715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,205200,148519861,400,400,400,400,6374
|
|
20240119,205100,148519861,400,400,400,400,0
|
|
20240119,205000,148519861,400,400,400,400,0
|
|
20240119,204900,148519861,400,400,400,400,0
|
|
20240119,204800,148519861,400,400,400,400,0
|
|
20240119,204700,148519861,400,400,400,400,0
|
|
20240119,204600,148519861,400,400,400,400,0
|
|
20240119,204500,148519861,400,400,400,400,0
|
|
20240119,204400,148519861,400,400,400,400,0
|
|
20240119,204300,148519861,400,400,400,400,0
|
|
20240119,204200,148519861,400,400,400,400,0
|
|
20240119,204100,148519861,400,400,400,400,0
|
|
20240119,204000,148519861,400,400,400,400,0
|
|
20240119,203900,148519861,400,400,400,400,0
|
|
20240119,203800,148519861,400,400,400,400,0
|
|
20240119,203700,148519861,400,400,400,400,0
|
|
20240119,203600,148519861,400,400,400,400,0
|
|
20240119,203500,148519861,400,400,400,400,0
|
|
20240119,203400,148519861,400,400,400,400,0
|
|
20240119,203300,148519861,400,400,400,400,0
|
|
20240119,203200,148519861,400,400,400,400,0
|
|
20240119,203100,148519861,400,400,400,400,0
|
|
20240119,203000,148519861,400,400,400,400,0
|
|
20240119,202900,148519861,400,400,400,400,0
|
|
20240119,202800,148519861,400,400,400,400,0
|
|
20240119,202700,148519861,400,400,400,400,0
|
|
20240119,202600,148519861,400,400,400,400,0
|
|
20240119,202500,148519861,400,400,400,400,0
|
|
20240119,202400,148519861,400,400,400,400,0
|
|
20240119,202300,148519861,400,400,400,400,0
|
|
20240119,202200,148519861,400,400,400,400,6374
|
|
20240119,202100,148519861,400,400,400,400,0
|
|
20240119,202000,148519861,400,400,400,400,0
|
|
20240119,201900,148519861,400,400,400,400,0
|
|
20240119,201800,148519861,400,400,400,400,0
|
|
20240119,201700,148519861,400,400,400,400,0
|
|
20240119,201600,148519861,400,400,400,400,0
|
|
20240119,201500,148519861,400,400,400,400,0
|
|
20240119,201400,148519861,400,400,400,400,0
|
|
20240119,201300,148519861,400,400,400,400,0
|
|
20240119,201200,148519861,400,400,400,400,0
|
|
20240119,201100,148519861,400,400,400,400,0
|
|
20240119,201000,148519861,400,400,400,400,0
|
|
20240119,200900,148519861,400,400,400,400,0
|
|
20240119,200800,148519861,400,400,400,400,0
|
|
20240119,200700,148519861,400,400,400,400,0
|
|
20240119,200600,148519861,400,400,400,400,0
|
|
20240119,200500,148519861,400,400,400,400,0
|
|
20240119,200400,148519861,400,400,400,400,0
|
|
20240119,200300,148519861,400,400,400,400,0
|
|
20240119,200200,148519861,400,400,400,400,0
|
|
20240119,200100,148519861,400,400,400,400,0
|
|
20240119,200000,148519861,400,400,400,400,0
|
|
20240119,195900,148519861,400,400,400,400,0
|
|
20240119,195800,148519861,400,400,400,400,0
|
|
20240119,195700,148519861,400,400,400,400,0
|
|
20240119,195600,148519861,400,400,400,400,0
|
|
20240119,195500,148519861,400,400,400,400,0
|
|
20240119,195400,148519861,400,400,400,400,0
|
|
20240119,195300,148519861,400,400,400,400,0
|
|
20240119,195200,148519861,400,400,400,400,6374
|
|
20240119,195100,148519861,400,400,400,400,0
|
|
20240119,195000,148519861,400,400,400,400,0
|
|
20240119,194900,148519861,400,400,400,400,0
|
|
20240119,194800,148519861,400,400,400,400,0
|
|
20240119,194700,148519861,400,400,400,400,0
|
|
20240119,194600,148519861,400,400,400,400,0
|
|
20240119,194500,148519861,400,400,400,400,0
|
|
20240119,194400,148519861,400,400,400,400,0
|
|
20240119,194300,148519861,400,400,400,400,0
|
|
20240119,194200,148519861,400,400,400,400,0
|
|
20240119,194100,148519861,400,400,400,400,0
|
|
20240119,194000,148519861,400,400,400,400,0
|
|
20240119,193900,148519861,400,400,400,400,0
|
|
20240119,193800,148519861,400,400,400,400,0
|
|
20240119,193700,148519861,400,400,400,400,0
|
|
20240119,193600,148519861,400,400,400,400,0
|
|
20240119,193500,148519861,400,400,400,400,0
|
|
20240119,193400,148519861,400,400,400,400,0
|
|
20240119,193300,148519861,400,400,400,400,0
|
|
20240119,193200,148519861,400,400,400,400,0
|
|
20240119,193100,148519861,400,400,400,400,0
|
|
20240119,193000,148519861,400,400,400,400,0
|
|
20240119,192900,148519861,400,400,400,400,0
|
|
20240119,192800,148519861,400,400,400,400,0
|
|
20240119,192700,148519861,400,400,400,400,0
|
|
20240119,192600,148519861,400,400,400,400,0
|
|
20240119,192500,148519861,400,400,400,400,0
|
|
20240119,192400,148519861,400,400,400,400,0
