853,853,853,5
|
|
20240117,093600,30831404,852,852,852,852,7
|
|
20240117,093500,30825440,853,853,853,853,58
|
|
20240117,093400,30775966,848,848,849,848,102
|
|
20240117,093300,30689468,848,852,852,848,7946
|
|
20240117,093200,23939285,856,856,856,852,59
|
|
20240117,093100,23888961,856,856,856,856,92
|
|
20240117,093000,23810209,857,857,857,856,839
|
|
20240117,092900,23092005,856,855,856,855,12691
|
|
20240117,092800,12230019,855,855,855,855,1
|
|
20240117,092700,12229164,852,852,852,852,1354
|
|
20240117,092600,11075556,852,852,852,852,1
|
|
20240117,092500,11074704,852,852,852,852,0
|
|
20240117,092400,11074704,852,852,852,852,0
|
|
20240117,092300,11074704,852,853,853,852,1101
|
|
20240117,092200,10136632,856,856,856,856,10
|
|
20240117,092100,10128072,856,856,856,856,1
|
|
20240117,092000,10127216,855,853,855,852,165
|
|
20240117,091900,9986310,855,856,856,855,52
|
|
20240117,091800,9941848,857,857,857,857,2
|
|
20240117,091700,9940134,851,856,857,851,3
|
|
20240117,091600,9937570,851,856,856,851,249
|
|
20240117,091500,9725171,856,852,856,851,1201
|
|
20240117,091400,8698123,852,852,852,852,200
|
|
20240117,091300,8527723,856,856,856,856,1
|
|
20240117,091200,8526867,852,852,856,852,284
|
|
20240117,091100,8284092,852,852,852,852,200
|
|
20240117,091000,8113692,851,850,851,850,301
|
|
20240117,090900,7857542,850,852,852,850,3707
|
|
20240117,090800,4705220,852,852,852,852,42
|
|
20240117,090700,4669436,853,851,854,850,1354
|
|
20240117,090600,3517625,851,855,855,851,3488
|
|
20240117,090500,547200,855,855,855,855,300
|
|
20240117,090400,290700,855,855,855,855,5
|
|
20240117,090300,286425,855,855,855,855,6
|
|
20240117,090200,281295,855,855,855,855,7
|
|
20240117,090100,275310,855,855,855,855,100
|
|
20240117,090000,189810,855,855,855,855,222
|