648 lines
29 KiB
CSV
648 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,204500,400626507,426,426,426,426,22340
|
|
20240102,204400,400626507,426,426,426,426,0
|
|
20240102,204300,400626507,426,426,426,426,0
|
|
20240102,204200,400626507,426,426,426,426,0
|
|
20240102,204100,400626507,426,426,426,426,0
|
|
20240102,204000,400626507,426,426,426,426,0
|
|
20240102,203900,400626507,426,426,426,426,0
|
|
20240102,203800,400626507,426,426,426,426,0
|
|
20240102,203700,400626507,426,426,426,426,0
|
|
20240102,203600,400626507,426,426,426,426,0
|
|
20240102,203500,400626507,426,426,426,426,0
|
|
20240102,203400,400626507,426,426,426,426,0
|
|
20240102,203300,400626507,426,426,426,426,0
|
|
20240102,203200,400626507,426,426,426,426,0
|
|
20240102,203100,400626507,426,426,426,426,0
|
|
20240102,203000,400626507,426,426,426,426,0
|
|
20240102,202900,400626507,426,426,426,426,0
|
|
20240102,202800,400626507,426,426,426,426,0
|
|
20240102,202700,400626507,426,426,426,426,0
|
|
20240102,202600,400626507,426,426,426,426,0
|
|
20240102,202500,400626507,426,426,426,426,0
|
|
20240102,202400,400626507,426,426,426,426,0
|
|
20240102,202300,400626507,426,426,426,426,0
|
|
20240102,202200,400626507,426,426,426,426,0
|
|
20240102,202100,400626507,426,426,426,426,0
|
|
20240102,202000,400626507,426,426,426,426,0
|
|
20240102,201900,400626507,426,426,426,426,0
|
|
20240102,201800,400626507,426,426,426,426,0
|
|
20240102,201700,400626507,426,426,426,426,0
|
|
20240102,201600,400626507,426,426,426,426,0
|
|
20240102,201500,400626507,426,426,426,426,22340
|
|
20240102,201400,400626507,426,426,426,426,0
|
|
20240102,201300,400626507,426,426,426,426,0
|
|
20240102,201200,400626507,426,426,426,426,0
|
|
20240102,201100,400626507,426,426,426,426,0
|
|
20240102,201000,400626507,426,426,426,426,0
|
|
20240102,200900,400626507,426,426,426,426,0
|
|
20240102,200800,400626507,426,426,426,426,0
|
|
20240102,200700,400626507,426,426,426,426,0
|
|
20240102,200600,400626507,426,426,426,426,0
|
|
20240102,200500,400626507,426,426,426,426,0
|
|
20240102,200400,400626507,426,426,426,426,0
|
|
20240102,200300,400626507,426,426,426,426,0
|
|
20240102,200200,400626507,426,426,426,426,0
|
|
20240102,200100,400626507,426,426,426,426,0
|
|
20240102,200000,400626507,426,426,426,426,0
|
|
20240102,195900,400626507,426,426,426,426,0
|
|
20240102,195800,400626507,426,426,426,426,0
|
|
20240102,195700,400626507,426,426,426,426,0
|
|
20240102,195600,400626507,426,426,426,426,0
|
|
20240102,195500,400626507,426,426,426,426,0
|
|
20240102,195400,400626507,426,426,426,426,0
|
|
20240102,195300,400626507,426,426,426,426,0
|
|
20240102,195200,400626507,426,426,426,426,0
|
|
20240102,195100,400626507,426,426,426,426,0
|
|
20240102,195000,400626507,426,426,426,426,0
|
|
20240102,194900,400626507,426,426,426,426,0
|
|
20240102,194800,400626507,426,426,426,426,0
|
|
20240102,194700,400626507,426,426,426,426,0
|
|
20240102,194600,400626507,426,426,426,426,0
|
|
20240102,194500,400626507,426,426,426,426,22340
|
|
20240102,194400,400626507,426,426,426,426,0
|
|
20240102,194300,400626507,426,426,426,426,0
|
|
20240102,194200,400626507,426,426,426,426,0
|
|
20240102,194100,400626507,426,426,426,426,0
|
|
20240102,194000,400626507,426,426,426,426,0
|
|
20240102,193900,400626507,426,426,426,426,0
|
|
20240102,193800,400626507,426,426,426,426,0
|
|
20240102,193700,400626507,426,426,426,426,0
|
|
20240102,193600,400626507,426,426,426,426,0
|
|
20240102,193500,400626507,426,426,426,426,0
|
|
20240102,193400,400626507,426,426,426,426,0
|
|
20240102,193300,400626507,426,426,426,426,0
|
|
20240102,193200,400626507,426,426,426,426,0
|
|
20240102,193100,400626507,426,426,426,426,0
|
|
20240102,193000,400626507,426,426,426,426,0
|
|
20240102,192900,400626507,426,426,426,426,0
|
|
20240102,192800,400626507,426,426,426,426,0
|
|
20240102,192700,400626507,426,426,426,426,0
|
|
20240102,192600,400626507,426,426,426,426,0
|
|
20240102,192500,400626507,426,426,426,426,0
|
|