|
|
20240119,192300,148519861,400,400,400,400,0
|
|
20240119,192200,148519861,400,400,400,400,6374
|
|
20240119,192100,148519861,400,400,400,400,0
|
|
20240119,192000,148519861,400,400,400,400,0
|
|
20240119,191900,148519861,400,400,400,400,0
|
|
20240119,191800,148519861,400,400,400,400,0
|
|
20240119,191700,148519861,400,400,400,400,0
|
|
20240119,191600,148519861,400,400,400,400,0
|
|
20240119,191500,148519861,400,400,400,400,0
|
|
20240119,191400,148519861,400,400,400,400,0
|
|
20240119,191300,148519861,400,400,400,400,0
|
|
20240119,191200,148519861,400,400,400,400,0
|
|
20240119,191100,148519861,400,400,400,400,0
|
|
20240119,191000,148519861,400,400,400,400,0
|
|
20240119,190900,148519861,400,400,400,400,0
|
|
20240119,190800,148519861,400,400,400,400,0
|
|
20240119,190700,148519861,400,400,400,400,0
|
|
20240119,190600,148519861,400,400,400,400,0
|
|
20240119,190500,148519861,400,400,400,400,0
|
|
20240119,190400,148519861,400,400,400,400,0
|
|
20240119,190300,148519861,400,400,400,400,0
|
|
20240119,190200,148519861,400,400,400,400,0
|
|
20240119,190100,148519861,400,400,400,400,0
|
|
20240119,190000,148519861,400,400,400,400,0
|
|
20240119,185900,148519861,400,400,400,400,0
|
|
20240119,185800,148519861,400,400,400,400,0
|
|
20240119,185700,148519861,400,400,400,400,0
|
|
20240119,185600,148519861,400,400,400,400,0
|
|
20240119,185500,148519861,400,400,400,400,0
|
|
20240119,185400,148519861,400,400,400,400,0
|
|
20240119,185300,148519861,400,400,400,400,0
|
|
20240119,185200,148519861,400,400,400,400,6374
|
|
20240119,185100,148519861,400,400,400,400,0
|
|
20240119,185000,148519861,400,400,400,400,0
|
|
20240119,184900,148519861,400,400,400,400,0
|
|
20240119,184800,148519861,400,400,400,400,0
|
|
20240119,184700,148519861,400,400,400,400,0
|
|
20240119,184600,148519861,400,400,400,400,0
|
|
20240119,184500,148519861,400,400,400,400,0
|
|
20240119,184400,148519861,400,400,400,400,0
|
|
20240119,184300,148519861,400,400,400,400,0
|
|
20240119,184200,148519861,400,400,400,400,0
|
|
20240119,184100,148519861,400,400,400,400,0
|
|
20240119,184000,148519861,400,400,400,400,0
|
|
20240119,183900,148519861,400,400,400,400,0
|
|
20240119,183800,148519861,400,400,400,400,0
|
|
20240119,183700,148519861,400,400,400,400,0
|
|
20240119,183600,148519861,400,400,400,400,0
|
|
20240119,183500,148519861,400,400,400,400,0
|
|
20240119,183400,148519861,400,400,400,400,0
|
|
20240119,183300,148519861,400,400,400,400,0
|
|
20240119,183200,148519861,400,400,400,400,0
|
|
20240119,183100,148519861,400,400,400,400,0
|
|
20240119,183000,148519861,400,400,400,400,0
|
|
20240119,182900,148519861,400,400,400,400,0
|
|
20240119,182800,148519861,400,400,400,400,0
|
|
20240119,182700,148519861,400,400,400,400,0
|
|
20240119,182600,148519861,400,400,400,400,0
|
|
20240119,182500,148519861,400,400,400,400,0
|
|
20240119,182400,148519861,400,400,400,400,0
|
|
20240119,182300,148519861,400,400,400,400,0
|
|
20240119,182200,148519861,400,400,400,400,6374
|
|
20240119,182100,148519861,400,400,400,400,0
|
|
20240119,182000,148519861,400,400,400,400,0
|
|
20240119,181900,148519861,400,400,400,400,0
|
|
20240119,181800,148519861,400,400,400,400,0
|
|
20240119,181700,148519861,400,400,400,400,0
|
|
20240119,181600,148519861,400,400,400,400,0
|
|
20240119,181500,148519861,400,400,400,400,0
|
|
20240119,181400,148519861,400,400,400,400,0
|
|
20240119,181300,148519861,400,400,400,400,0
|
|
20240119,181200,148519861,400,400,400,400,0
|
|
20240119,181100,148519861,400,400,400,400,0
|
|
20240119,181000,148519861,400,400,400,400,0
|
|
20240119,180900,148519861,400,400,400,400,0
|
|
20240119,180800,148519861,400,400,400,400,0
|
|
20240119,180700,148519861,400,400,400,400,0
|
|
20240119,180600,148519861,400,400,400,400,0
|
|
20240119,180500,148519861,400,400,400,400,0
|
|
20240119,180400,148519861,400,400,400,400,0
|
|
20240119,180300,148519861,400,400,400,400,0
|
|
20240119,180200,148519861,400,400,400,400,0
|
|
20240119,180100,148519861,400,400,400,400,0
|
|
20240119,180000,148519861,400,400,400,400,0
|
|
20240119,175900,148519861,400,400,400,400,0
|
|
20240119,175800,148519861,400,400,400,400,0
|
|
20240119,175700,148519861,400,400,400,400,0
|
|
20240119,175600,148519861,400,400,400,400,0
|
|
20240119,175500,148519861,400,400,400,400,0
|
|
20240119,175400,148519861,400,400,400,400,0
