629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192600,133051666,410,410,410,410,563
|
|
20240103,192500,133051666,410,410,410,410,0
|
|
20240103,192400,133051666,410,410,410,410,0
|
|
20240103,192300,133051666,410,410,410,410,0
|
|
20240103,192200,133051666,410,410,410,410,0
|
|
20240103,192100,133051666,410,410,410,410,0
|
|
20240103,192000,133051666,410,410,410,410,0
|
|
20240103,191900,133051666,410,410,410,410,0
|
|
20240103,191800,133051666,410,410,410,410,0
|
|
20240103,191700,133051666,410,410,410,410,0
|
|
20240103,191600,133051666,410,410,410,410,0
|
|
20240103,191500,133051666,410,410,410,410,0
|
|
20240103,191400,133051666,410,410,410,410,0
|
|
20240103,191300,133051666,410,410,410,410,0
|
|
20240103,191200,133051666,410,410,410,410,0
|
|
20240103,191100,133051666,410,410,410,410,0
|
|
20240103,191000,133051666,410,410,410,410,0
|
|
20240103,190900,133051666,410,410,410,410,0
|
|
20240103,190800,133051666,410,410,410,410,0
|
|
20240103,190700,133051666,410,410,410,410,0
|
|
20240103,190600,133051666,410,410,410,410,0
|
|
20240103,190500,133051666,410,410,410,410,0
|
|
20240103,190400,133051666,410,410,410,410,0
|
|
20240103,190300,133051666,410,410,410,410,0
|
|
20240103,190200,133051666,410,410,410,410,0
|
|
20240103,190100,133051666,410,410,410,410,0
|
|
20240103,190000,133051666,410,410,410,410,0
|
|
20240103,185900,133051666,410,410,410,410,0
|
|
20240103,185800,133051666,410,410,410,410,0
|
|
20240103,185700,133051666,410,410,410,410,0
|
|
20240103,185600,133051666,410,410,410,410,563
|
|
20240103,185500,133051666,410,410,410,410,0
|
|
20240103,185400,133051666,410,410,410,410,0
|
|
20240103,185300,133051666,410,410,410,410,0
|
|
20240103,185200,133051666,410,410,410,410,0
|
|
20240103,185100,133051666,410,410,410,410,0
|
|
20240103,185000,133051666,410,410,410,410,0
|
|
20240103,184900,133051666,410,410,410,410,0
|
|
20240103,184800,133051666,410,410,410,410,0
|
|
20240103,184700,133051666,410,410,410,410,0
|
|
20240103,184600,133051666,410,410,410,410,0
|
|
20240103,184500,133051666,410,410,410,410,0
|
|
20240103,184400,133051666,410,410,410,410,0
|
|
20240103,184300,133051666,410,410,410,410,0
|
|
20240103,184200,133051666,410,410,410,410,0
|
|
20240103,184100,133051666,410,410,410,410,0
|
|
20240103,184000,133051666,410,410,410,410,0
|
|
20240103,183900,133051666,410,410,410,410,0
|
|
20240103,183800,133051666,410,410,410,410,0
|
|
20240103,183700,133051666,410,410,410,410,0
|
|
20240103,183600,133051666,410,410,410,410,0
|
|
20240103,183500,133051666,410,410,410,410,0
|
|
20240103,183400,133051666,410,410,410,410,0
|
|
20240103,183300,133051666,410,410,410,410,0
|
|
20240103,183200,133051666,410,410,410,410,0
|
|
20240103,183100,133051666,410,410,410,410,0
|
|
20240103,183000,133051666,410,410,410,410,0
|
|
20240103,182900,133051666,410,410,410,410,0
|
|
20240103,182800,133051666,410,410,410,410,0
|
|
20240103,182700,133051666,410,410,410,410,0
|
|
20240103,182600,133051666,410,410,410,410,563
|
|
20240103,182500,133051666,410,410,410,410,0
|
|
20240103,182400,133051666,410,410,410,410,0
|
|
20240103,182300,133051666,410,410,410,410,0
|
|
20240103,182200,133051666,410,410,410,410,0
|
|
20240103,182100,133051666,410,410,410,410,0
|
|
20240103,182000,133051666,410,410,410,410,0
|
|
20240103,181900,133051666,410,410,410,410,0
|
|
20240103,181800,133051666,410,410,410,410,0
|
|
20240103,181700,133051666,410,410,410,410,0
|
|
20240103,181600,133051666,410,410,410,410,0
|
|
20240103,181500,133051666,410,410,410,410,0
|
|
20240103,181400,133051666,410,410,410,410,0
|
|
20240103,181300,133051666,410,410,410,410,0
|
|
20240103,181200,133051666,410,410,410,410,0
|
|
20240103,181100,133051666,410,410,410,410,0
|
|
20240103,181000,133051666,410,410,410,410,0
|
|
20240103,180900,133051666,410,410,410,410,0
|
|
20240103,180800,133051666,410,410,410,410,0
|
|