20240102,192400,400626507,426,426,426,426,0
|
|
20240102,192300,400626507,426,426,426,426,0
|
|
20240102,192200,400626507,426,426,426,426,0
|
|
20240102,192100,400626507,426,426,426,426,0
|
|
20240102,192000,400626507,426,426,426,426,0
|
|
20240102,191900,400626507,426,426,426,426,0
|
|
20240102,191800,400626507,426,426,426,426,0
|
|
20240102,191700,400626507,426,426,426,426,0
|
|
20240102,191600,400626507,426,426,426,426,0
|
|
20240102,191500,400626507,426,426,426,426,22340
|
|
20240102,191400,400626507,426,426,426,426,0
|
|
20240102,191300,400626507,426,426,426,426,0
|
|
20240102,191200,400626507,426,426,426,426,0
|
|
20240102,191100,400626507,426,426,426,426,0
|
|
20240102,191000,400626507,426,426,426,426,0
|
|
20240102,190900,400626507,426,426,426,426,0
|
|
20240102,190800,400626507,426,426,426,426,0
|
|
20240102,190700,400626507,426,426,426,426,0
|
|
20240102,190600,400626507,426,426,426,426,0
|
|
20240102,190500,400626507,426,426,426,426,0
|
|
20240102,190400,400626507,426,426,426,426,0
|
|
20240102,190300,400626507,426,426,426,426,0
|
|
20240102,190200,400626507,426,426,426,426,0
|
|
20240102,190100,400626507,426,426,426,426,0
|
|
20240102,190000,400626507,426,426,426,426,0
|
|
20240102,185900,400626507,426,426,426,426,0
|
|
20240102,185800,400626507,426,426,426,426,0
|
|
20240102,185700,400626507,426,426,426,426,0
|
|
20240102,185600,400626507,426,426,426,426,0
|
|
20240102,185500,400626507,426,426,426,426,0
|
|
20240102,185400,400626507,426,426,426,426,0
|
|
20240102,185300,400626507,426,426,426,426,0
|
|
20240102,185200,400626507,426,426,426,426,0
|
|
20240102,185100,400626507,426,426,426,426,0
|
|
20240102,185000,400626507,426,426,426,426,0
|
|
20240102,184900,400626507,426,426,426,426,0
|
|
20240102,184800,400626507,426,426,426,426,0
|
|
20240102,184700,400626507,426,426,426,426,0
|
|
20240102,184600,400626507,426,426,426,426,0
|
|
20240102,184500,400626507,426,426,426,426,22340
|
|
20240102,184400,400626507,426,426,426,426,0
|
|
20240102,184300,400626507,426,426,426,426,0
|
|
20240102,184200,400626507,426,426,426,426,0
|
|
20240102,184100,400626507,426,426,426,426,0
|
|
20240102,184000,400626507,426,426,426,426,0
|
|
20240102,183900,400626507,426,426,426,426,0
|
|
20240102,183800,400626507,426,426,426,426,0
|
|
20240102,183700,400626507,426,426,426,426,0
|
|
20240102,183600,400626507,426,426,426,426,0
|
|
20240102,183500,400626507,426,426,426,426,0
|
|
20240102,183400,400626507,426,426,426,426,0
|
|
20240102,183300,400626507,426,426,426,426,0
|
|
20240102,183200,400626507,426,426,426,426,0
|
|
20240102,183100,400626507,426,426,426,426,0
|
|
20240102,183000,400626507,426,426,426,426,0
|
|
20240102,182900,400626507,426,426,426,426,0
|
|
20240102,182800,400626507,426,426,426,426,0
|
|
20240102,182700,400626507,426,426,426,426,0
|
|
20240102,182600,400626507,426,426,426,426,0
|
|
20240102,182500,400626507,426,426,426,426,0
|
|
20240102,182400,400626507,426,426,426,426,0
|
|
20240102,182300,400626507,426,426,426,426,0
|
|
20240102,182200,400626507,426,426,426,426,0
|
|
20240102,182100,400626507,426,426,426,426,0
|
|
20240102,182000,400626507,426,426,426,426,0
|
|
20240102,181900,400626507,426,426,426,426,0
|
|
20240102,181800,400626507,426,426,426,426,0
|
|
20240102,181700,400626507,426,426,426,426,0
|
|
20240102,181600,400626507,426,426,426,426,0
|
|
20240102,181500,400626507,426,426,426,426,22340
|
|
20240102,181400,400626507,426,426,426,426,0
|
|
20240102,181300,400626507,426,426,426,426,0
|
|
20240102,181200,400626507,426,426,426,426,0
|
|
20240102,181100,400626507,426,426,426,426,0
|
|
20240102,181000,400626507,426,426,426,426,0
|
|
20240102,180900,400626507,426,426,426,426,0
|
|
20240102,180800,400626507,426,426,426,426,0
|
|
20240102,180700,400626507,426,426,426,426,0
|
|
20240102,180600,400626507,426,426,426,426,0
|
|
20240102,180500,400626507,426,426,426,426,0
|
|
20240102,180400,400626507,426,426,426,426,0
|
|
20240102,180300,400626507,426,426,426,426,0
|
|
20240102,180200,400626507,426,426,426,426,0