|
|
20240119,175300,148519861,400,400,400,400,0
|
|
20240119,175200,148519861,400,400,400,400,6374
|
|
20240119,175100,148519861,400,400,400,400,0
|
|
20240119,175000,148519861,400,400,400,400,0
|
|
20240119,174900,148519861,400,400,400,400,0
|
|
20240119,174800,148519861,400,400,400,400,0
|
|
20240119,174700,148519861,400,400,400,400,0
|
|
20240119,174600,148519861,400,400,400,400,0
|
|
20240119,174500,148519861,400,400,400,400,0
|
|
20240119,174400,148519861,400,400,400,400,0
|
|
20240119,174300,148519861,400,400,400,400,0
|
|
20240119,174200,148519861,400,400,400,400,0
|
|
20240119,174100,148519861,400,400,400,400,0
|
|
20240119,174000,148519861,400,400,400,400,0
|
|
20240119,173900,148519861,400,400,400,400,0
|
|
20240119,173800,148519861,400,400,400,400,0
|
|
20240119,173700,148519861,400,400,400,400,0
|
|
20240119,173600,148519861,400,400,400,400,0
|
|
20240119,173500,148519861,400,400,400,400,0
|
|
20240119,173400,148519861,400,400,400,400,0
|
|
20240119,173300,148519861,400,400,400,400,0
|
|
20240119,173200,148519861,400,400,400,400,0
|
|
20240119,173100,148519861,400,400,400,400,0
|
|
20240119,173000,148519861,400,400,400,400,0
|
|
20240119,172900,148519861,400,400,400,400,0
|
|
20240119,172800,148519861,400,400,400,400,0
|
|
20240119,172700,148519861,400,400,400,400,0
|
|
20240119,172600,148519861,400,400,400,400,0
|
|
20240119,172500,148519861,400,400,400,400,0
|
|
20240119,172400,148519861,400,400,400,400,0
|
|
20240119,172300,148519861,400,400,400,400,0
|
|
20240119,172200,148519861,400,400,400,400,6374
|
|
20240119,172100,148519861,400,400,400,400,0
|
|
20240119,172000,148519861,400,400,400,400,0
|
|
20240119,171900,148519861,400,400,400,400,0
|
|
20240119,171800,148519861,400,400,400,400,0
|
|
20240119,171700,148519861,400,400,400,400,0
|
|
20240119,171600,148519861,400,400,400,400,0
|
|
20240119,171500,148519861,400,400,400,400,0
|
|
20240119,171400,148519861,400,400,400,400,0
|
|
20240119,171300,148519861,400,400,400,400,0
|
|
20240119,171200,148519861,400,400,400,400,0
|
|
20240119,171100,148519861,400,400,400,400,0
|
|
20240119,171000,148519861,400,400,400,400,0
|
|
20240119,170900,148519861,400,400,400,400,0
|
|
20240119,170800,148519861,400,400,400,400,0
|
|
20240119,170700,148519861,400,400,400,400,0
|
|
20240119,170600,148519861,400,400,400,400,0
|
|
20240119,170500,148519861,400,400,400,400,0
|
|
20240119,170400,148519861,400,400,400,400,0
|
|
20240119,170300,148519861,400,400,400,400,0
|
|
20240119,170200,148519861,400,400,400,400,0
|
|
20240119,170100,148519861,400,400,400,400,0
|
|
20240119,170000,148519861,400,400,400,400,0
|
|
20240119,165900,148519861,400,400,400,400,0
|
|
20240119,165800,148519861,400,400,400,400,0
|
|
20240119,165700,148519861,400,400,400,400,0
|
|
20240119,165600,148519861,400,400,400,400,0
|
|
20240119,165500,148519861,400,400,400,400,0
|
|
20240119,165400,148519861,400,400,400,400,0
|
|
20240119,165300,148519861,400,400,400,400,0
|
|
20240119,165200,148519861,400,400,400,400,6374
|
|
20240119,165100,148519861,400,400,400,400,0
|
|
20240119,165000,148519861,400,400,400,400,0
|
|
20240119,164900,148519861,400,400,400,400,0
|
|
20240119,164800,148519861,400,400,400,400,0
|
|
20240119,164700,148519861,400,400,400,400,0
|
|
20240119,164600,148519861,400,400,400,400,0
|
|
20240119,164500,148519861,400,400,400,400,0
|
|
20240119,164400,148519861,400,400,400,400,0
|
|
20240119,164300,148519861,400,400,400,400,0
|
|
20240119,164200,148519861,400,400,400,400,0
|
|
20240119,164100,148519861,400,400,400,400,0
|
|
20240119,164000,148519861,400,400,400,400,0
|
|
20240119,163900,148519861,400,400,400,400,0
|
|
20240119,163800,148519861,400,400,400,400,0
|
|
20240119,163700,148519861,400,400,400,400,0
|
|
20240119,163600,148519861,400,400,400,400,0
|
|
20240119,163500,148519861,400,400,400,400,0
|
|
20240119,163400,148519861,400,400,400,400,0
|
|
20240119,163300,148519861,400,400,400,400,0
|
|
20240119,163200,148519861,400,400,400,400,0
|
|
20240119,163100,148519861,400,400,400,400,0
|
|
20240119,163000,148519861,400,400,400,400,0
|
|
20240119,162900,148519861,400,400,400,400,0
|
|
20240119,162800,148519861,400,400,400,400,0
|
|
20240119,162700,148519861,400,400,400,400,0
|
|
20240119,162600,148519861,400,400,400,400,0
|
|
20240119,162500,148519861,400,400,400,400,0
|
|
