626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192300,113898009,291,291,291,291,20707
|
|
20240103,192200,113898009,291,291,291,291,0
|
|
20240103,192100,113898009,291,291,291,291,0
|
|
20240103,192000,113898009,291,291,291,291,0
|
|
20240103,191900,113898009,291,291,291,291,0
|
|
20240103,191800,113898009,291,291,291,291,0
|
|
20240103,191700,113898009,291,291,291,291,0
|
|
20240103,191600,113898009,291,291,291,291,0
|
|
20240103,191500,113898009,291,291,291,291,0
|
|
20240103,191400,113898009,291,291,291,291,0
|
|
20240103,191300,113898009,291,291,291,291,0
|
|
20240103,191200,113898009,291,291,291,291,0
|
|
20240103,191100,113898009,291,291,291,291,0
|
|
20240103,191000,113898009,291,291,291,291,0
|
|
20240103,190900,113898009,291,291,291,291,0
|
|
20240103,190800,113898009,291,291,291,291,0
|
|
20240103,190700,113898009,291,291,291,291,0
|
|
20240103,190600,113898009,291,291,291,291,0
|
|
20240103,190500,113898009,291,291,291,291,0
|
|
20240103,190400,113898009,291,291,291,291,0
|
|
20240103,190300,113898009,291,291,291,291,0
|
|
20240103,190200,113898009,291,291,291,291,0
|
|
20240103,190100,113898009,291,291,291,291,0
|
|
20240103,190000,113898009,291,291,291,291,0
|
|
20240103,185900,113898009,291,291,291,291,0
|
|
20240103,185800,113898009,291,291,291,291,0
|
|
20240103,185700,113898009,291,291,291,291,0
|
|
20240103,185600,113898009,291,291,291,291,0
|
|
20240103,185500,113898009,291,291,291,291,0
|
|
20240103,185400,113898009,291,291,291,291,0
|
|
20240103,185300,113898009,291,291,291,291,20707
|
|
20240103,185200,113898009,291,291,291,291,0
|
|
20240103,185100,113898009,291,291,291,291,0
|
|
20240103,185000,113898009,291,291,291,291,0
|
|
20240103,184900,113898009,291,291,291,291,0
|
|
20240103,184800,113898009,291,291,291,291,0
|
|
20240103,184700,113898009,291,291,291,291,0
|
|
20240103,184600,113898009,291,291,291,291,0
|
|
20240103,184500,113898009,291,291,291,291,0
|
|
20240103,184400,113898009,291,291,291,291,0
|
|
20240103,184300,113898009,291,291,291,291,0
|
|
20240103,184200,113898009,291,291,291,291,0
|
|
20240103,184100,113898009,291,291,291,291,0
|
|
20240103,184000,113898009,291,291,291,291,0
|
|
20240103,183900,113898009,291,291,291,291,0
|
|
20240103,183800,113898009,291,291,291,291,0
|
|
20240103,183700,113898009,291,291,291,291,0
|
|
20240103,183600,113898009,291,291,291,291,0
|
|
20240103,183500,113898009,291,291,291,291,0
|
|
20240103,183400,113898009,291,291,291,291,0
|
|
20240103,183300,113898009,291,291,291,291,0
|
|
20240103,183200,113898009,291,291,291,291,0
|
|
20240103,183100,113898009,291,291,291,291,0
|
|
20240103,183000,113898009,291,291,291,291,0
|
|
20240103,182900,113898009,291,291,291,291,0
|
|
20240103,182800,113898009,291,291,291,291,0
|
|
20240103,182700,113898009,291,291,291,291,0
|
|
20240103,182600,113898009,291,291,291,291,0
|
|
20240103,182500,113898009,291,291,291,291,0
|
|
20240103,182400,113898009,291,291,291,291,0
|
|
20240103,182300,113898009,291,291,291,291,20707
|
|
20240103,182200,113898009,291,291,291,291,0
|
|
20240103,182100,113898009,291,291,291,291,0
|
|
20240103,182000,113898009,291,291,291,291,0
|
|
20240103,181900,113898009,291,291,291,291,0
|
|
20240103,181800,113898009,291,291,291,291,0
|
|
20240103,181700,113898009,291,291,291,291,0
|
|
20240103,181600,113898009,291,291,291,291,0
|
|
20240103,181500,113898009,291,291,291,291,0
|
|
20240103,181400,113898009,291,291,291,291,0
|
|
20240103,181300,113898009,291,291,291,291,0
|
|
20240103,181200,113898009,291,291,291,291,0
|
|
20240103,181100,113898009,291,291,291,291,0
|
|
20240103,181000,113898009,291,291,291,291,0
|
|
20240103,180900,113898009,291,291,291,291,0
|
|
20240103,180800,113898009,291,291,291,291,0
|
|
20240103,180700,113898009,291,291,291,291,0
|
