566 lines
24 KiB
CSV
566 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192300,109009935,406,406,406,406,3587
|
|
20240102,192200,109009935,406,406,406,406,0
|
|
20240102,192100,109009935,406,406,406,406,0
|
|
20240102,192000,109009935,406,406,406,406,0
|
|
20240102,191900,109009935,406,406,406,406,0
|
|
20240102,191800,109009935,406,406,406,406,0
|
|
20240102,191700,109009935,406,406,406,406,0
|
|
20240102,191600,109009935,406,406,406,406,0
|
|
20240102,191500,109009935,406,406,406,406,0
|
|
20240102,191400,109009935,406,406,406,406,0
|
|
20240102,191300,109009935,406,406,406,406,0
|
|
20240102,191200,109009935,406,406,406,406,0
|
|
20240102,191100,109009935,406,406,406,406,0
|
|
20240102,191000,109009935,406,406,406,406,0
|
|
20240102,190900,109009935,406,406,406,406,0
|
|
20240102,190800,109009935,406,406,406,406,0
|
|
20240102,190700,109009935,406,406,406,406,0
|
|
20240102,190600,109009935,406,406,406,406,0
|
|
20240102,190500,109009935,406,406,406,406,0
|
|
20240102,190400,109009935,406,406,406,406,0
|
|
20240102,190300,109009935,406,406,406,406,0
|
|
20240102,190200,109009935,406,406,406,406,0
|
|
20240102,190100,109009935,406,406,406,406,0
|
|
20240102,190000,109009935,406,406,406,406,0
|
|
20240102,185900,109009935,406,406,406,406,0
|
|
20240102,185800,109009935,406,406,406,406,0
|
|
20240102,185700,109009935,406,406,406,406,0
|
|
20240102,185600,109009935,406,406,406,406,0
|
|
20240102,185500,109009935,406,406,406,406,0
|
|
20240102,185400,109009935,406,406,406,406,0
|
|
20240102,185300,109009935,406,406,406,406,3587
|
|
20240102,185200,109009935,406,406,406,406,0
|
|
20240102,185100,109009935,406,406,406,406,0
|
|
20240102,185000,109009935,406,406,406,406,0
|
|
20240102,184900,109009935,406,406,406,406,0
|
|
20240102,184800,109009935,406,406,406,406,0
|
|
20240102,184700,109009935,406,406,406,406,0
|
|
20240102,184600,109009935,406,406,406,406,0
|
|
20240102,184500,109009935,406,406,406,406,0
|
|
20240102,184400,109009935,406,406,406,406,0
|
|
20240102,184300,109009935,406,406,406,406,0
|
|
20240102,184200,109009935,406,406,406,406,0
|
|
20240102,184100,109009935,406,406,406,406,0
|
|
20240102,184000,109009935,406,406,406,406,0
|
|
20240102,183900,109009935,406,406,406,406,0
|
|
20240102,183800,109009935,406,406,406,406,0
|
|
20240102,183700,109009935,406,406,406,406,0
|
|
20240102,183600,109009935,406,406,406,406,0
|
|
20240102,183500,109009935,406,406,406,406,0
|
|
20240102,183400,109009935,406,406,406,406,0
|
|
20240102,183300,109009935,406,406,406,406,0
|
|
20240102,183200,109009935,406,406,406,406,0
|
|
20240102,183100,109009935,406,406,406,406,0
|
|
20240102,183000,109009935,406,406,406,406,0
|
|
20240102,182900,109009935,406,406,406,406,0
|
|
20240102,182800,109009935,406,406,406,406,0
|
|
20240102,182700,109009935,406,406,406,406,0
|
|
20240102,182600,109009935,406,406,406,406,0
|
|
20240102,182500,109009935,406,406,406,406,0
|
|
20240102,182400,109009935,406,406,406,406,0
|
|
20240102,182300,109009935,406,406,406,406,3587
|
|
20240102,182200,109009935,406,406,406,406,0
|
|
20240102,182100,109009935,406,406,406,406,0
|
|
20240102,182000,109009935,406,406,406,406,0
|
|
20240102,181900,109009935,406,406,406,406,0
|
|
20240102,181800,109009935,406,406,406,406,0
|
|
20240102,181700,109009935,406,406,406,406,0
|
|
20240102,181600,109009935,406,406,406,406,0
|
|
20240102,181500,109009935,406,406,406,406,0
|
|