20240119,162400,148519861,400,400,400,400,0
|
|
20240119,162300,148519861,400,400,400,400,0
|
|
20240119,162200,148519861,400,400,400,400,6374
|
|
20240119,162100,148519861,400,400,400,400,0
|
|
20240119,162000,148519861,400,400,400,400,0
|
|
20240119,161900,148519861,400,400,400,400,0
|
|
20240119,161800,148519861,400,400,400,400,0
|
|
20240119,161700,148519861,400,400,400,400,0
|
|
20240119,161600,148519861,400,400,400,400,0
|
|
20240119,161500,148519861,400,400,400,400,0
|
|
20240119,161400,148519861,400,400,400,400,0
|
|
20240119,161300,148519861,400,400,400,400,0
|
|
20240119,161200,148519861,400,400,400,400,0
|
|
20240119,161100,148519861,400,400,400,400,0
|
|
20240119,161000,148519861,400,400,400,400,0
|
|
20240119,160900,148519861,400,400,400,400,0
|
|
20240119,160800,148519861,400,400,400,400,0
|
|
20240119,160700,148519861,400,400,400,400,0
|
|
20240119,160600,148519861,400,400,400,400,0
|
|
20240119,160500,148519861,400,400,400,400,0
|
|
20240119,160400,148519861,400,400,400,400,0
|
|
20240119,160300,148519861,400,400,400,400,0
|
|
20240119,160200,148519861,400,400,400,400,0
|
|
20240119,160100,148519861,400,400,400,400,0
|
|
20240119,160000,148519861,400,400,400,400,0
|
|
20240119,155900,148519861,400,400,400,400,0
|
|
20240119,155800,148519861,400,400,400,400,0
|
|
20240119,155700,148519861,400,400,400,400,0
|
|
20240119,155600,148519861,400,400,400,400,0
|
|
20240119,155500,148519861,400,400,400,400,0
|
|
20240119,155400,148519861,400,400,400,400,0
|
|
20240119,155300,148519861,400,400,400,400,0
|
|
20240119,155200,148519861,400,400,400,400,6374
|
|
20240119,155100,148519861,400,400,400,400,0
|
|
20240119,155000,148519861,400,400,400,400,0
|
|
20240119,154900,148519861,400,400,400,400,0
|
|
20240119,154800,148519861,400,400,400,400,0
|
|
20240119,154700,148519861,400,400,400,400,0
|
|
20240119,154600,148519861,400,400,400,400,0
|
|
20240119,154500,148519861,400,400,400,400,0
|
|
20240119,154400,148519861,400,400,400,400,0
|
|
20240119,154300,148519861,400,400,400,400,0
|
|
20240119,154200,148519861,400,400,400,400,0
|
|
20240119,154100,148519861,400,400,400,400,0
|
|
20240119,154000,148519861,400,400,400,400,0
|
|
20240119,153900,148519861,400,400,400,400,0
|
|
20240119,153800,148519861,400,400,400,400,0
|
|
20240119,153700,148519861,400,400,400,400,0
|
|
20240119,153600,148519861,400,400,400,400,0
|
|
20240119,153500,148519861,400,400,400,400,0
|
|
20240119,153400,148519861,400,400,400,400,0
|
|
20240119,153300,148519861,400,400,400,400,0
|
|
20240119,153200,148519861,400,400,400,400,0
|
|
20240119,153100,148519861,400,400,400,400,0
|
|
20240119,153000,148519861,400,400,400,400,6374
|
|
20240119,152900,145970261,400,400,400,400,0
|
|
20240119,152800,145970261,400,400,400,400,0
|
|
20240119,152700,145970261,400,400,400,400,0
|
|
20240119,152600,145970261,400,400,400,400,0
|
|
20240119,152500,145970261,400,400,400,400,0
|
|
20240119,152400,145970261,400,400,400,400,0
|
|
20240119,152300,145970261,400,400,400,400,0
|
|
20240119,152200,145970261,400,400,400,400,0
|
|
20240119,152100,145970261,400,400,400,400,0
|
|
20240119,152000,145970261,400,400,400,400,0
|
|
20240119,151900,145970261,400,400,400,400,0
|
|
20240119,151800,145970261,400,401,402,400,716
|
|
20240119,151700,145683261,401,401,401,401,2600
|
|
20240119,151600,144640661,401,400,401,400,814
|
|
20240119,151500,144314861,400,400,400,400,311
|
|
20240119,151400,144190461,400,400,400,400,308
|
|
20240119,151300,144067261,400,400,400,400,238
|
|
20240119,151200,143972061,400,400,400,400,518
|
|
20240119,151100,143764861,400,400,400,400,0
|
|
20240119,151000,143764861,400,400,401,400,833
|
|
20240119,150900,143431105,400,400,400,400,557
|
|
20240119,150800,143208305,400,400,401,400,723
|
|
20240119,150700,142918605,401,400,401,400,194
|
|
20240119,150600,142840955,401,400,401,400,194
|
|
20240119,150500,142763305,400,400,400,400,139
|
|
20240119,150400,142707705,400,400,401,400,168
|
|
20240119,150300,142640485,401,401,401,400,162
|
|
20240119,150200,142575595,400,401,401,400,585
|
|
20240119,150100,142341489,401,401,401,401,100
|
|
20240119,150000,142301389,401,401,401,401,2
|
|
20240119,145900,142300587,401,400,401,400,1228
|
|
20240119,145800,141809159,401,401,401,401,10
|
|
20240119,145700,141805149,401,401,401,401,1599
|
|
20240119,145600,141163950,401,401,401,401,0
|
|