|
20240103,180600,113898009,291,291,291,291,0
|
|
20240103,180500,113898009,291,291,291,291,0
|
|
20240103,180400,113898009,291,291,291,291,0
|
|
20240103,180300,113898009,291,291,291,291,0
|
|
20240103,180200,113898009,291,291,291,291,0
|
|
20240103,180100,113898009,291,291,291,291,0
|
|
20240103,180000,113898009,291,291,291,291,0
|
|
20240103,175900,113898009,291,291,291,291,0
|
|
20240103,175800,113898009,291,291,291,291,0
|
|
20240103,175700,113898009,291,291,291,291,0
|
|
20240103,175600,113898009,291,291,291,291,0
|
|
20240103,175500,113898009,291,291,291,291,0
|
|
20240103,175400,113898009,291,291,291,291,0
|
|
20240103,175300,113898009,291,291,291,291,20707
|
|
20240103,175200,113898009,291,291,291,291,0
|
|
20240103,175100,113898009,291,291,291,291,0
|
|
20240103,175000,113898009,291,291,291,291,0
|
|
20240103,174900,113898009,291,291,291,291,0
|
|
20240103,174800,113898009,291,291,291,291,0
|
|
20240103,174700,113898009,291,291,291,291,0
|
|
20240103,174600,113898009,291,291,291,291,0
|
|
20240103,174500,113898009,291,291,291,291,0
|
|
20240103,174400,113898009,291,291,291,291,0
|
|
20240103,174300,113898009,291,291,291,291,0
|
|
20240103,174200,113898009,291,291,291,291,0
|
|
20240103,174100,113898009,291,291,291,291,0
|
|
20240103,174000,113898009,291,291,291,291,0
|
|
20240103,173900,113898009,291,291,291,291,0
|
|
20240103,173800,113898009,291,291,291,291,0
|
|
20240103,173700,113898009,291,291,291,291,0
|
|
20240103,173600,113898009,291,291,291,291,0
|
|
20240103,173500,113898009,291,291,291,291,0
|
|
20240103,173400,113898009,291,291,291,291,0
|
|
20240103,173300,113898009,291,291,291,291,0
|
|
20240103,173200,113898009,291,291,291,291,0
|
|
20240103,173100,113898009,291,291,291,291,0
|
|
20240103,173000,113898009,291,291,291,291,0
|
|
20240103,172900,113898009,291,291,291,291,0
|
|
20240103,172800,113898009,291,291,291,291,0
|
|
20240103,172700,113898009,291,291,291,291,0
|
|
20240103,172600,113898009,291,291,291,291,0
|
|
20240103,172500,113898009,291,291,291,291,0
|
|
20240103,172400,113898009,291,291,291,291,0
|
|
20240103,172300,113898009,291,291,291,291,20707
|
|
20240103,172200,113898009,291,291,291,291,0
|
|
20240103,172100,113898009,291,291,291,291,0
|
|
20240103,172000,113898009,291,291,291,291,0
|
|
20240103,171900,113898009,291,291,291,291,0
|
|
20240103,171800,113898009,291,291,291,291,0
|
|
20240103,171700,113898009,291,291,291,291,0
|
|
20240103,171600,113898009,291,291,291,291,0
|
|
20240103,171500,113898009,291,291,291,291,0
|
|
20240103,171400,113898009,291,291,291,291,0
|
|
20240103,171300,113898009,291,291,291,291,0
|
|
20240103,171200,113898009,291,291,291,291,0
|
|
20240103,171100,113898009,291,291,291,291,0
|
|
20240103,171000,113898009,291,291,291,291,0
|
|
20240103,170900,113898009,291,291,291,291,0
|
|
20240103,170800,113898009,291,291,291,291,0
|
|
20240103,170700,113898009,291,291,291,291,0
|
|
20240103,170600,113898009,291,291,291,291,0
|
|
20240103,170500,113898009,291,291,291,291,0
|
|
20240103,170400,113898009,291,291,291,291,0
|
|
20240103,170300,113898009,291,291,291,291,0
|
|
20240103,170200,113898009,291,291,291,291,0
|
|
20240103,170100,113898009,291,291,291,291,0
|
|
20240103,170000,113898009,291,291,291,291,0
|
|
20240103,165900,113898009,291,291,291,291,0
|
|
20240103,165800,113898009,291,291,291,291,0
|
|
20240103,165700,113898009,291,291,291,291,0
|
|
20240103,165600,113898009,291,291,291,291,0
|
|
20240103,165500,113898009,291,291,291,291,0
|
|
20240103,165400,113898009,291,291,291,291,0
|
|
20240103,165300,113898009,291,291,291,291,20707
|
|
20240103,165200,113898009,291,291,291,291,0
|
|
20240103,165100,113898009,291,291,291,291,0
|
|
20240103,165000,113898009,291,291,291,291,0
|
|
20240103,164900,113898009,291,291,291,291,0