20240102,181400,109009935,406,406,406,406,0
|
|
20240102,181300,109009935,406,406,406,406,0
|
|
20240102,181200,109009935,406,406,406,406,0
|
|
20240102,181100,109009935,406,406,406,406,0
|
|
20240102,181000,109009935,406,406,406,406,0
|
|
20240102,180900,109009935,406,406,406,406,0
|
|
20240102,180800,109009935,406,406,406,406,0
|
|
20240102,180700,109009935,406,406,406,406,0
|
|
20240102,180600,109009935,406,406,406,406,0
|
|
20240102,180500,109009935,406,406,406,406,0
|
|
20240102,180400,109009935,406,406,406,406,0
|
|
20240102,180300,109009935,406,406,406,406,0
|
|
20240102,180200,109009935,406,406,406,406,0
|
|
20240102,180100,109009935,406,406,406,406,0
|
|
20240102,180000,109009935,406,406,406,406,0
|
|
20240102,175900,109009935,406,406,406,406,0
|
|
20240102,175800,109009935,406,406,406,406,0
|
|
20240102,175700,109009935,406,406,406,406,0
|
|
20240102,175600,109009935,406,406,406,406,0
|
|
20240102,175500,109009935,406,406,406,406,0
|
|
20240102,175400,109009935,406,406,406,406,0
|
|
20240102,175300,109009935,406,406,406,406,3587
|
|
20240102,175200,109009935,406,406,406,406,0
|
|
20240102,175100,109009935,406,406,406,406,0
|
|
20240102,175000,109009935,406,406,406,406,0
|
|
20240102,174900,109009935,406,406,406,406,0
|
|
20240102,174800,109009935,406,406,406,406,0
|
|
20240102,174700,109009935,406,406,406,406,0
|
|
20240102,174600,109009935,406,406,406,406,0
|
|
20240102,174500,109009935,406,406,406,406,0
|
|
20240102,174400,109009935,406,406,406,406,0
|
|
20240102,174300,109009935,406,406,406,406,0
|
|
20240102,174200,109009935,406,406,406,406,0
|
|
20240102,174100,109009935,406,406,406,406,0
|
|
20240102,174000,109009935,406,406,406,406,0
|
|
20240102,173900,109009935,406,406,406,406,0
|
|
20240102,173800,109009935,406,406,406,406,0
|
|
20240102,173700,109009935,406,406,406,406,0
|
|
20240102,173600,109009935,406,406,406,406,0
|
|
20240102,173500,109009935,406,406,406,406,0
|
|
20240102,173400,109009935,406,406,406,406,0
|
|
20240102,173300,109009935,406,406,406,406,0
|
|
20240102,173200,109009935,406,406,406,406,0
|
|
20240102,173100,109009935,406,406,406,406,0
|
|
20240102,173000,109009935,406,406,406,406,0
|
|
20240102,172900,109009935,406,406,406,406,0
|
|
20240102,172800,109009935,406,406,406,406,0
|
|
20240102,172700,109009935,406,406,406,406,0
|
|
20240102,172600,109009935,406,406,406,406,0
|
|
20240102,172500,109009935,406,406,406,406,0
|
|
20240102,172400,109009935,406,406,406,406,0
|
|
20240102,172300,109009935,406,406,406,406,3587
|
|
20240102,172200,109009935,406,406,406,406,0
|
|
20240102,172100,109009935,406,406,406,406,0
|
|
20240102,172000,109009935,406,406,406,406,0
|
|
20240102,171900,109009935,406,406,406,406,0
|
|
20240102,171800,109009935,406,406,406,406,0
|
|
20240102,171700,109009935,406,406,406,406,0
|
|
20240102,171600,109009935,406,406,406,406,0
|
|
20240102,171500,109009935,406,406,406,406,0
|
|
20240102,171400,109009935,406,406,406,406,0
|
|
20240102,171300,109009935,406,406,406,406,0
|
|
20240102,171200,109009935,406,406,406,406,0
|
|
20240102,171100,109009935,406,406,406,406,0
|
|
20240102,171000,109009935,406,406,406,406,0
|
|
20240102,170900,109009935,406,406,406,406,0
|
|
20240102,170800,109009935,406,406,406,406,0
|
|
20240102,170700,109009935,406,406,406,406,0
|
|
20240102,170600,109009935,406,406,406,406,0
|
|
20240102,170500,109009935,406,406,406,406,0
|
|
20240102,170400,109009935,406,406,406,406,0
|
|