20240119,145500,141163950,401,401,401,401,18
|
|
20240119,145400,141156732,401,400,401,400,5359
|
|
20240119,145300,139012889,400,400,400,400,200
|
|
20240119,145200,138932889,400,400,400,399,929
|
|
20240119,145100,138561290,400,400,400,400,7
|
|
20240119,145000,138558490,400,400,400,400,56
|
|
20240119,144900,138536090,400,400,400,400,7334
|
|
20240119,144800,135602490,402,402,402,402,0
|
|
20240119,144700,135602490,402,402,402,402,0
|
|
20240119,144600,135602490,402,402,402,402,0
|
|
20240119,144500,135602490,402,402,402,402,50
|
|
20240119,144400,135582390,402,400,402,400,1934
|
|
20240119,144300,134806656,398,399,399,398,2704
|
|
20240119,144200,133730148,400,400,400,400,0
|
|
20240119,144100,133730148,400,400,400,400,480
|
|
20240119,144000,133538148,399,399,399,399,110
|
|
20240119,143900,133494258,399,400,400,399,845
|
|
20240119,143800,133157095,400,400,400,400,12
|
|
20240119,143700,133152295,400,400,400,400,0
|
|
20240119,143600,133152295,400,400,400,400,0
|
|
20240119,143500,133152295,400,400,400,400,5
|
|
20240119,143400,133150295,400,400,400,400,200
|
|
20240119,143300,133070295,400,400,400,400,0
|
|
20240119,143200,133070295,400,400,400,400,0
|
|
20240119,143100,133070295,400,400,400,400,500
|
|
20240119,143000,132870295,400,400,400,400,56
|
|
20240119,142900,132847895,398,398,398,398,1000
|
|
20240119,142800,132449895,398,398,398,398,0
|
|
20240119,142700,132449895,398,398,398,398,0
|
|
20240119,142600,132449895,398,398,398,398,0
|
|
20240119,142500,132449895,398,398,398,398,1869
|
|
20240119,142400,131706033,398,398,398,398,23
|
|
20240119,142300,131696879,398,398,398,398,3
|
|
20240119,142200,131695685,398,398,398,398,210
|
|
20240119,142100,131612105,398,398,398,398,0
|
|
20240119,142000,131612105,398,398,398,398,0
|
|
20240119,141900,131612105,398,398,398,398,33
|
|
20240119,141800,131598971,398,398,398,398,0
|
|
20240119,141700,131598971,398,398,398,398,0
|
|
20240119,141600,131598971,398,397,398,397,4
|
|
20240119,141500,131597380,398,398,398,398,1
|
|
20240119,141400,131596982,397,397,397,397,0
|
|
20240119,141300,131596982,397,397,397,397,26
|
|
20240119,141200,131586660,398,398,398,398,129
|
|
20240119,141100,131535318,398,398,398,398,5
|
|
20240119,141000,131533328,398,398,398,398,57
|
|
20240119,140900,131510642,397,397,397,397,0
|
|
20240119,140800,131510642,397,397,397,397,13
|
|
20240119,140700,131505481,397,397,397,397,8789
|
|
20240119,140600,128016248,397,397,397,397,0
|
|
20240119,140500,128016248,397,397,397,397,1048
|
|
20240119,140400,127600192,398,398,400,398,5003
|
|
20240119,140300,125608996,398,398,398,398,0
|
|
20240119,140200,125608996,398,397,398,397,10700
|
|
20240119,140100,121356096,398,398,398,398,0
|
|
20240119,140000,121356096,398,398,398,398,20
|
|
20240119,135900,121348136,398,398,398,398,3274
|
|
20240119,135800,120045084,398,398,398,398,530
|
|
20240119,135700,119834144,398,398,398,398,6
|
|
20240119,135600,119831756,397,397,397,397,137
|
|
20240119,135500,119777367,398,398,398,398,386
|
|
20240119,135400,119623739,398,398,398,398,1
|
|
20240119,135300,119623341,398,398,398,398,0
|
|
20240119,135200,119623341,398,398,398,398,10
|
|
20240119,135100,119619361,398,398,398,398,703
|
|
20240119,135000,119339567,398,398,398,398,90
|
|
20240119,134900,119303747,398,398,398,398,0
|
|
20240119,134800,119303747,398,398,398,398,6
|
|
20240119,134700,119301359,398,398,398,398,35
|
|
20240119,134600,119287429,398,398,398,398,1
|
|
20240119,134500,119287031,398,398,398,398,755
|
|
20240119,134400,118986541,398,398,398,398,0
|
|
20240119,134300,118986541,398,398,398,398,1790
|
|
20240119,134200,118274121,398,400,400,398,808
|
|
20240119,134100,117952137,400,400,400,400,3000
|
|
20240119,134000,116752137,400,400,400,400,0
|
|
20240119,133900,116752137,400,400,400,400,5
|
|
20240119,133800,116750137,398,398,398,398,2246
|
|
20240119,133700,115856229,398,398,398,398,0
|
|
20240119,133600,115856229,398,398,398,398,1
|
|
20240119,133500,115855831,398,398,398,398,0
|
|
20240119,133400,115855831,398,398,398,398,0
|
|
20240119,133300,115855831,398,400,400,398,4477
|
|
20240119,133200,114071442,400,400,400,400,348
|
|
20240119,133100,113932242,400,400,400,400,0
|
|
20240119,133000,113932242,400,400,400,400,200
|
|
20240119,132900,113852242,400,400,400,400,0
|
|
20240119,132800,113852242,400,400,400,400,2
|
|