|
|
20240103,164800,113898009,291,291,291,291,0
|
|
20240103,164700,113898009,291,291,291,291,0
|
|
20240103,164600,113898009,291,291,291,291,0
|
|
20240103,164500,113898009,291,291,291,291,0
|
|
20240103,164400,113898009,291,291,291,291,0
|
|
20240103,164300,113898009,291,291,291,291,0
|
|
20240103,164200,113898009,291,291,291,291,0
|
|
20240103,164100,113898009,291,291,291,291,0
|
|
20240103,164000,113898009,291,291,291,291,0
|
|
20240103,163900,113898009,291,291,291,291,0
|
|
20240103,163800,113898009,291,291,291,291,0
|
|
20240103,163700,113898009,291,291,291,291,0
|
|
20240103,163600,113898009,291,291,291,291,0
|
|
20240103,163500,113898009,291,291,291,291,0
|
|
20240103,163400,113898009,291,291,291,291,0
|
|
20240103,163300,113898009,291,291,291,291,0
|
|
20240103,163200,113898009,291,291,291,291,0
|
|
20240103,163100,113898009,291,291,291,291,0
|
|
20240103,163000,113898009,291,291,291,291,0
|
|
20240103,162900,113898009,291,291,291,291,0
|
|
20240103,162800,113898009,291,291,291,291,0
|
|
20240103,162700,113898009,291,291,291,291,0
|
|
20240103,162600,113898009,291,291,291,291,0
|
|
20240103,162500,113898009,291,291,291,291,0
|
|
20240103,162400,113898009,291,291,291,291,0
|
|
20240103,162300,113898009,291,291,291,291,20707
|
|
20240103,162200,113898009,291,291,291,291,0
|
|
20240103,162100,113898009,291,291,291,291,0
|
|
20240103,162000,113898009,291,291,291,291,0
|
|
20240103,161900,113898009,291,291,291,291,0
|
|
20240103,161800,113898009,291,291,291,291,0
|
|
20240103,161700,113898009,291,291,291,291,0
|
|
20240103,161600,113898009,291,291,291,291,0
|
|
20240103,161500,113898009,291,291,291,291,0
|
|
20240103,161400,113898009,291,291,291,291,0
|
|
20240103,161300,113898009,291,291,291,291,0
|
|
20240103,161200,113898009,291,291,291,291,0
|
|
20240103,161100,113898009,291,291,291,291,0
|
|
20240103,161000,113898009,291,291,291,291,0
|
|
20240103,160900,113898009,291,291,291,291,0
|
|
20240103,160800,113898009,291,291,291,291,0
|
|
20240103,160700,113898009,291,291,291,291,0
|
|
20240103,160600,113898009,291,291,291,291,0
|
|
20240103,160500,113898009,291,291,291,291,0
|
|
20240103,160400,113898009,291,291,291,291,0
|
|
20240103,160300,113898009,291,291,291,291,0
|
|
20240103,160200,113898009,291,291,291,291,0
|
|
20240103,160100,113898009,291,291,291,291,0
|
|
20240103,160000,113898009,291,291,291,291,0
|
|
20240103,155900,113898009,291,291,291,291,0
|
|
20240103,155800,113898009,291,291,291,291,0
|
|
20240103,155700,113898009,291,291,291,291,0
|
|
20240103,155600,113898009,291,291,291,291,0
|
|
20240103,155500,113898009,291,291,291,291,0
|
|
20240103,155400,113898009,291,291,291,291,0
|
|
20240103,155300,113898009,291,291,291,291,20707
|
|
20240103,155200,113898009,291,291,291,291,0
|
|
20240103,155100,113898009,291,291,291,291,0
|
|
20240103,155000,113898009,291,291,291,291,0
|
|
20240103,154900,113898009,291,291,291,291,0
|
|
20240103,154800,113898009,291,291,291,291,0
|
|
20240103,154700,113898009,291,291,291,291,0
|
|
20240103,154600,113898009,291,291,291,291,0
|
|
20240103,154500,113898009,291,291,291,291,0
|
|
20240103,154400,113898009,291,291,291,291,0
|
|
20240103,154300,113898009,291,291,291,291,0
|
|
20240103,154200,113898009,291,291,291,291,0
|
|
20240103,154100,113898009,291,291,291,291,0
|
|
20240103,154000,113898009,291,291,291,291,0
|
|
20240103,153900,113898009,291,291,291,291,0
|
|
20240103,153800,113898009,291,291,291,291,0
|
|
20240103,153700,113898009,291,291,291,291,0
|
|
20240103,153600,113898009,291,291,291,291,0
|
|
20240103,153500,113898009,291,291,291,291,0
|
|
20240103,153400,113898009,291,291,291,291,0
|
|
20240103,153300,113898009,291,291,291,291,0
|
|
20240103,153200,113898009,291,291,291,291,0
|
|
20240103,153100,113898009,291,291,291,291,0