20240102,170300,109009935,406,406,406,406,0
|
|
20240102,170200,109009935,406,406,406,406,0
|
|
20240102,170100,109009935,406,406,406,406,0
|
|
20240102,170000,109009935,406,406,406,406,0
|
|
20240102,165900,109009935,406,406,406,406,0
|
|
20240102,165800,109009935,406,406,406,406,0
|
|
20240102,165700,109009935,406,406,406,406,0
|
|
20240102,165600,109009935,406,406,406,406,0
|
|
20240102,165500,109009935,406,406,406,406,0
|
|
20240102,165400,109009935,406,406,406,406,0
|
|
20240102,165300,109009935,406,406,406,406,3587
|
|
20240102,165200,109009935,406,406,406,406,0
|
|
20240102,165100,109009935,406,406,406,406,0
|
|
20240102,165000,109009935,406,406,406,406,0
|
|
20240102,164900,109009935,406,406,406,406,0
|
|
20240102,164800,109009935,406,406,406,406,0
|
|
20240102,164700,109009935,406,406,406,406,0
|
|
20240102,164600,109009935,406,406,406,406,0
|
|
20240102,164500,109009935,406,406,406,406,0
|
|
20240102,164400,109009935,406,406,406,406,0
|
|
20240102,164300,109009935,406,406,406,406,0
|
|
20240102,164200,109009935,406,406,406,406,0
|
|
20240102,164100,109009935,406,406,406,406,0
|
|
20240102,164000,109009935,406,406,406,406,0
|
|
20240102,163900,109009935,406,406,406,406,0
|
|
20240102,163800,109009935,406,406,406,406,0
|
|
20240102,163700,109009935,406,406,406,406,0
|
|
20240102,163600,109009935,406,406,406,406,0
|
|
20240102,163500,109009935,406,406,406,406,0
|
|
20240102,163400,109009935,406,406,406,406,0
|
|
20240102,163300,109009935,406,406,406,406,0
|
|
20240102,163200,109009935,406,406,406,406,0
|
|
20240102,163100,109009935,406,406,406,406,0
|
|
20240102,163000,109009935,406,406,406,406,0
|
|
20240102,162900,109009935,406,406,406,406,0
|
|
20240102,162800,109009935,406,406,406,406,0
|
|
20240102,162700,109009935,406,406,406,406,0
|
|
20240102,162600,109009935,406,406,406,406,0
|
|
20240102,162500,109009935,406,406,406,406,0
|
|
20240102,162400,109009935,406,406,406,406,0
|
|
20240102,162300,109009935,406,406,406,406,3587
|
|
20240102,162200,109009935,406,406,406,406,0
|
|
20240102,162100,109009935,406,406,406,406,0
|
|
20240102,162000,109009935,406,406,406,406,0
|
|
20240102,161900,109009935,406,406,406,406,0
|
|
20240102,161800,109009935,406,406,406,406,0
|
|
20240102,161700,109009935,406,406,406,406,0
|
|
20240102,161600,109009935,406,406,406,406,0
|
|
20240102,161500,109009935,406,406,406,406,0
|
|
20240102,161400,109009935,406,406,406,406,0
|
|
20240102,161300,109009935,406,406,406,406,0
|
|
20240102,161200,109009935,406,406,406,406,0
|
|
20240102,161100,109009935,406,406,406,406,0
|
|
20240102,161000,109009935,406,406,406,406,0
|
|
20240102,160900,109009935,406,406,406,406,0
|
|
20240102,160800,109009935,406,406,406,406,0
|
|
20240102,160700,109009935,406,406,406,406,0
|
|
20240102,160600,109009935,406,406,406,406,0
|
|
20240102,160500,109009935,406,406,406,406,0
|
|
20240102,160400,109009935,406,406,406,406,0
|
|
20240102,160300,109009935,406,406,406,406,0
|
|
20240102,160200,109009935,406,406,406,406,0
|
|
20240102,160100,109009935,406,406,406,406,0
|
|
20240102,160000,109009935,406,406,406,406,0
|
|
20240102,155900,109009935,406,406,406,406,0
|
|
20240102,155800,109009935,406,406,406,406,0
|
|
20240102,155700,109009935,406,406,406,406,0
|
|
20240102,155600,109009935,406,406,406,406,0
|
|
20240102,155500,109009935,406,406,406,406,0
|
|
20240102,155400,109009935,406,406,406,406,0
|
|
20240102,155300,109009935,406,406,406,406,3587