|
|
20240102,180100,400626507,426,426,426,426,0
|
|
20240102,180000,400626507,426,426,426,426,0
|
|
20240102,175900,400626507,426,426,426,426,0
|
|
20240102,175800,400626507,426,426,426,426,0
|
|
20240102,175700,400626507,426,426,426,426,0
|
|
20240102,175600,400626507,426,426,426,426,0
|
|
20240102,175500,400626507,426,426,426,426,0
|
|
20240102,175400,400626507,426,426,426,426,0
|
|
20240102,175300,400626507,426,426,426,426,0
|
|
20240102,175200,400626507,426,426,426,426,0
|
|
20240102,175100,400626507,426,426,426,426,0
|
|
20240102,175000,400626507,426,426,426,426,0
|
|
20240102,174900,400626507,426,426,426,426,0
|
|
20240102,174800,400626507,426,426,426,426,0
|
|
20240102,174700,400626507,426,426,426,426,0
|
|
20240102,174600,400626507,426,426,426,426,0
|
|
20240102,174500,400626507,426,426,426,426,22340
|
|
20240102,174400,400626507,426,426,426,426,0
|
|
20240102,174300,400626507,426,426,426,426,0
|
|
20240102,174200,400626507,426,426,426,426,0
|
|
20240102,174100,400626507,426,426,426,426,0
|
|
20240102,174000,400626507,426,426,426,426,0
|
|
20240102,173900,400626507,426,426,426,426,0
|
|
20240102,173800,400626507,426,426,426,426,0
|
|
20240102,173700,400626507,426,426,426,426,0
|
|
20240102,173600,400626507,426,426,426,426,0
|
|
20240102,173500,400626507,426,426,426,426,0
|
|
20240102,173400,400626507,426,426,426,426,0
|
|
20240102,173300,400626507,426,426,426,426,0
|
|
20240102,173200,400626507,426,426,426,426,0
|
|
20240102,173100,400626507,426,426,426,426,0
|
|
20240102,173000,400626507,426,426,426,426,0
|
|
20240102,172900,400626507,426,426,426,426,0
|
|
20240102,172800,400626507,426,426,426,426,0
|
|
20240102,172700,400626507,426,426,426,426,0
|
|
20240102,172600,400626507,426,426,426,426,0
|
|
20240102,172500,400626507,426,426,426,426,0
|
|
20240102,172400,400626507,426,426,426,426,0
|
|
20240102,172300,400626507,426,426,426,426,0
|
|
20240102,172200,400626507,426,426,426,426,0
|
|
20240102,172100,400626507,426,426,426,426,0
|
|
20240102,172000,400626507,426,426,426,426,0
|
|
20240102,171900,400626507,426,426,426,426,0
|
|
20240102,171800,400626507,426,426,426,426,0
|
|
20240102,171700,400626507,426,426,426,426,0
|
|
20240102,171600,400626507,426,426,426,426,0
|
|
20240102,171500,400626507,426,426,426,426,22340
|
|
20240102,171400,400626507,426,426,426,426,0
|
|
20240102,171300,400626507,426,426,426,426,0
|
|
20240102,171200,400626507,426,426,426,426,0
|
|
20240102,171100,400626507,426,426,426,426,0
|
|
20240102,171000,400626507,426,426,426,426,0
|
|
20240102,170900,400626507,426,426,426,426,0
|
|
20240102,170800,400626507,426,426,426,426,0
|
|
20240102,170700,400626507,426,426,426,426,0
|
|
20240102,170600,400626507,426,426,426,426,0
|
|
20240102,170500,400626507,426,426,426,426,0
|
|
20240102,170400,400626507,426,426,426,426,0
|
|
20240102,170300,400626507,426,426,426,426,0
|
|
20240102,170200,400626507,426,426,426,426,0
|
|
20240102,170100,400626507,426,426,426,426,0
|
|
20240102,170000,400626507,426,426,426,426,0
|
|
20240102,165900,400626507,426,426,426,426,0
|
|
20240102,165800,400626507,426,426,426,426,0
|
|
20240102,165700,400626507,426,426,426,426,0
|
|
20240102,165600,400626507,426,426,426,426,0
|
|
20240102,165500,400626507,426,426,426,426,0
|
|
20240102,165400,400626507,426,426,426,426,0
|
|
20240102,165300,400626507,426,426,426,426,0
|
|
20240102,165200,400626507,426,426,426,426,0
|
|
20240102,165100,400626507,426,426,426,426,0
|
|
20240102,165000,400626507,426,426,426,426,0
|
|
20240102,164900,400626507,426,426,426,426,0
|
|
20240102,164800,400626507,426,426,426,426,0
|
|
20240102,164700,400626507,426,426,426,426,0
|
|
20240102,164600,400626507,426,426,426,426,0
|
|
20240102,164500,400626507,426,426,426,426,22340
|
|
20240102,164400,400626507,426,426,426,426,0
|
|
20240102,164300,400626507,426,426,426,426,0
|
|
20240102,164200,400626507,426,426,426,426,0
|
|
20240102,164100,400626507,426,426,426,426,0
|
|
20240102,164000,400626507,426,426,426,426,0
|
|