|
|
20240103,153000,113898009,291,291,291,291,20707
|
|
20240103,152900,107872272,290,290,290,290,0
|
|
20240103,152800,107872272,290,290,290,290,0
|
|
20240103,152700,107872272,290,290,290,290,0
|
|
20240103,152600,107872272,290,290,290,290,0
|
|
20240103,152500,107872272,290,290,290,290,0
|
|
20240103,152400,107872272,290,290,290,290,0
|
|
20240103,152300,107872272,290,290,290,290,0
|
|
20240103,152200,107872272,290,290,290,290,0
|
|
20240103,152100,107872272,290,290,290,290,0
|
|
20240103,152000,107872272,290,290,290,290,0
|
|
20240103,151900,107872272,290,290,290,290,0
|
|
20240103,151800,107872272,290,290,290,290,52
|
|
20240103,151700,107857192,290,290,290,290,10380
|
|
20240103,151600,104846992,290,289,290,289,501
|
|
20240103,151500,104702202,289,290,290,289,210
|
|
20240103,151400,104641402,290,289,290,289,2148
|
|
20240103,151300,104020273,290,289,290,289,1403
|
|
20240103,151200,103614769,289,289,289,288,9087
|
|
20240103,151100,100989037,289,289,289,289,1
|
|
20240103,151000,100988748,289,289,289,289,1500
|
|
20240103,150900,100555248,289,289,289,289,376
|
|
20240103,150800,100446584,288,288,288,288,0
|
|
20240103,150700,100446584,288,288,288,288,0
|
|
20240103,150600,100446584,288,288,288,288,501
|
|
20240103,150500,100302296,289,289,289,289,0
|
|
20240103,150400,100302296,289,289,289,289,0
|
|
20240103,150300,100302296,289,289,289,289,19
|
|
20240103,150200,100296805,289,289,289,289,0
|
|
20240103,150100,100296805,289,289,289,289,184
|
|
20240103,150000,100243629,289,289,289,289,0
|
|
20240103,145900,100243629,289,289,289,289,0
|
|
20240103,145800,100243629,289,289,289,289,1
|
|
20240103,145700,100243340,288,288,288,288,0
|
|
20240103,145600,100243340,288,288,288,288,200
|
|
20240103,145500,100185740,288,288,288,288,6548
|
|
20240103,145400,98299916,287,288,288,287,1766
|
|
20240103,145300,97792414,287,287,287,287,500
|
|
20240103,145200,97648914,288,288,288,288,660
|
|
20240103,145100,97458834,287,288,288,287,3458
|
|
20240103,145000,96466368,288,288,288,288,660
|
|
20240103,144900,96276288,288,288,288,288,0
|
|
20240103,144800,96276288,288,288,288,288,660
|
|
20240103,144700,96086208,288,288,288,288,660
|
|
20240103,144600,95896128,288,288,288,288,710
|
|
20240103,144500,95691648,288,288,288,288,0
|
|
20240103,144400,95691648,288,288,288,288,660
|
|
20240103,144300,95501568,288,288,288,288,54
|
|
20240103,144200,95486016,288,288,288,288,0
|
|
20240103,144100,95486016,288,288,288,288,0
|
|
20240103,144000,95486016,288,288,288,288,100
|
|
20240103,143900,95457216,288,288,288,288,0
|
|
20240103,143800,95457216,288,288,288,288,0
|
|
20240103,143700,95457216,288,287,288,287,4001
|
|
20240103,143600,94308928,288,288,289,288,5174
|
|
20240103,143500,92818815,288,287,288,287,32
|
|
20240103,143400,92809629,287,287,287,287,879
|
|
20240103,143300,92557356,288,288,288,288,1
|
|
20240103,143200,92557068,287,287,287,287,0
|
|
20240103,143100,92557068,287,287,288,287,6173
|
|
20240103,143000,90780417,288,288,288,288,4881
|
|
20240103,142900,89374689,288,288,288,288,122
|
|
20240103,142800,89339553,287,288,288,287,551
|
|
20240103,142700,89180880,287,287,287,287,0
|
|
20240103,142600,89180880,287,287,287,287,0
|
|
20240103,142500,89180880,287,287,287,287,0
|
|
20240103,142400,89180880,287,288,288,287,39
|
|
20240103,142300,89169686,288,288,288,288,0
|
|
20240103,142200,89169686,288,288,288,288,0
|
|
20240103,142100,89169686,288,288,288,288,0
|
|
20240103,142000,89169686,288,288,288,288,22
|
|
20240103,141900,89163350,288,288,288,288,0
|
|
20240103,141800,89163350,288,288,288,288,1
|
|
20240103,141700,89163062,288,288,288,288,0
|
|
20240103,141600,89163062,288,288,288,288,0
|
|
20240103,141500,89163062,288,288,288,288,0
|
|
20240103,141400,89163062,288,288,288,288,1
|
|