|
|
20240102,155200,109009935,406,406,406,406,0
|
|
20240102,155100,109009935,406,406,406,406,0
|
|
20240102,155000,109009935,406,406,406,406,0
|
|
20240102,154900,109009935,406,406,406,406,0
|
|
20240102,154800,109009935,406,406,406,406,0
|
|
20240102,154700,109009935,406,406,406,406,0
|
|
20240102,154600,109009935,406,406,406,406,0
|
|
20240102,154500,109009935,406,406,406,406,0
|
|
20240102,154400,109009935,406,406,406,406,0
|
|
20240102,154300,109009935,406,406,406,406,0
|
|
20240102,154200,109009935,406,406,406,406,0
|
|
20240102,154100,109009935,406,406,406,406,0
|
|
20240102,154000,109009935,406,406,406,406,0
|
|
20240102,153900,109009935,406,406,406,406,0
|
|
20240102,153800,109009935,406,406,406,406,0
|
|
20240102,153700,109009935,406,406,406,406,0
|
|
20240102,153600,109009935,406,406,406,406,0
|
|
20240102,153500,109009935,406,406,406,406,0
|
|
20240102,153400,109009935,406,406,406,406,0
|
|
20240102,153300,109009935,406,406,406,406,0
|
|
20240102,153200,109009935,406,406,406,406,0
|
|
20240102,153100,109009935,406,406,406,406,0
|
|
20240102,153000,109009935,406,406,406,406,3587
|
|
20240102,152900,107553613,408,408,408,408,0
|
|
20240102,152800,107553613,408,408,408,408,0
|
|
20240102,152700,107553613,408,408,408,408,0
|
|
20240102,152600,107553613,408,408,408,408,0
|
|
20240102,152500,107553613,408,408,408,408,0
|
|
20240102,152400,107553613,408,408,408,408,0
|
|
20240102,152300,107553613,408,408,408,408,0
|
|
20240102,152200,107553613,408,408,408,408,0
|
|
20240102,152100,107553613,408,408,408,408,0
|
|
20240102,152000,107553613,408,408,408,408,0
|
|
20240102,151900,107553613,408,408,408,408,649
|
|
20240102,151800,107288821,408,408,408,408,0
|
|
20240102,151700,107288821,408,407,408,407,2249
|
|
20240102,151600,106373477,407,407,407,407,280
|
|
20240102,151500,106259517,408,408,408,408,305
|
|
20240102,151400,106135077,408,408,408,408,0
|
|
20240102,151300,106135077,408,407,408,407,2100
|
|
20240102,151200,105280098,407,407,407,407,120
|
|
20240102,151100,105231258,407,406,407,406,942
|
|
20240102,151000,104848205,406,406,406,406,23
|
|
20240102,150900,104838867,406,406,406,406,408
|
|
20240102,150800,104673219,406,406,406,406,1
|
|
20240102,150700,104672813,405,405,405,405,998
|
|
20240102,150600,104268623,405,406,406,405,998
|
|
20240102,150500,103863437,406,406,406,406,0
|
|
20240102,150400,103863437,406,406,406,406,1
|
|
20240102,150300,103863031,404,404,404,404,187
|
|
20240102,150200,103787483,404,404,404,404,252
|
|
20240102,150100,103685675,406,406,406,406,0
|
|
20240102,150000,103685675,406,404,406,404,254
|
|
20240102,145900,103582567,405,405,405,405,408
|
|
20240102,145800,103417327,405,405,405,405,0
|
|
20240102,145700,103417327,405,405,405,405,0
|
|
20240102,145600,103417327,405,405,405,405,0
|
|
20240102,145500,103417327,405,405,405,405,10
|
|
20240102,145400,103413277,405,405,405,405,2
|
|
20240102,145300,103412467,404,404,404,404,2425
|
|
20240102,145200,102432767,404,404,404,404,0
|
|
20240102,145100,102432767,404,404,404,404,1
|
|
20240102,145000,102432363,403,403,403,403,257
|
|
20240102,144900,102328792,403,403,403,403,1000
|
|
20240102,144800,101925792,404,404,404,404,1
|
|
20240102,144700,101925388,403,404,404,403,750
|
|
20240102,144600,101622638,404,404,404,404,0
|
|
20240102,144500,101622638,404,404,404,404,100
|
|
20240102,144400,101582238,404,404,404,404,0
|
|
20240102,144300,101582238,404,404,404,404,1