20240102,163900,400626507,426,426,426,426,0
|
|
20240102,163800,400626507,426,426,426,426,0
|
|
20240102,163700,400626507,426,426,426,426,0
|
|
20240102,163600,400626507,426,426,426,426,0
|
|
20240102,163500,400626507,426,426,426,426,0
|
|
20240102,163400,400626507,426,426,426,426,0
|
|
20240102,163300,400626507,426,426,426,426,0
|
|
20240102,163200,400626507,426,426,426,426,0
|
|
20240102,163100,400626507,426,426,426,426,0
|
|
20240102,163000,400626507,426,426,426,426,0
|
|
20240102,162900,400626507,426,426,426,426,0
|
|
20240102,162800,400626507,426,426,426,426,0
|
|
20240102,162700,400626507,426,426,426,426,0
|
|
20240102,162600,400626507,426,426,426,426,0
|
|
20240102,162500,400626507,426,426,426,426,0
|
|
20240102,162400,400626507,426,426,426,426,0
|
|
20240102,162300,400626507,426,426,426,426,0
|
|
20240102,162200,400626507,426,426,426,426,0
|
|
20240102,162100,400626507,426,426,426,426,0
|
|
20240102,162000,400626507,426,426,426,426,0
|
|
20240102,161900,400626507,426,426,426,426,0
|
|
20240102,161800,400626507,426,426,426,426,0
|
|
20240102,161700,400626507,426,426,426,426,0
|
|
20240102,161600,400626507,426,426,426,426,0
|
|
20240102,161500,400626507,426,426,426,426,22340
|
|
20240102,161400,400626507,426,426,426,426,0
|
|
20240102,161300,400626507,426,426,426,426,0
|
|
20240102,161200,400626507,426,426,426,426,0
|
|
20240102,161100,400626507,426,426,426,426,0
|
|
20240102,161000,400626507,426,426,426,426,0
|
|
20240102,160900,400626507,426,426,426,426,0
|
|
20240102,160800,400626507,426,426,426,426,0
|
|
20240102,160700,400626507,426,426,426,426,0
|
|
20240102,160600,400626507,426,426,426,426,0
|
|
20240102,160500,400626507,426,426,426,426,0
|
|
20240102,160400,400626507,426,426,426,426,0
|
|
20240102,160300,400626507,426,426,426,426,0
|
|
20240102,160200,400626507,426,426,426,426,0
|
|
20240102,160100,400626507,426,426,426,426,0
|
|
20240102,160000,400626507,426,426,426,426,0
|
|
20240102,155900,400626507,426,426,426,426,0
|
|
20240102,155800,400626507,426,426,426,426,0
|
|
20240102,155700,400626507,426,426,426,426,0
|
|
20240102,155600,400626507,426,426,426,426,0
|
|
20240102,155500,400626507,426,426,426,426,0
|
|
20240102,155400,400626507,426,426,426,426,0
|
|
20240102,155300,400626507,426,426,426,426,0
|
|
20240102,155200,400626507,426,426,426,426,0
|
|
20240102,155100,400626507,426,426,426,426,0
|
|
20240102,155000,400626507,426,426,426,426,0
|
|
20240102,154900,400626507,426,426,426,426,0
|
|
20240102,154800,400626507,426,426,426,426,0
|
|
20240102,154700,400626507,426,426,426,426,0
|
|
20240102,154600,400626507,426,426,426,426,0
|
|
20240102,154500,400626507,426,426,426,426,22340
|
|
20240102,154400,400626507,426,426,426,426,0
|
|
20240102,154300,400626507,426,426,426,426,0
|
|
20240102,154200,400626507,426,426,426,426,0
|
|
20240102,154100,400626507,426,426,426,426,0
|
|
20240102,154000,400626507,426,426,426,426,0
|
|
20240102,153900,400626507,426,426,426,426,0
|
|
20240102,153800,400626507,426,426,426,426,0
|
|
20240102,153700,400626507,426,426,426,426,0
|
|
20240102,153600,400626507,426,426,426,426,0
|
|
20240102,153500,400626507,426,426,426,426,0
|
|
20240102,153400,400626507,426,426,426,426,0
|
|
20240102,153300,400626507,426,426,426,426,0
|
|
20240102,153200,400626507,426,426,426,426,0
|
|
20240102,153100,400626507,426,426,426,426,0
|
|
20240102,153000,400626507,426,426,426,426,22340
|
|
20240102,152900,391109667,423,423,423,423,0
|
|
20240102,152800,391109667,423,423,423,423,0
|
|
20240102,152700,391109667,423,423,423,423,0
|
|
20240102,152600,391109667,423,423,423,423,0
|
|
20240102,152500,391109667,423,423,423,423,0
|
|
20240102,152400,391109667,423,423,423,423,0
|
|
20240102,152300,391109667,423,423,423,423,0
|
|
20240102,152200,391109667,423,423,423,423,0
|
|
20240102,152100,391109667,423,423,423,423,0
|
|
20240102,152000,391109667,423,423,423,423,0
|
|
20240102,151900,391109667,423,423,423,423,1
|
|
20240102,151800,391109244,425,423,425,423,151
|
|
20240102,151700,391045369,423,423,423,423,569