20240103,141300,89162774,288,288,288,288,503
|
|
20240103,141200,89017910,288,288,288,288,5000
|
|
20240103,141100,87577910,288,288,288,288,1
|
|
20240103,141000,87577622,288,288,288,288,0
|
|
20240103,140900,87577622,288,287,288,287,12
|
|
20240103,140800,87574174,288,287,288,287,20
|
|
20240103,140700,87568430,287,287,287,287,1500
|
|
20240103,140600,87137930,287,287,287,287,1000
|
|
20240103,140500,86850930,287,287,287,287,18
|
|
20240103,140400,86845764,286,286,286,286,0
|
|
20240103,140300,86845764,286,286,286,286,0
|
|
20240103,140200,86845764,286,286,286,286,0
|
|
20240103,140100,86845764,286,286,286,286,1400
|
|
20240103,140000,86445364,287,287,287,287,0
|
|
20240103,135900,86445364,287,285,287,285,97
|
|
20240103,135800,86417717,287,287,287,287,18
|
|
20240103,135700,86412551,286,286,286,286,0
|
|
20240103,135600,86412551,286,286,286,286,0
|
|
20240103,135500,86412551,286,286,286,286,0
|
|
20240103,135400,86412551,286,286,286,286,409
|
|
20240103,135300,86295577,286,286,286,286,0
|
|
20240103,135200,86295577,286,286,286,286,185
|
|
20240103,135100,86242667,287,287,287,287,0
|
|
20240103,135000,86242667,287,287,287,287,18
|
|
20240103,134900,86237501,286,286,286,286,0
|
|
20240103,134800,86237501,286,286,286,286,3124
|
|
20240103,134700,85344037,286,286,286,286,116
|
|
20240103,134600,85310861,286,285,286,285,7430
|
|
20240103,134500,83192909,285,285,285,285,0
|
|
20240103,134400,83192909,285,285,285,285,0
|
|
20240103,134300,83192909,285,285,285,285,9
|
|
20240103,134200,83190344,285,285,285,285,0
|
|
20240103,134100,83190344,285,285,285,285,0
|
|
20240103,134000,83190344,285,285,285,285,0
|
|
20240103,133900,83190344,285,285,285,285,1
|
|
20240103,133800,83190059,284,284,284,284,0
|
|
20240103,133700,83190059,284,284,284,284,1
|
|
20240103,133600,83189775,284,284,284,284,500
|
|
20240103,133500,83047775,284,284,284,284,500
|
|
20240103,133400,82905775,284,284,284,284,300
|
|
20240103,133300,82820575,284,284,284,284,0
|
|
20240103,133200,82820575,284,284,284,284,0
|
|
20240103,133100,82820575,284,285,285,284,480
|
|
20240103,133000,82684175,286,286,286,286,4
|
|
20240103,132900,82683031,286,286,286,286,10
|
|
20240103,132800,82680171,286,286,286,286,0
|
|
20240103,132700,82680171,286,286,286,286,0
|
|
20240103,132600,82680171,286,286,286,286,0
|
|
20240103,132500,82680171,286,286,286,286,9
|
|
20240103,132400,82677597,286,286,286,286,0
|
|
20240103,132300,82677597,286,286,286,286,0
|
|
20240103,132200,82677597,286,286,286,286,0
|
|
20240103,132100,82677597,286,286,286,286,0
|
|
20240103,132000,82677597,286,286,286,286,0
|
|
20240103,131900,82677597,286,286,286,286,0
|
|
20240103,131800,82677597,286,286,286,286,0
|
|
20240103,131700,82677597,286,286,286,286,0
|
|
20240103,131600,82677597,286,286,286,286,18
|
|
20240103,131500,82672449,284,284,284,284,0
|
|
20240103,131400,82672449,284,284,284,284,0
|
|
20240103,131300,82672449,284,284,284,284,60
|
|
20240103,131200,82655409,284,284,284,284,0
|
|
20240103,131100,82655409,284,284,284,284,100
|
|
20240103,131000,82627009,284,284,284,284,0
|
|
20240103,130900,82627009,284,285,285,284,55
|
|
20240103,130800,82611356,286,286,286,286,0
|
|
20240103,130700,82611356,286,286,286,286,0
|
|
20240103,130600,82611356,286,286,286,286,10
|
|
20240103,130500,82608496,286,286,286,286,0
|
|
20240103,130400,82608496,286,286,286,286,0
|
|
20240103,130300,82608496,286,286,286,286,0
|
|
20240103,130200,82608496,286,286,286,286,0
|
|
20240103,130100,82608496,286,286,286,286,0
|
|
20240103,130000,82608496,286,286,286,286,0
|
|
20240103,125900,82608496,286,286,286,286,500
|
|
20240103,125800,82465496,286,286,286,286,0
|
|
20240103,125700,82465496,286,286,286,286,645
|
|
20240103,125600,82281026,286,286,286,286,1
|
|
20240103,125500,82280740,286,286,286,286,0
|
|