20240119,132700,113851442,400,400,400,400,0
|
|
20240119,132600,113851442,400,400,400,400,0
|
|
20240119,132500,113851442,400,400,400,400,0
|
|
20240119,132400,113851442,400,400,400,400,0
|
|
20240119,132300,113851442,400,400,400,400,2005
|
|
20240119,132200,113049442,400,400,400,400,0
|
|
20240119,132100,113049442,400,400,400,400,750
|
|
20240119,132000,112749442,401,401,401,401,10
|
|
20240119,131900,112745432,401,401,401,401,0
|
|
20240119,131800,112745432,401,401,401,401,500
|
|
20240119,131700,112544932,401,401,401,401,0
|
|
20240119,131600,112544932,401,401,401,401,10
|
|
20240119,131500,112540922,401,401,401,401,3
|
|
20240119,131400,112539719,401,401,401,401,0
|
|
20240119,131300,112539719,401,401,401,401,89
|
|
20240119,131200,112504030,400,400,400,400,1957
|
|
20240119,131100,111721230,400,400,400,400,0
|
|
20240119,131000,111721230,400,400,400,400,42
|
|
20240119,130900,111704430,400,400,400,400,1
|
|
20240119,130800,111704030,401,401,401,401,0
|
|
20240119,130700,111704030,401,401,401,401,0
|
|
20240119,130600,111704030,401,401,401,401,0
|
|
20240119,130500,111704030,401,401,401,401,10
|
|
20240119,130400,111700020,401,401,401,401,2
|
|
20240119,130300,111699218,399,399,399,399,0
|
|
20240119,130200,111699218,399,399,399,399,1000
|
|
20240119,130100,111300218,399,399,399,399,0
|
|
20240119,130000,111300218,399,399,399,399,0
|
|
20240119,125900,111300218,399,399,399,399,308
|
|
20240119,125800,111177326,400,400,400,400,22
|
|
20240119,125700,111168526,398,398,398,398,111
|
|
20240119,125600,111124348,398,398,398,398,1
|
|
20240119,125500,111123950,398,398,398,398,0
|
|
20240119,125400,111123950,398,398,398,398,300
|
|
20240119,125300,111004550,398,399,399,398,9500
|
|
20240119,125200,107220506,400,400,400,400,0
|
|
20240119,125100,107220506,400,400,400,400,177
|
|
20240119,125000,107149706,399,399,399,399,0
|
|
20240119,124900,107149706,399,399,399,399,23
|
|
20240119,124800,107140529,399,399,399,399,402
|
|
20240119,124700,106980131,399,400,400,399,450
|
|
20240119,124600,106800184,400,400,400,400,0
|
|
20240119,124500,106800184,400,400,400,400,0
|
|
20240119,124400,106800184,400,400,400,400,604
|
|
20240119,124300,106558584,400,400,400,400,0
|
|
20240119,124200,106558584,400,400,400,400,0
|
|
20240119,124100,106558584,400,400,400,400,100
|
|
20240119,124000,106518584,400,400,400,400,2
|
|
20240119,123900,106517784,401,401,401,401,1000
|
|
20240119,123800,106116784,401,401,401,401,0
|
|
20240119,123700,106116784,401,401,401,401,1000
|
|
20240119,123600,105715784,401,402,402,401,1035
|
|
20240119,123500,105300714,402,402,402,402,0
|
|
20240119,123400,105300714,402,402,402,402,218
|
|
20240119,123300,105213078,399,399,399,399,0
|
|
20240119,123200,105213078,399,399,399,399,0
|
|
20240119,123100,105213078,399,399,399,399,0
|
|
20240119,123000,105213078,399,403,403,399,36
|
|
20240119,122900,105198644,403,403,403,403,500
|
|
20240119,122800,104997144,403,403,403,403,2
|
|
20240119,122700,104996338,401,401,401,401,0
|
|
20240119,122600,104996338,401,401,401,401,87
|
|
20240119,122500,104961451,401,401,401,401,0
|
|
20240119,122400,104961451,401,401,401,401,20
|
|
20240119,122300,104953431,401,400,401,400,516
|
|
20240119,122200,104747005,404,404,404,404,5
|
|
20240119,122100,104744985,404,404,404,404,0
|
|
20240119,122000,104744985,404,404,404,404,0
|
|
20240119,121900,104744985,404,404,404,404,0
|
|
20240119,121800,104744985,404,404,404,404,0
|
|
20240119,121700,104744985,404,404,404,404,1002
|
|
20240119,121600,104340177,404,404,404,404,0
|
|
20240119,121500,104340177,404,402,404,402,6682
|
|
20240119,121400,101646711,402,402,402,402,1
|
|
20240119,121300,101646309,402,402,402,402,0
|
|
20240119,121200,101646309,402,402,402,402,0
|
|
20240119,121100,101646309,402,402,402,402,9
|
|
20240119,121000,101642691,402,402,402,402,0
|
|
20240119,120900,101642691,402,400,402,400,131
|
|
20240119,120800,101590287,400,400,400,400,1
|
|
20240119,120700,101589887,400,400,400,400,0
|
|
20240119,120600,101589887,400,400,400,400,0
|
|
20240119,120500,101589887,400,400,400,400,1
|
|
20240119,120400,101589487,399,399,399,399,0
|
|
20240119,120300,101589487,399,399,399,399,14
|
|
20240119,120200,101583901,399,399,399,399,0
|
|
20240119,120100,101583901,399,399,399,399,0
|
|
20240119,120000,101583901,399,399,399,399,300
|
|
20240119,115900,101464201,398,399,399,398,799