|
|
20240102,151600,390804682,423,424,424,423,1207
|
|
20240102,151500,390293551,423,423,424,423,2288
|
|
20240102,151400,389325624,424,424,425,424,12176
|
|
20240102,151300,384162789,424,424,425,423,11788
|
|
20240102,151200,379155681,424,424,425,424,1414
|
|
20240102,151100,378556130,424,423,424,423,1331
|
|
20240102,151000,377992367,425,423,425,423,1925
|
|
20240102,150900,377177528,423,422,423,421,1438
|
|
20240102,150800,376570093,421,423,423,421,639
|
|
20240102,150700,376301032,421,423,423,421,817
|
|
20240102,150600,375956659,423,421,423,421,1254
|
|
20240102,150500,375427457,423,423,423,422,1018
|
|
20240102,150400,374997459,422,421,422,421,5587
|
|
20240102,150300,372644230,421,422,422,421,1259
|
|
20240102,150200,372114189,420,420,420,420,524
|
|
20240102,150100,371894109,420,422,423,420,1232
|
|
20240102,150000,371375762,420,421,421,420,2042
|
|
20240102,145900,370517925,421,421,421,421,406
|
|
20240102,145800,370346999,421,423,423,421,512
|
|
20240102,145700,370131444,420,420,420,420,1207
|
|
20240102,145600,369624504,423,420,423,420,2890
|
|
20240102,145500,368405919,420,423,423,420,1276
|
|
20240102,145400,367869981,420,420,423,420,2412
|
|
20240102,145300,366856938,420,420,420,420,1460
|
|
20240102,145200,366243738,420,420,421,420,1089
|
|
20240102,145100,365786352,421,423,423,421,903
|
|
20240102,145000,365406183,421,421,421,421,1048
|
|
20240102,144900,364964975,421,423,423,420,759
|
|
20240102,144800,364646063,420,423,423,420,1174
|
|
20240102,144700,364152977,420,420,420,420,1309
|
|
20240102,144600,363603197,423,423,423,420,505
|
|
20240102,144500,363391058,419,423,423,419,3625
|
|
20240102,144400,361868678,420,420,420,420,1110
|
|
20240102,144300,361402478,422,421,422,420,3561
|
|
20240102,144200,359905382,420,421,421,420,1268
|
|
20240102,144100,359372154,421,421,421,420,583
|
|
20240102,144000,359127235,422,420,423,420,513
|
|
20240102,143900,358911770,423,420,423,420,1134
|
|
20240102,143800,358435487,420,420,420,420,1164
|
|
20240102,143700,357946607,420,421,421,420,515
|
|
20240102,143600,357730305,420,420,420,420,1129
|
|
20240102,143500,357256125,420,420,421,420,1268
|
|
20240102,143400,356723335,420,421,421,420,5565
|
|
20240102,143300,354381670,421,421,421,421,2789
|
|
20240102,143200,353207501,421,421,421,421,1168
|
|
20240102,143100,352715773,422,422,422,422,192
|
|
20240102,143000,352634749,421,421,421,421,2847
|
|
20240102,142900,351436162,423,421,423,421,1034
|
|
20240102,142800,351000846,421,421,421,421,829
|
|
20240102,142700,350651837,421,422,422,421,2571
|
|
20240102,142600,349567946,422,420,423,420,3593
|
|
20240102,142500,348052374,421,421,421,420,2055
|
|
20240102,142400,347187780,421,423,423,421,1071
|
|
20240102,142300,346736883,420,420,423,420,2328
|
|
20240102,142200,345758807,421,421,421,420,552
|
|
20240102,142100,345526944,420,421,421,420,7752
|
|
20240102,142000,342264454,421,420,421,420,2523
|
|
20240102,141900,341203294,424,421,424,420,1555
|
|
20240102,141800,340547837,420,421,421,420,656
|
|
20240102,141700,340272291,420,421,421,420,1484
|
|
20240102,141600,339648170,421,421,421,421,627
|
|
20240102,141500,339384203,421,421,421,421,1278
|
|
20240102,141400,338846165,422,422,422,422,7596
|
|
20240102,141300,335640653,422,422,422,422,547
|
|
20240102,141200,335409819,422,422,422,421,1579
|
|
20240102,141100,334744080,422,422,422,421,1214
|
|
20240102,141000,334232405,421,421,421,421,700
|
|
20240102,140900,333937705,422,422,422,422,594
|
|
20240102,140800,333687037,422,423,423,422,1151
|
|
20240102,140700,333200810,423,423,423,423,3406
|
|
20240102,140600,331760072,422,421,422,421,1176
|
|
20240102,140500,331264422,421,421,421,421,0
|
|
20240102,140400,331264422,421,421,421,421,15025
|
|
20240102,140300,324938897,420,423,423,420,3875
|
|
20240102,140200,323310091,424,424,424,424,4985
|
|
20240102,140100,321196451,425,425,425,425,0
|
|
20240102,140000,321196451,425,425,425,425,0
|
|
20240102,135900,321196451,425,426,426,425,109
|
|