20240103,125400,82280740,286,286,286,286,0
|
|
20240103,125300,82280740,286,286,286,286,15
|
|
20240103,125200,82276450,286,286,286,286,0
|
|
20240103,125100,82276450,286,286,286,286,0
|
|
20240103,125000,82276450,286,285,286,285,2
|
|
20240103,124900,82275879,286,286,286,286,1
|
|
20240103,124800,82275593,285,285,285,285,0
|
|
20240103,124700,82275593,285,285,285,285,0
|
|
20240103,124600,82275593,285,285,285,285,0
|
|
20240103,124500,82275593,285,285,285,285,0
|
|
20240103,124400,82275593,285,285,285,285,0
|
|
20240103,124300,82275593,285,285,285,285,0
|
|
20240103,124200,82275593,285,285,285,285,0
|
|
20240103,124100,82275593,285,285,285,285,50
|
|
20240103,124000,82261343,286,286,286,286,0
|
|
20240103,123900,82261343,286,286,286,286,0
|
|
20240103,123800,82261343,286,285,286,285,40
|
|
20240103,123700,82249937,283,283,283,283,634
|
|
20240103,123600,82070515,283,283,283,283,0
|
|
20240103,123500,82070515,283,286,286,283,15
|
|
20240103,123400,82066240,286,286,286,286,10
|
|
20240103,123300,82063380,286,286,286,286,0
|
|
20240103,123200,82063380,286,286,286,286,950
|
|
20240103,123100,81791680,286,286,286,286,697
|
|
20240103,123000,81592338,286,286,286,286,0
|
|
20240103,122900,81592338,286,286,286,285,351
|
|
20240103,122800,81492252,286,286,286,286,0
|
|
20240103,122700,81492252,286,286,286,286,0
|
|
20240103,122600,81492252,286,286,286,286,0
|
|
20240103,122500,81492252,286,286,286,286,0
|
|
20240103,122400,81492252,286,286,286,286,0
|
|
20240103,122300,81492252,286,286,286,286,1
|
|
20240103,122200,81491966,285,285,285,285,9000
|
|
20240103,122100,78926966,285,285,285,285,2
|
|
20240103,122000,78926396,285,285,285,285,0
|
|
20240103,121900,78926396,285,285,285,285,0
|
|
20240103,121800,78926396,285,285,285,281,9569
|
|
20240103,121700,76237497,284,284,284,284,0
|
|
20240103,121600,76237497,284,284,284,284,0
|
|
20240103,121500,76237497,284,284,284,284,9667
|
|
20240103,121400,73492069,285,284,285,284,1812
|
|
20240103,121300,72977460,284,284,284,284,1811
|
|
20240103,121200,72463136,284,284,284,284,0
|
|
20240103,121100,72463136,284,284,284,284,1813
|
|
20240103,121000,71948244,281,283,283,281,5000
|
|
20240103,120900,70539091,283,283,283,283,0
|
|
20240103,120800,70539091,283,283,283,283,829
|
|
20240103,120700,70304484,285,285,285,285,0
|
|
20240103,120600,70304484,285,285,285,285,0
|
|
20240103,120500,70304484,285,285,285,285,0
|
|
20240103,120400,70304484,285,285,285,285,2400
|
|
20240103,120300,69620484,285,285,285,285,0
|
|
20240103,120200,69620484,285,285,285,285,0
|
|
20240103,120100,69620484,285,285,285,285,0
|
|
20240103,120000,69620484,285,285,285,285,0
|
|
20240103,115900,69620484,285,285,285,285,0
|
|
20240103,115800,69620484,285,285,285,285,47
|
|
20240103,115700,69607089,285,285,285,285,0
|
|
20240103,115600,69607089,285,285,285,285,0
|
|
20240103,115500,69607089,285,285,285,285,0
|
|
20240103,115400,69607089,285,284,285,284,16
|
|
20240103,115300,69602544,282,282,282,282,0
|
|
20240103,115200,69602544,282,282,282,282,0
|
|
20240103,115100,69602544,282,282,282,282,0
|
|
20240103,115000,69602544,282,282,282,282,0
|
|
20240103,114900,69602544,282,282,282,282,6172
|
|
20240103,114800,67862040,282,283,283,282,11148
|
|
20240103,114700,64716859,283,283,283,283,0
|
|
20240103,114600,64716859,283,283,283,283,2300
|
|
20240103,114500,64065959,283,283,283,283,0
|
|
20240103,114400,64065959,283,283,283,283,0
|
|
20240103,114300,64065959,283,283,283,283,0
|
|
20240103,114200,64065959,283,283,283,283,0
|
|
20240103,114100,64065959,283,283,283,283,0
|
|
20240103,114000,64065959,283,283,283,283,0
|
|
20240103,113900,64065959,283,283,283,283,0
|
|
20240103,113800,64065959,283,283,283,283,0
|
|
20240103,113700,64065959,283,283,283,283,0
|
|
20240103,113600,64065959,283,283,283,283,44