|
|
20240102,144200,101581834,404,404,404,404,0
|
|
20240102,144100,101581834,404,404,404,404,0
|
|
20240102,144000,101581834,404,402,404,402,3159
|
|
20240102,143900,100305608,404,404,404,404,0
|
|
20240102,143800,100305608,404,404,404,404,0
|
|
20240102,143700,100305608,404,404,404,404,0
|
|
20240102,143600,100305608,404,404,404,404,2973
|
|
20240102,143500,99104516,403,403,403,403,945
|
|
20240102,143400,98723681,403,403,403,403,0
|
|
20240102,143300,98723681,403,403,403,403,500
|
|
20240102,143200,98522181,403,403,403,403,0
|
|
20240102,143100,98522181,403,403,403,403,0
|
|
20240102,143000,98522181,403,403,403,403,0
|
|
20240102,142900,98522181,403,403,403,403,10
|
|
20240102,142800,98518151,403,403,403,403,0
|
|
20240102,142700,98518151,403,403,403,403,0
|
|
20240102,142600,98518151,403,403,403,403,0
|
|
20240102,142500,98518151,403,403,403,403,500
|
|
20240102,142400,98316651,403,403,403,403,0
|
|
20240102,142300,98316651,403,403,403,403,11
|
|
20240102,142200,98312218,403,403,403,403,86
|
|
20240102,142100,98277560,403,403,403,403,0
|
|
20240102,142000,98277560,403,403,403,403,0
|
|
20240102,141900,98277560,403,403,403,403,2
|
|
20240102,141800,98276754,401,401,401,401,0
|
|
20240102,141700,98276754,401,401,401,401,0
|
|
20240102,141600,98276754,401,401,401,401,0
|
|
20240102,141500,98276754,401,401,401,401,126
|
|
20240102,141400,98226228,403,403,403,403,0
|
|
20240102,141300,98226228,403,403,403,403,0
|
|
20240102,141200,98226228,403,403,403,403,0
|
|
20240102,141100,98226228,403,404,404,403,504
|
|
20240102,141000,98023112,404,404,404,404,0
|
|
20240102,140900,98023112,404,404,404,404,2
|
|
20240102,140800,98022304,404,404,404,404,0
|
|
20240102,140700,98022304,404,404,404,404,0
|
|
20240102,140600,98022304,404,404,404,404,0
|
|
20240102,140500,98022304,404,404,404,404,0
|
|
20240102,140400,98022304,404,404,404,404,0
|
|
20240102,140300,98022304,404,404,404,404,0
|
|
20240102,140200,98022304,404,404,404,404,0
|
|
20240102,140100,98022304,404,404,404,404,0
|
|
20240102,140000,98022304,404,404,404,404,0
|
|
20240102,135900,98022304,404,404,404,404,4
|
|
20240102,135800,98020688,404,404,404,404,0
|
|
20240102,135700,98020688,404,404,404,404,1
|
|
20240102,135600,98020284,404,404,404,404,210
|
|
20240102,135500,97935444,404,404,404,404,30
|
|
20240102,135400,97923324,404,404,404,404,0
|
|
20240102,135300,97923324,404,404,404,404,290
|
|
20240102,135200,97806164,404,404,404,404,0
|
|
20240102,135100,97806164,404,404,404,404,5
|
|
20240102,135000,97804144,404,402,404,401,2005
|
|
20240102,134900,97000123,401,401,401,401,0
|
|
20240102,134800,97000123,401,401,401,401,0
|
|
20240102,134700,97000123,401,401,401,401,0
|
|
20240102,134600,97000123,401,403,403,401,2000
|
|
20240102,134500,96196622,402,402,402,402,0
|
|
20240102,134400,96196622,402,402,402,402,0
|
|
20240102,134300,96196622,402,402,402,402,2000
|
|
20240102,134200,95392622,402,403,403,402,2000
|
|
20240102,134100,94587573,403,403,403,403,2000
|
|
20240102,134000,93781573,403,403,403,403,1000
|
|
20240102,133900,93378573,404,404,404,404,0
|
|
20240102,133800,93378573,404,404,404,404,215
|
|
20240102,133700,93291713,404,404,404,404,0
|
|
20240102,133600,93291713,404,404,404,404,248
|
|
20240102,133500,93191521,404,404,404,404,0
|
|
20240102,133400,93191521,404,404,404,404,0
|
|
20240102,133300,93191521,404,404,404,404,1000
|
|
20240102,133200,92787521,404,404,404,404,0
|
|