20240102,135800,321150026,426,426,426,426,0
|
|
20240102,135700,321150026,426,424,426,424,4406
|
|
20240102,135600,319277560,424,424,424,424,0
|
|
20240102,135500,319277560,424,424,424,424,514
|
|
20240102,135400,319059624,424,424,424,424,4836
|
|
20240102,135300,317009160,425,425,425,425,2201
|
|
20240102,135200,316073735,425,425,425,425,1201
|
|
20240102,135100,315563310,425,425,425,425,0
|
|
20240102,135000,315563310,425,425,425,419,9097
|
|
20240102,134900,311724959,425,425,425,425,1150
|
|
20240102,134800,311236209,426,426,426,426,2
|
|
20240102,134700,311235357,426,426,426,426,17
|
|
20240102,134600,311228115,425,426,426,425,3531
|
|
20240102,134500,309723940,426,426,426,426,0
|
|
20240102,134400,309723940,426,426,426,426,755
|
|
20240102,134300,309402310,426,426,426,426,0
|
|
20240102,134200,309402310,426,427,427,426,10050
|
|
20240102,134100,305120990,427,426,427,426,2800
|
|
20240102,134000,303928090,426,426,426,426,0
|
|
20240102,133900,303928090,426,426,427,418,29446
|
|
20240102,133800,291537893,426,426,426,426,0
|
|
20240102,133700,291537893,426,426,426,426,0
|
|
20240102,133600,291537893,426,427,427,426,1901
|
|
20240102,133500,290728065,427,428,428,427,718
|
|
20240102,133400,290420976,428,429,429,428,402
|
|
20240102,133300,290248888,430,430,430,430,0
|
|
20240102,133200,290248888,430,430,431,430,5658
|
|
20240102,133100,287815890,430,430,430,430,150
|
|
20240102,133000,287751390,430,430,430,430,0
|
|
20240102,132900,287751390,430,428,430,428,15000
|
|
20240102,132800,281309875,426,426,426,426,200
|
|
20240102,132700,281224675,428,428,428,428,500
|
|
20240102,132600,281010675,428,428,428,428,274
|
|
20240102,132500,280893403,429,429,429,429,1
|
|
20240102,132400,280892974,429,427,429,427,24035
|
|
20240102,132300,270609370,427,427,427,427,0
|
|
20240102,132200,270609370,427,426,427,426,10000
|
|
20240102,132100,266342408,426,426,426,426,0
|
|
20240102,132000,266342408,426,425,426,425,1001
|
|
20240102,131900,265916982,425,425,425,425,0
|
|
20240102,131800,265916982,425,425,425,425,0
|
|
20240102,131700,265916982,425,425,425,425,0
|
|
20240102,131600,265916982,425,425,425,425,13540
|
|
20240102,131500,260162482,425,426,426,425,106
|
|
20240102,131400,260117423,425,426,426,425,2051
|
|
20240102,131300,259245709,425,425,425,425,256
|
|
20240102,131200,259136909,426,426,426,426,1017
|
|
20240102,131100,258703667,426,426,426,426,0
|
|
20240102,131000,258703667,426,426,426,426,1000
|
|
20240102,130900,258277667,426,426,426,426,1000
|
|
20240102,130800,257851667,426,426,426,426,25
|
|
20240102,130700,257841017,426,423,426,423,7354
|
|
20240102,130600,254710641,422,427,427,418,43790
|
|
20240102,130500,236295890,422,427,427,419,20967
|
|
20240102,130400,227457105,427,428,428,427,3992
|
|
20240102,130300,225749029,428,428,428,428,30
|
|
20240102,130200,225736189,428,429,429,428,798
|
|
20240102,130100,225394351,429,429,429,429,716
|
|
20240102,130000,225087187,429,429,429,429,8
|
|
20240102,125900,225083755,428,429,429,428,2384
|
|
20240102,125800,224061069,430,430,430,429,204
|
|
20240102,125700,223973549,430,429,430,429,125
|
|
20240102,125600,223919897,427,429,429,427,24188
|
|
20240102,125500,213555245,429,428,429,425,1555
|
|
20240102,125400,212890305,428,428,428,428,1014
|
|
20240102,125300,212456313,428,428,428,428,3340
|
|
20240102,125200,211026793,428,427,428,427,2001
|
|
20240102,125100,210170366,428,427,428,427,100
|
|
20240102,125000,210127665,427,429,429,427,6040
|
|
20240102,124900,207548494,429,428,429,428,2126
|
|
20240102,124800,206636489,428,429,429,428,2119
|
|
20240102,124700,205727558,429,429,429,429,0
|
|
20240102,124600,205727558,429,429,429,429,603
|
|
20240102,124500,205468871,429,427,429,427,370
|
|
20240102,124400,205310490,428,428,428,428,946
|
|
20240102,124300,204905602,428,428,428,428,1
|
|
20240102,124200,204905174,427,427,427,427,0
|
|
20240102,124100,204905174,427,430,430,427,476
|
|
20240102,124000,204701223,430,429,430,429,236
|
|
20240102,123900,204599893,427,429,430,427,781