|
|
20240103,113500,64053507,284,284,284,284,150
|
|
20240103,113400,64010907,285,285,285,285,2
|
|
20240103,113300,64010337,285,285,285,285,0
|
|
20240103,113200,64010337,285,285,285,285,195
|
|
20240103,113100,63954762,284,284,284,284,69
|
|
20240103,113000,63935166,284,284,284,284,0
|
|
20240103,112900,63935166,284,284,284,284,0
|
|
20240103,112800,63935166,284,284,284,284,0
|
|
20240103,112700,63935166,284,284,284,284,1061
|
|
20240103,112600,63633842,284,284,284,284,0
|
|
20240103,112500,63633842,284,284,284,284,1
|
|
20240103,112400,63633558,284,284,284,284,0
|
|
20240103,112300,63633558,284,284,284,284,0
|
|
20240103,112200,63633558,284,284,284,284,0
|
|
20240103,112100,63633558,284,284,284,284,0
|
|
20240103,112000,63633558,284,284,284,284,1
|
|
20240103,111900,63633274,283,283,283,283,1102
|
|
20240103,111800,63321408,284,284,284,284,5
|
|
20240103,111700,63319988,284,284,284,284,100
|
|
20240103,111600,63291588,285,285,285,285,1
|
|
20240103,111500,63291303,283,282,283,282,2944
|
|
20240103,111400,62458780,283,283,283,283,25
|
|
20240103,111300,62451705,283,282,283,282,393
|
|
20240103,111200,62340878,283,283,283,283,10
|
|
20240103,111100,62338048,283,283,283,283,18
|
|
20240103,111000,62332954,283,283,283,283,67
|
|
20240103,110900,62313993,283,283,283,283,0
|
|
20240103,110800,62313993,283,283,283,283,0
|
|
20240103,110700,62313993,283,283,283,283,0
|
|
20240103,110600,62313993,283,283,283,283,0
|
|
20240103,110500,62313993,283,283,283,283,1
|
|
20240103,110400,62313710,282,282,282,282,0
|
|
20240103,110300,62313710,282,282,282,282,0
|
|
20240103,110200,62313710,282,282,282,282,0
|
|
20240103,110100,62313710,282,282,282,282,100
|
|
20240103,110000,62285510,283,283,283,283,1
|
|
20240103,105900,62285227,283,283,283,283,0
|
|
20240103,105800,62285227,283,283,283,283,100
|
|
20240103,105700,62256927,282,282,282,282,0
|
|
20240103,105600,62256927,282,282,282,282,0
|
|
20240103,105500,62256927,282,282,282,282,117
|
|
20240103,105400,62223933,283,283,283,283,0
|
|
20240103,105300,62223933,283,283,283,283,0
|
|
20240103,105200,62223933,283,283,283,283,0
|
|
20240103,105100,62223933,283,283,283,283,0
|
|
20240103,105000,62223933,283,283,283,283,0
|
|
20240103,104900,62223933,283,283,283,283,0
|
|
20240103,104800,62223933,283,283,283,283,13
|
|
20240103,104700,62220254,283,283,283,283,0
|
|
20240103,104600,62220254,283,283,283,283,1000
|
|
20240103,104500,61937254,285,285,285,285,0
|
|
20240103,104400,61937254,285,285,285,285,0
|
|
20240103,104300,61937254,285,285,285,285,0
|
|
20240103,104200,61937254,285,285,285,285,0
|
|
20240103,104100,61937254,285,285,285,285,0
|
|
20240103,104000,61937254,285,285,285,285,97
|
|
20240103,103900,61909609,285,285,285,285,0
|
|
20240103,103800,61909609,285,285,285,285,0
|
|
20240103,103700,61909609,285,285,285,285,1
|
|
20240103,103600,61909324,283,283,283,283,6
|
|
20240103,103500,61907626,285,285,285,285,101
|
|
20240103,103400,61878841,285,285,285,285,1
|
|
20240103,103300,61878556,283,283,283,283,100
|
|
20240103,103200,61850256,285,285,285,285,11
|
|
20240103,103100,61847121,285,285,285,285,100
|
|
20240103,103000,61818621,285,283,285,283,2
|
|
20240103,102900,61818053,283,283,283,283,0
|
|
20240103,102800,61818053,283,283,283,283,544
|
|
20240103,102700,61664101,285,285,285,285,0
|
|
20240103,102600,61664101,285,285,285,285,0
|
|
20240103,102500,61664101,285,285,285,285,1000
|
|
20240103,102400,61379101,285,284,285,284,12280
|
|
20240103,102300,57881001,285,285,285,285,0
|
|
20240103,102200,57881001,285,283,285,282,667
|
|
20240103,102100,57690911,284,284,284,284,0
|
|
20240103,102000,57690911,284,284,284,284,0
|
|
20240103,101900,57690911,284,284,284,284,10000
|
|
20240103,101800,54850911,284,283,284,283,76
|
|