|
|
20240119,115800,101146073,400,403,403,400,6369
|
|
20240119,115700,98596432,401,401,403,401,752
|
|
20240119,115600,98294840,401,402,402,401,1145
|
|
20240119,115500,97834995,403,403,403,403,86
|
|
20240119,115400,97800337,403,403,403,403,36572
|
|
20240119,115300,83061821,404,404,404,404,302
|
|
20240119,115200,82939813,403,403,403,403,420
|
|
20240119,115100,82770553,403,403,403,403,7
|
|
20240119,115000,82767732,404,404,404,404,843
|
|
20240119,114900,82427160,404,404,404,404,4493
|
|
20240119,114800,80611988,405,405,405,405,0
|
|
20240119,114700,80611988,405,405,405,405,4
|
|
20240119,114600,80610368,405,405,405,405,0
|
|
20240119,114500,80610368,405,405,405,405,0
|
|
20240119,114400,80610368,405,405,405,405,141
|
|
20240119,114300,80553263,404,404,404,404,0
|
|
20240119,114200,80553263,404,403,404,403,4911
|
|
20240119,114100,78572219,404,404,404,404,0
|
|
20240119,114000,78572219,404,404,404,404,0
|
|
20240119,113900,78572219,404,404,404,404,72
|
|
20240119,113800,78543131,404,404,404,404,11
|
|
20240119,113700,78538687,404,404,404,404,0
|
|
20240119,113600,78538687,404,404,404,404,2005
|
|
20240119,113500,77728667,404,404,404,403,8996
|
|
20240119,113400,74094485,404,404,404,404,10
|
|
20240119,113300,74090445,403,403,404,403,4275
|
|
20240119,113200,72367320,403,403,403,403,0
|
|
20240119,113100,72367320,403,403,403,403,1660
|
|
20240119,113000,71698340,403,404,404,403,3526
|
|
20240119,112900,70277336,404,404,404,404,1
|
|
20240119,112800,70276932,404,404,404,404,0
|
|
20240119,112700,70276932,404,404,404,404,0
|
|
20240119,112600,70276932,404,403,404,403,602
|
|
20240119,112500,70034004,403,403,403,403,1
|
|
20240119,112400,70033601,404,404,404,404,115
|
|
20240119,112300,69987141,403,403,403,403,0
|
|
20240119,112200,69987141,403,403,403,403,911
|
|
20240119,112100,69620008,403,403,403,403,423
|
|
20240119,112000,69449539,403,402,403,402,1791
|
|
20240119,111900,68729547,402,402,402,402,50
|
|
20240119,111800,68709447,402,400,402,400,520
|
|
20240119,111700,68500647,400,400,400,400,0
|
|
20240119,111600,68500647,400,400,400,400,0
|
|
20240119,111500,68500647,400,400,400,400,3900
|
|
20240119,111400,66940647,400,400,400,400,50
|
|
20240119,111300,66920647,400,400,400,400,1000
|
|
20240119,111200,66520647,400,400,400,400,0
|
|
20240119,111100,66520647,400,398,400,398,2
|
|
20240119,111000,66519849,398,398,398,398,0
|
|
20240119,110900,66519849,398,399,399,398,100
|
|
20240119,110800,66480048,399,399,399,399,0
|
|
20240119,110700,66480048,399,399,399,399,0
|
|
20240119,110600,66480048,399,398,399,395,40151
|
|
20240119,110500,50573721,398,398,398,398,529
|
|
20240119,110400,50363179,398,401,401,398,10010
|
|
20240119,110300,46375088,401,401,401,401,14
|
|
20240119,110200,46369474,398,399,402,398,12053
|
|
20240119,110100,41563095,399,399,399,399,0
|
|
20240119,110000,41563095,399,402,402,399,4
|
|
20240119,105900,41561496,398,398,398,398,0
|
|
20240119,105800,41561496,398,398,398,398,114
|
|
20240119,105700,41516124,398,400,400,398,8071
|
|
20240119,105600,38299339,400,401,401,400,3000
|
|
20240119,105500,37097936,401,401,401,401,145
|
|
20240119,105400,37039791,401,401,401,401,249
|
|
20240119,105300,36939942,401,401,401,401,0
|
|
20240119,105200,36939942,401,403,403,401,4931
|
|
20240119,105100,34962511,402,402,402,402,0
|
|
20240119,105000,34962511,402,402,402,402,146
|
|
20240119,104900,34903819,403,403,403,403,1
|
|
20240119,104800,34903416,402,402,402,402,10
|
|
20240119,104700,34899396,402,402,402,402,10
|
|
20240119,104600,34895376,402,401,402,401,913
|
|
20240119,104500,34529261,401,401,401,401,0
|
|
20240119,104400,34529261,401,401,401,401,7986
|
|
20240119,104300,31326875,401,401,401,401,0
|
|
20240119,104200,31326875,401,401,401,401,9
|
|
20240119,104100,31323266,402,402,402,402,0
|
|
20240119,104000,31323266,402,402,402,402,0
|
|
20240119,103900,31323266,402,402,402,402,1
|
|
20240119,103800,31322864,402,402,402,401,592
|
|
20240119,103700,31084897,401,401,401,401,430
|
|
20240119,103600,30912467,401,401,401,401,0
|
|
20240119,103500,30912467,401,401,401,401,1001
|
|
20240119,103400,30511066,402,402,402,402,10
|
|
20240119,103300,30507046,402,402,402,402,0
|
|
20240119,103200,30507046,402,402,402,402,1
|
|
20240119,103100,30506644,402,402,402,402,2
|
|
20240119,103000,30505840,402,402,402,402,0
|
|