|
|
20240102,123800,204265686,430,429,430,429,2323
|
|
20240102,123700,203266909,428,428,428,428,10
|
|
20240102,123600,203262629,428,428,428,428,210
|
|
20240102,123500,203172749,427,427,427,427,1092
|
|
20240102,123400,202706465,427,427,427,427,0
|
|
20240102,123300,202706465,427,427,428,427,662
|
|
20240102,123200,202423790,427,429,430,427,13054
|
|
20240102,123100,196841100,427,427,427,427,0
|
|
20240102,123000,196841100,427,427,427,427,1000
|
|
20240102,122900,196414100,426,426,426,426,1
|
|
20240102,122800,196413674,430,429,430,429,4000
|
|
20240102,122700,194694579,427,427,427,427,3352
|
|
20240102,122600,193263275,426,426,426,426,0
|
|
20240102,122500,193263275,426,426,426,426,150
|
|
20240102,122400,193199375,427,428,428,427,2092
|
|
20240102,122300,192304045,428,428,428,426,6620
|
|
20240102,122200,189480597,428,428,429,427,1132
|
|
20240102,122100,188996263,428,428,428,428,12428
|
|
20240102,122000,183677079,428,427,428,427,3372
|
|
20240102,121900,182237138,427,427,427,426,1494
|
|
20240102,121800,181600336,426,426,426,426,101
|
|
20240102,121700,181557310,426,427,427,426,8186
|
|
20240102,121600,178069354,427,427,427,427,1699
|
|
20240102,121500,177343881,428,427,428,427,3702
|
|
20240102,121400,175760598,427,427,427,425,12458
|
|
20240102,121300,170461032,427,426,427,426,3242
|
|
20240102,121200,169076941,427,427,427,427,0
|
|
20240102,121100,169076941,427,426,427,426,83
|
|
20240102,121000,169041510,427,427,427,427,1000
|
|
20240102,120900,168614510,426,426,426,426,1525
|
|
20240102,120800,167964860,426,426,426,426,735
|
|
20240102,120700,167651750,426,426,427,426,382
|
|
20240102,120600,167489001,425,425,425,425,2000
|
|
20240102,120500,166639001,425,425,425,425,505
|
|
20240102,120400,166424376,426,426,426,425,305
|
|
20240102,120300,166294646,425,425,425,425,10
|
|
20240102,120200,166290396,427,427,427,427,122
|
|
20240102,120100,166238302,427,426,427,426,2000
|
|
20240102,120000,165384502,426,427,427,426,104
|
|
20240102,115900,165340098,426,426,426,426,2186
|
|
20240102,115800,164408862,426,426,426,426,0
|
|
20240102,115700,164408862,426,426,426,426,500
|
|
20240102,115600,164195862,427,427,427,427,338
|
|
20240102,115500,164051536,426,427,427,426,1766
|
|
20240102,115400,163297546,426,426,426,426,1396
|
|
20240102,115300,162702850,426,426,426,426,100
|
|
20240102,115200,162660250,427,427,427,427,1010
|
|
20240102,115100,162228980,427,427,427,427,140
|
|
20240102,115000,162169200,427,425,427,423,32581
|
|
20240102,114900,148288163,425,425,425,425,0
|
|
20240102,114800,148288163,425,425,425,425,3374
|
|
20240102,114700,146854213,425,425,425,425,1058
|
|
20240102,114600,146404563,425,425,425,425,1084
|
|
20240102,114500,145943863,425,423,425,423,2555
|
|
20240102,114400,144858738,425,425,425,425,1013
|
|
20240102,114300,144428213,425,424,425,424,41
|
|
20240102,114200,144410828,424,424,424,424,2957
|
|
20240102,114100,143157060,424,425,425,424,342
|
|
20240102,114000,143011952,425,425,425,425,0
|
|
20240102,113900,143011952,425,424,425,424,3289
|
|
20240102,113800,141614891,420,423,423,420,291
|
|
20240102,113700,141492172,423,423,423,423,0
|
|
20240102,113600,141492172,423,423,423,423,1300
|
|
20240102,113500,140942272,422,422,422,422,941
|
|
20240102,113400,140545170,423,423,423,423,312
|
|
20240102,113300,140413194,423,423,423,423,19
|
|
20240102,113200,140405157,423,421,423,421,205
|
|
20240102,113100,140318840,423,423,423,423,289
|
|
20240102,113000,140196593,423,424,425,423,550
|
|
20240102,112900,139963343,425,425,425,425,1423
|
|
20240102,112800,139358568,422,425,426,420,1647
|
|
20240102,112700,138665677,426,426,426,425,1094
|
|
20240102,112600,138199634,426,421,426,421,23321
|
|
20240102,112500,128315051,421,421,421,421,2992
|
|
20240102,112400,127055419,421,420,421,420,7191
|
|
20240102,112300,124029680,420,420,420,420,10
|
|
20240102,112200,124025480,421,421,421,420,556
|
|
20240102,112100,123791549,421,421,421,421,0
|
|
20240102,112000,123791549,421,421,421,421,250