20240103,101700,54829401,283,283,283,282,5472
|
|
20240103,101600,53280828,283,283,283,283,1
|
|
20240103,101500,53280545,281,282,282,281,4500
|
|
20240103,101400,52015743,284,284,284,284,0
|
|
20240103,101300,52015743,284,284,284,284,0
|
|
20240103,101200,52015743,284,283,284,283,10438
|
|
20240103,101100,49061788,283,282,283,282,52
|
|
20240103,101000,49047123,284,284,284,284,0
|
|
20240103,100900,49047123,284,282,284,281,41521
|
|
20240103,100800,37375378,284,284,284,284,1
|
|
20240103,100700,37375094,283,283,283,283,276
|
|
20240103,100600,37296986,284,284,284,284,0
|
|
20240103,100500,37296986,284,284,284,284,9
|
|
20240103,100400,37294430,283,283,283,283,0
|
|
20240103,100300,37294430,283,285,285,283,55
|
|
20240103,100200,37278795,285,284,285,284,47
|
|
20240103,100100,37265430,284,284,284,284,0
|
|
20240103,100000,37265430,284,284,284,284,0
|
|
20240103,095900,37265430,284,284,284,284,0
|
|
20240103,095800,37265430,284,284,284,284,0
|
|
20240103,095700,37265430,284,284,284,284,50
|
|
20240103,095600,37251230,284,284,284,284,50
|
|
20240103,095500,37237030,284,284,284,284,50
|
|
20240103,095400,37222830,285,285,285,285,0
|
|
20240103,095300,37222830,285,285,285,285,76
|
|
20240103,095200,37201170,285,285,285,285,0
|
|
20240103,095100,37201170,285,285,285,285,0
|
|
20240103,095000,37201170,285,285,285,285,0
|
|
20240103,094900,37201170,285,285,285,285,0
|
|
20240103,094800,37201170,285,285,285,285,5
|
|
20240103,094700,37199745,282,282,282,282,900
|
|
20240103,094600,36945945,285,285,285,285,0
|
|
20240103,094500,36945945,285,285,285,285,2
|
|
20240103,094400,36945375,285,285,285,285,10
|
|
20240103,094300,36942525,282,282,282,282,700
|
|
20240103,094200,36745125,282,283,283,282,2155
|
|
20240103,094100,36137337,283,283,283,283,32
|
|
20240103,094000,36128281,283,285,285,283,17
|
|
20240103,093900,36123468,285,284,285,284,32
|
|
20240103,093800,36114379,285,285,285,285,4
|
|
20240103,093700,36113239,285,285,285,284,1508
|
|
20240103,093600,35683635,285,282,285,281,4375
|
|
20240103,093500,34452277,282,282,282,282,433
|
|
20240103,093400,34330171,281,282,282,281,2484
|
|
20240103,093300,33631834,282,282,282,282,17364
|
|
20240103,093200,28735186,282,282,282,282,10
|
|
20240103,093100,28732366,283,283,283,283,0
|
|
20240103,093000,28732366,283,283,283,283,0
|
|
20240103,092900,28732366,283,283,283,283,432
|
|
20240103,092800,28610110,282,283,283,282,4176
|
|
20240103,092700,27432099,283,283,283,283,705
|
|
20240103,092600,27232584,283,283,283,283,60
|
|
20240103,092500,27215604,283,283,283,283,183
|
|
20240103,092400,27163815,283,286,286,283,20203
|
|
20240103,092300,21386366,286,286,286,286,0
|
|
20240103,092200,21386366,286,286,286,286,5
|
|
20240103,092100,21384936,286,283,286,283,12048
|
|
20240103,092000,17975052,283,283,283,283,292
|
|
20240103,091900,17892416,283,283,283,283,502
|
|
20240103,091800,17750350,283,285,285,283,7969
|
|
20240103,091700,15494604,286,286,286,285,109
|
|
20240103,091600,15463484,286,286,286,286,92
|
|
20240103,091500,15437172,287,287,287,287,302
|
|
20240103,091400,15350498,287,287,287,287,3039
|
|
20240103,091300,14478305,287,287,287,287,40
|
|
20240103,091200,14466825,287,288,288,287,148
|
|
20240103,091100,14424348,285,288,288,285,747
|
|
20240103,091000,14209482,288,288,288,288,5021
|
|
20240103,090900,12763434,288,287,288,287,2562
|
|
20240103,090800,12027636,287,285,287,285,6972
|
|
20240103,090700,10027038,285,285,285,285,8
|
|
20240103,090600,10024758,285,285,285,283,574
|
|
20240103,090500,9861180,284,284,284,284,100
|
|
20240103,090400,9832780,285,285,285,285,10
|
|
20240103,090300,9829930,285,283,285,283,154
|
|
20240103,090200,9786246,283,285,285,283,2375
|
|
20240103,090100,9114119,283,285,287,283,370
|
|
20240103,090000,9008848,285,288,288,285,29993
|