20240119,102900,30505840,402,402,402,402,0
|
|
20240119,102800,30505840,402,402,402,402,457
|
|
20240119,102700,30322126,402,402,402,402,0
|
|
20240119,102600,30322126,402,402,402,402,2156
|
|
20240119,102500,29455414,402,402,402,402,0
|
|
20240119,102400,29455414,402,402,402,402,280
|
|
20240119,102300,29342854,402,402,402,402,1000
|
|
20240119,102200,28940854,404,403,404,403,30
|
|
20240119,102100,28928759,403,403,403,403,305
|
|
20240119,102000,28805844,403,403,403,403,1
|
|
20240119,101900,28805441,403,403,403,403,1
|
|
20240119,101800,28805038,403,403,403,403,11
|
|
20240119,101700,28800605,403,404,404,403,3573
|
|
20240119,101600,27360685,404,404,404,404,4
|
|
20240119,101500,27359069,404,404,404,404,0
|
|
20240119,101400,27359069,404,404,404,404,2
|
|
20240119,101300,27358261,404,404,404,404,0
|
|
20240119,101200,27358261,404,404,404,404,1500
|
|
20240119,101100,26752261,404,404,404,404,0
|
|
20240119,101000,26752261,404,404,404,404,2760
|
|
20240119,100900,25637221,403,403,403,403,150
|
|
20240119,100800,25576771,404,404,404,404,2
|
|
20240119,100700,25575963,404,404,404,404,0
|
|
20240119,100600,25575963,404,404,404,404,199
|
|
20240119,100500,25495567,403,403,403,403,0
|
|
20240119,100400,25495567,403,404,404,403,83
|
|
20240119,100300,25462105,404,403,404,403,842
|
|
20240119,100200,25122679,403,403,403,403,6
|
|
20240119,100100,25120261,402,402,402,402,2
|
|
20240119,100000,25119457,403,403,403,403,6
|
|
20240119,095900,25117039,403,403,403,403,200
|
|
20240119,095800,25036439,405,404,405,403,2355
|
|
20240119,095700,24085214,404,404,404,404,50
|
|
20240119,095600,24065014,404,404,404,404,1900
|
|
20240119,095500,23297414,404,404,404,404,14
|
|
20240119,095400,23291758,404,404,404,404,1115
|
|
20240119,095300,22841298,404,401,404,401,515
|
|
20240119,095200,22634268,401,401,401,401,0
|
|
20240119,095100,22634268,401,401,401,401,0
|
|
20240119,095000,22634268,401,401,401,401,0
|
|
20240119,094900,22634268,401,401,401,401,0
|
|
20240119,094800,22634268,401,401,401,401,167
|
|
20240119,094700,22567301,401,401,401,401,1
|
|
20240119,094600,22566900,403,403,403,403,0
|
|
20240119,094500,22566900,403,403,403,403,200
|
|
20240119,094400,22486300,401,401,401,401,120
|
|
20240119,094300,22438180,405,404,405,404,7
|
|
20240119,094200,22435350,404,403,404,403,709
|
|
20240119,094100,22149130,405,404,405,399,8510
|
|
20240119,094000,18732820,404,404,404,404,180
|
|
20240119,093900,18660100,404,402,404,402,189
|
|
20240119,093800,18583926,403,403,403,401,62
|
|
20240119,093700,18559040,404,404,404,404,0
|
|
20240119,093600,18559040,404,404,404,404,493
|
|
20240119,093500,18359868,404,404,404,404,0
|
|
20240119,093400,18359868,404,404,404,404,6
|
|
20240119,093300,18357444,404,400,404,400,15
|
|
20240119,093200,18351424,403,403,403,403,200
|
|
20240119,093100,18270824,403,403,403,403,0
|
|
20240119,093000,18270824,403,403,403,403,45
|
|
20240119,092900,18252689,403,403,403,403,4000
|
|
20240119,092800,16640689,403,403,403,403,10
|
|
20240119,092700,16636659,403,403,403,403,4
|
|
20240119,092600,16635047,400,400,400,400,0
|
|
20240119,092500,16635047,400,400,400,400,0
|
|
20240119,092400,16635047,400,400,400,400,0
|
|
20240119,092300,16635047,400,402,402,400,9857
|
|
20240119,092200,12691328,402,402,402,402,212
|
|
20240119,092100,12606104,404,404,404,404,0
|
|
20240119,092000,12606104,404,403,404,403,742
|
|
20240119,091900,12306456,404,404,404,404,526
|
|
20240119,091800,12093952,404,404,404,404,104
|
|
20240119,091700,12051936,406,405,408,403,4937
|
|
20240119,091600,10051160,404,404,404,404,1000
|
|
20240119,091500,9647160,402,402,402,402,1810
|
|
20240119,091400,8919540,402,402,402,402,1000
|
|
20240119,091300,8517540,402,402,402,402,117
|
|
20240119,091200,8470506,405,403,405,401,8612
|
|
20240119,091100,4995478,403,403,403,403,2
|
|
20240119,091000,4994672,403,401,403,401,43
|
|
20240119,090900,4977419,401,401,401,401,0
|
|
20240119,090800,4977419,401,400,401,400,4386
|
|
20240119,090700,3218683,399,399,399,399,2527
|
|
20240119,090600,2210410,399,399,399,399,64
|
|
20240119,090500,2184874,399,399,399,399,38
|
|
20240119,090400,2169712,401,401,401,401,86
|
|
20240119,090300,2135226,401,401,401,401,16
|
|
20240119,090200,2128810,401,401,401,401,167
|
|
20240119,090100,2061843,400,401,401,396,5027
|
|
20240119,090000,66016,401,403,403,401,164
|