|
|
20240102,111900,123686299,421,420,421,420,537
|
|
20240102,111800,123460722,420,420,420,420,126
|
|
20240102,111700,123407802,420,420,420,420,3282
|
|
20240102,111600,122029362,420,419,420,419,2741
|
|
20240102,111500,120878628,419,419,419,419,2293
|
|
20240102,111400,119917861,419,420,420,419,160
|
|
20240102,111300,119850721,420,421,421,420,3588
|
|
20240102,111200,118340198,421,420,422,420,1721
|
|
20240102,111100,117616381,420,419,420,419,115
|
|
20240102,111000,117568181,418,419,419,418,4729
|
|
20240102,110900,115588959,418,418,418,416,13967
|
|
20240102,110800,109750773,418,418,418,418,101
|
|
20240102,110700,109708555,418,418,418,418,0
|
|
20240102,110600,109708555,418,418,418,418,0
|
|
20240102,110500,109708555,418,417,418,417,201
|
|
20240102,110400,109624539,418,418,418,418,1
|
|
20240102,110300,109624121,419,416,419,416,24084
|
|
20240102,110200,99581551,416,416,416,416,100
|
|
20240102,110100,99539951,416,415,416,413,14648
|
|
20240102,110000,93473243,416,416,416,416,3005
|
|
20240102,105900,92223163,415,415,415,415,16796
|
|
20240102,105800,85252823,415,414,415,414,3166
|
|
20240102,105700,83941524,415,415,415,415,110
|
|
20240102,105600,83895874,415,415,415,413,865
|
|
20240102,105500,83537499,412,412,412,412,2602
|
|
20240102,105400,82465475,412,413,413,412,6731
|
|
20240102,105300,79690572,413,415,415,413,823
|
|
20240102,105200,79350671,416,416,416,416,0
|
|
20240102,105100,79350671,416,416,416,416,1
|
|
20240102,105000,79350255,416,416,416,413,782
|
|
20240102,104900,79026746,416,416,416,416,5
|
|
20240102,104800,79024666,416,416,416,416,20
|
|
20240102,104700,79016346,416,416,416,416,121
|
|
20240102,104600,78966010,416,416,416,416,5
|
|
20240102,104500,78963930,412,413,413,412,2479
|
|
20240102,104400,77940582,413,413,413,413,12
|
|
20240102,104300,77935626,414,412,414,412,2997
|
|
20240102,104200,76696212,412,413,413,412,12798
|
|
20240102,104100,71419979,416,414,416,414,2
|
|
20240102,104000,71419149,414,414,414,414,2
|
|
20240102,103900,71418321,413,413,414,413,434
|
|
20240102,103800,71239067,413,413,413,413,17
|
|
20240102,103700,71232046,413,413,413,413,3169
|
|
20240102,103600,69923249,413,413,413,412,5534
|
|
20240102,103500,67643039,413,417,417,413,2926
|
|
20240102,103400,66434361,417,417,417,417,0
|
|
20240102,103300,66434361,417,417,417,417,19
|
|
20240102,103200,66426438,412,416,417,412,11431
|
|
20240102,103100,61697267,417,417,417,413,11190
|
|
20240102,103000,57058978,417,417,418,417,2432
|
|
20240102,102900,56044805,413,413,419,413,3090
|
|
20240102,102800,54765398,413,414,414,413,2118
|
|
20240102,102700,53888656,414,415,415,414,2562
|
|
20240102,102600,52827888,415,418,418,415,2025
|
|
20240102,102500,51987498,414,416,418,414,4308
|
|
20240102,102400,50201523,416,418,418,416,133
|
|
20240102,102300,50146165,418,418,418,416,84
|
|
20240102,102200,50111167,415,417,417,415,1250
|
|
20240102,102100,49590209,418,419,419,418,2488
|
|
20240102,102000,48549708,419,418,419,418,1543
|
|
20240102,101900,47904733,419,419,419,419,47
|
|
20240102,101800,47885040,418,418,418,418,331
|
|
20240102,101700,47746682,418,419,419,418,485
|
|
20240102,101600,47543945,419,418,419,418,3209
|
|
20240102,101500,46200574,418,419,419,415,6928
|
|
20240102,101400,43307733,420,420,421,420,1100
|
|
20240102,101300,42845697,420,419,420,419,1168
|
|
20240102,101200,42355298,419,420,420,419,11009
|
|
20240102,101100,37736770,420,420,421,420,4919
|
|
20240102,101000,35670785,420,423,424,420,8312
|
|
20240102,100900,32154898,423,422,423,422,8961
|
|
20240102,100800,28367069,423,422,423,419,1633
|
|
20240102,100700,27678123,421,422,422,421,306
|
|
20240102,100600,27549195,411,423,423,411,28146
|
|
20240102,100500,15775636,423,424,425,422,5981
|
|
20240102,100400,13243423,423,425,427,423,9568
|
|
20240102,100300,9162933,424,421,424,421,2932
|
|
20240102,100200,7922334,420,422,422,420,7892
|
|
20240102,100100,4602852,421,419,421,419,1021
|
|
20240102,100000,4175013,419,425,425,419,8117
|