20240102,133100,92787521,404,404,404,404,0
|
|
20240102,133000,92787521,404,404,404,404,774
|
|
20240102,132900,92474825,405,405,405,405,0
|
|
20240102,132800,92474825,405,405,405,405,0
|
|
20240102,132700,92474825,405,405,405,405,1001
|
|
20240102,132600,92069420,406,406,406,406,0
|
|
20240102,132500,92069420,406,406,406,406,4
|
|
20240102,132400,92067796,407,407,407,407,0
|
|
20240102,132300,92067796,407,407,407,407,0
|
|
20240102,132200,92067796,407,407,407,407,0
|
|
20240102,132100,92067796,407,407,407,407,0
|
|
20240102,132000,92067796,407,407,407,407,0
|
|
20240102,131900,92067796,407,407,407,407,0
|
|
20240102,131800,92067796,407,407,407,407,413
|
|
20240102,131700,91899705,407,407,407,407,0
|
|
20240102,131600,91899705,407,407,407,407,1200
|
|
20240102,131500,91411305,407,407,407,407,1000
|
|
20240102,131400,91004305,407,407,407,407,0
|
|
20240102,131300,91004305,407,407,407,407,0
|
|
20240102,131200,91004305,407,407,407,407,3
|
|
20240102,131100,91003084,407,407,407,407,0
|
|
20240102,131000,91003084,407,407,407,407,120
|
|
20240102,130900,90954244,406,406,406,406,1
|
|
20240102,130800,90953838,406,406,406,406,0
|
|
20240102,130700,90953838,406,406,406,406,0
|
|
20240102,130600,90953838,406,407,407,406,300
|
|
20240102,130500,90831858,407,407,407,407,1001
|
|
20240102,130400,90424451,407,407,407,407,4
|
|
20240102,130300,90422823,408,408,408,408,0
|
|
20240102,130200,90422823,408,408,408,408,0
|
|
20240102,130100,90422823,408,408,408,408,157
|
|
20240102,130000,90358767,408,408,408,408,0
|
|
20240102,125900,90358767,408,408,408,408,400
|
|
20240102,125800,90195567,408,408,408,408,1
|
|
20240102,125700,90195159,408,408,408,407,1652
|
|
20240102,125600,89521192,407,407,408,407,2964
|
|
20240102,125500,88313843,406,405,406,405,10043
|
|
20240102,125400,84241525,405,405,405,405,30
|
|
20240102,125300,84229375,405,405,405,405,1050
|
|
20240102,125200,83804125,404,404,404,404,0
|
|
20240102,125100,83804125,404,404,404,404,1
|
|
20240102,125000,83803721,404,404,404,404,1440
|
|
20240102,124900,83221961,404,404,404,404,500
|
|
20240102,124800,83019961,405,405,405,405,0
|
|
20240102,124700,83019961,405,405,405,405,1
|
|
20240102,124600,83019556,404,405,405,404,3050
|
|
20240102,124500,81787306,403,403,403,403,0
|
|
20240102,124400,81787306,403,403,403,403,1000
|
|
20240102,124300,81384306,403,403,403,403,0
|
|
20240102,124200,81384306,403,403,403,403,0
|
|
20240102,124100,81384306,403,403,403,403,150
|
|
20240102,124000,81323856,406,406,406,406,0
|
|
20240102,123900,81323856,406,405,406,405,600
|
|
20240102,123800,81080497,405,405,405,405,0
|
|
20240102,123700,81080497,405,404,405,403,1913
|
|
20240102,123600,80307252,404,404,404,404,5
|
|
20240102,123500,80305232,404,404,404,404,274
|
|
20240102,123400,80194536,405,405,405,405,7325
|
|
20240102,123300,77227911,405,404,405,404,1624
|
|
20240102,123200,76570439,403,403,403,403,0
|
|
20240102,123100,76570439,403,403,403,403,0
|
|
20240102,123000,76570439,403,403,403,403,0
|
|
20240102,122900,76570439,403,403,403,403,400
|
|
20240102,122800,76409239,403,401,403,401,12920
|
|
20240102,122700,71214810,400,400,400,400,0
|
|
20240102,122600,71214810,400,400,400,400,226
|
|
20240102,122500,71124410,400,400,400,400,645
|
|
20240102,122400,70866410,400,400,400,400,0
|
|
20240102,122300,70866410,400,400,400,400,0
|
|
20240102,122200,70866410,400,400,400,400,0
|
|
20240102,122100,70866410,400,400,400,400,852
|
|
20240102,122000,70525610,398,398,398,398,0
|
|
20240102,121900,70525610,398,398,398,398,0
|
|
20240102,121800,70525610,398,398,398,398,0
|
|
20240102,121700,70525610,398,398,398,398,0
|
|
20240102,121600,70525610,398,398,398,398,0
|
|
20240102,121500,70525610,398,398,398,398,0
|
|
20240102,121400,70525610,398,398,398,398,6000
|
|
20240102,121300,68137610,400,400,400,400,0
|
|
20240102,121200,68137610,400,399,400,399,7692
|
|
20240102,121100,65067810,399,399,399,399,0
|
|
20240102,121000,65067810,399,400,400,399,615
|
|
20240102,120900,64821988,400,400,400,400,0
|
|
20240102,120800,64821988,400,400,400,400,0
|
|
20240102,120700,64821988,400,400,400,400,3000
|
|
20240102,120600,63621988,401,401,401,401,60
|
|
20240102,120500,63597928,401,401,401,401,1701
|
|
20240102,120400,62915827,400,400,400,400,5100
|
|
20240102,120300,60875827,400,400,400,400,0
|
|
20240102,120200,60875827,400,400,400,400,4000
|
|
20240102,120100,59275827,400,400,400,400,0
|
|
20240102,120000,59275827,400,401,401,400,1000
|
|
20240102,115900,58875317,401,401,401,401,0
|
|
20240102,115800,58875317,401,401,401,401,0
|
|
20240102,115700,58875317,401,401,401,401,0
|
|
20240102,115600,58875317,401,401,401,401,0
|
|
20240102,115500,58875317,401,401,401,401,0
|
|
20240102,115400,58875317,401,401,401,401,0
|
|
20240102,115300,58875317,401,401,401,401,0
|
|
20240102,115200,58875317,401,401,401,401,0
|
|
20240102,115100,58875317,401,401,401,401,0
|
|
20240102,115000,58875317,401,401,401,401,0
|
|
20240102,114900,58875317,401,401,401,401,0
|
|
20240102,114800,58875317,401,401,402,401,3087
|
|
20240102,114700,57636560,402,402,402,402,250
|
|
20240102,114600,57536060,402,402,402,402,0
|
|
20240102,114500,57536060,402,402,402,402,214
|
|
20240102,114400,57450032,402,402,402,402,330
|
|
20240102,114300,57317372,402,402,402,402,60
|
|
20240102,114200,57293252,402,402,402,402,1496
|
|
20240102,114100,56691860,402,402,402,402,257
|
|
20240102,114000,56588546,402,402,402,402,0
|
|
20240102,113900,56588546,402,402,402,402,200
|
|
20240102,113800,56508146,402,401,402,401,1442
|
|
20240102,113700,55928904,401,401,401,401,10
|
|
20240102,113600,55924894,401,401,401,401,24
|
|
20240102,113500,55915270,402,399,402,399,5692
|
|
20240102,113400,53631406,399,398,401,398,26141
|
|
20240102,113300,43170085,398,399,399,398,852
|
|
20240102,113200,42830959,399,399,399,399,100
|
|
20240102,113100,42791059,397,397,397,397,835
|
|
20240102,113000,42459564,397,397,397,397,5000
|
|
20240102,112900,40474564,399,399,399,399,633
|
|
20240102,112800,40221997,397,397,397,397,20963
|
|
20240102,112700,31899686,399,399,399,399,110
|
|
20240102,112600,31855796,397,398,398,397,4000
|
|
20240102,112500,30267696,399,400,400,399,461
|
|
20240102,112400,30083416,399,399,399,399,940
|
|
20240102,112300,29708356,399,399,399,399,77
|
|
20240102,112200,29677633,400,400,400,400,41
|
|
20240102,112100,29661233,400,400,400,400,140
|
|
20240102,112000,29605233,399,400,400,399,73
|
|
20240102,111900,29576098,400,400,400,400,90
|
|
20240102,111800,29540098,400,400,400,400,72
|
|
20240102,111700,29511298,399,399,399,399,0
|
|
20240102,111600,29511298,399,399,399,399,3177
|
|
20240102,111500,28243675,397,399,399,397,38
|
|
20240102,111400,28228563,399,399,399,399,0
|
|
20240102,111300,28228563,399,399,399,399,0
|
|
20240102,111200,28228563,399,399,399,399,50
|
|
20240102,111100,28208613,399,399,399,399,3
|
|
20240102,111000,28207416,399,400,400,399,983
|
|
20240102,110900,27815193,399,399,399,399,0
|
|
20240102,110800,27815193,399,399,399,399,2373
|
|
20240102,110700,26868366,399,399,399,399,0
|
|
20240102,110600,26868366,399,399,399,399,0
|
|
20240102,110500,26868366,399,399,399,399,75
|
|
20240102,110400,26838441,399,399,399,399,0
|
|
20240102,110300,26838441,399,399,399,399,0
|
|
20240102,110200,26838441,399,399,399,399,200
|
|
20240102,110100,26758641,399,399,399,399,433
|
|
20240102,110000,26585874,397,397,397,397,12
|
|
20240102,105900,26581110,397,397,397,397,120
|
|
20240102,105800,26533470,400,400,400,400,0
|
|
20240102,105700,26533470,400,400,400,400,0
|
|
20240102,105600,26533470,400,400,400,400,100
|
|
20240102,105500,26493470,400,400,400,400,9
|
|
20240102,105400,26489870,399,399,399,399,2785
|
|
20240102,105300,25378655,397,397,397,397,185
|
|
20240102,105200,25305210,397,397,398,397,8467
|
|
20240102,105100,21938750,397,397,397,397,1001
|
|
20240102,105000,21541353,398,397,398,397,573
|
|
20240102,104900,21313869,396,397,397,396,42
|
|
20240102,104800,21297200,397,397,397,397,11
|
|
20240102,104700,21292833,397,397,397,397,153
|
|
20240102,104600,21232092,396,396,396,396,9
|
|
20240102,104500,21228528,396,396,396,396,176
|
|
20240102,104400,21158832,397,397,397,397,4859
|
|
20240102,104300,19229809,397,397,397,397,2141
|
|
20240102,104200,18379832,397,397,397,397,0
|
|
20240102,104100,18379832,397,397,397,397,566
|
|
20240102,104000,18155130,397,397,397,397,0
|
|
20240102,103900,18155130,397,397,397,397,26
|
|
20240102,103800,18144808,397,397,397,397,974
|
|
20240102,103700,17758130,397,397,397,397,0
|
|
20240102,103600,17758130,397,397,397,397,20
|
|
20240102,103500,17750190,397,397,397,397,50
|
|
20240102,103400,17730340,397,397,397,397,0
|
|
20240102,103300,17730340,397,395,397,395,150
|
|
20240102,103200,17670990,397,397,397,395,10030
|
|
20240102,103100,13706789,397,397,397,397,1
|
|
20240102,103000,13706392,397,396,397,396,56
|
|
20240102,102900,13684214,396,396,396,396,762
|
|
20240102,102800,13382462,396,396,396,396,0
|
|
20240102,102700,13382462,396,396,396,396,1149
|
|
20240102,102600,12927458,396,395,396,394,1679
|
|
20240102,102500,12264106,395,395,395,395,73
|
|
20240102,102400,12235271,396,396,396,396,0
|
|
20240102,102300,12235271,396,396,396,396,1
|
|
20240102,102200,12234875,396,396,396,396,591
|
|
20240102,102100,12000839,396,396,397,396,1813
|
|
20240102,102000,11281634,396,395,397,395,1247
|
|
20240102,101900,10788512,396,396,396,396,1428
|
|
20240102,101800,10223024,396,396,396,396,1572
|
|
20240102,101700,9600512,396,396,396,396,837
|
|
20240102,101600,9269060,396,396,396,396,0
|
|
20240102,101500,9269060,396,396,396,396,570
|
|
20240102,101400,9043340,396,396,396,396,4
|
|
20240102,101300,9041756,396,396,396,396,318
|
|
20240102,101200,8915828,396,396,396,396,1000
|
|
20240102,101100,8519828,395,396,396,395,8516
|
|
20240102,101000,5155507,396,396,396,396,1002
|
|
20240102,100900,4758715,397,397,397,397,1001
|
|
20240102,100800,4361318,397,397,397,397,64
|
|
20240102,100700,4335910,398,398,398,398,0
|
|
20240102,100600,4335910,398,398,398,398,0
|
|
20240102,100500,4335910,398,398,399,395,1005
|
|
20240102,100400,3935740,397,395,397,395,731
|
|
20240102,100300,3645681,395,395,395,395,576
|
|
20240102,100200,3418161,394,394,394,394,1
|
|
20240102,100100,3417767,395,402,402,395,5001
|
|
20240102,100000,1437904,403,403,403,403,3568
|