20240103,180700,133051666,410,410,410,410,0
|
|
20240103,180600,133051666,410,410,410,410,0
|
|
20240103,180500,133051666,410,410,410,410,0
|
|
20240103,180400,133051666,410,410,410,410,0
|
|
20240103,180300,133051666,410,410,410,410,0
|
|
20240103,180200,133051666,410,410,410,410,0
|
|
20240103,180100,133051666,410,410,410,410,0
|
|
20240103,180000,133051666,410,410,410,410,0
|
|
20240103,175900,133051666,410,410,410,410,0
|
|
20240103,175800,133051666,410,410,410,410,0
|
|
20240103,175700,133051666,410,410,410,410,0
|
|
20240103,175600,133051666,410,410,410,410,563
|
|
20240103,175500,133051666,410,410,410,410,0
|
|
20240103,175400,133051666,410,410,410,410,0
|
|
20240103,175300,133051666,410,410,410,410,0
|
|
20240103,175200,133051666,410,410,410,410,0
|
|
20240103,175100,133051666,410,410,410,410,0
|
|
20240103,175000,133051666,410,410,410,410,0
|
|
20240103,174900,133051666,410,410,410,410,0
|
|
20240103,174800,133051666,410,410,410,410,0
|
|
20240103,174700,133051666,410,410,410,410,0
|
|
20240103,174600,133051666,410,410,410,410,0
|
|
20240103,174500,133051666,410,410,410,410,0
|
|
20240103,174400,133051666,410,410,410,410,0
|
|
20240103,174300,133051666,410,410,410,410,0
|
|
20240103,174200,133051666,410,410,410,410,0
|
|
20240103,174100,133051666,410,410,410,410,0
|
|
20240103,174000,133051666,410,410,410,410,0
|
|
20240103,173900,133051666,410,410,410,410,0
|
|
20240103,173800,133051666,410,410,410,410,0
|
|
20240103,173700,133051666,410,410,410,410,0
|
|
20240103,173600,133051666,410,410,410,410,0
|
|
20240103,173500,133051666,410,410,410,410,0
|
|
20240103,173400,133051666,410,410,410,410,0
|
|
20240103,173300,133051666,410,410,410,410,0
|
|
20240103,173200,133051666,410,410,410,410,0
|
|
20240103,173100,133051666,410,410,410,410,0
|
|
20240103,173000,133051666,410,410,410,410,0
|
|
20240103,172900,133051666,410,410,410,410,0
|
|
20240103,172800,133051666,410,410,410,410,0
|
|
20240103,172700,133051666,410,410,410,410,0
|
|
20240103,172600,133051666,410,410,410,410,563
|
|
20240103,172500,133051666,410,410,410,410,0
|
|
20240103,172400,133051666,410,410,410,410,0
|
|
20240103,172300,133051666,410,410,410,410,0
|
|
20240103,172200,133051666,410,410,410,410,0
|
|
20240103,172100,133051666,410,410,410,410,0
|
|
20240103,172000,133051666,410,410,410,410,0
|
|
20240103,171900,133051666,410,410,410,410,0
|
|
20240103,171800,133051666,410,410,410,410,0
|
|
20240103,171700,133051666,410,410,410,410,0
|
|
20240103,171600,133051666,410,410,410,410,0
|
|
20240103,171500,133051666,410,410,410,410,0
|
|
20240103,171400,133051666,410,410,410,410,0
|
|
20240103,171300,133051666,410,410,410,410,0
|
|
20240103,171200,133051666,410,410,410,410,0
|
|
20240103,171100,133051666,410,410,410,410,0
|
|
20240103,171000,133051666,410,410,410,410,0
|
|
20240103,170900,133051666,410,410,410,410,0
|
|
20240103,170800,133051666,410,410,410,410,0
|
|
20240103,170700,133051666,410,410,410,410,0
|
|
20240103,170600,133051666,410,410,410,410,0
|
|
20240103,170500,133051666,410,410,410,410,0
|
|
20240103,170400,133051666,410,410,410,410,0
|
|
20240103,170300,133051666,410,410,410,410,0
|
|
20240103,170200,133051666,410,410,410,410,0
|
|
20240103,170100,133051666,410,410,410,410,0
|
|
20240103,170000,133051666,410,410,410,410,0
|
|
20240103,165900,133051666,410,410,410,410,0
|
|
20240103,165800,133051666,410,410,410,410,0
|
|
20240103,165700,133051666,410,410,410,410,0
|
|
20240103,165600,133051666,410,410,410,410,563
|
|
20240103,165500,133051666,410,410,410,410,0
|
|
20240103,165400,133051666,410,410,410,410,0
|
|
20240103,165300,133051666,410,410,410,410,0
|
|
20240103,165200,133051666,410,410,410,410,0
|
|
20240103,165100,133051666,410,410,410,410,0
|
|
20240103,165000,133051666,410,410,410,410,0
|
|
20240103,164900,133051666,410,410,410,410,0
|
|
20240103,164800,133051666,410,410,410,410,0
|
|
20240103,164700,133051666,410,410,410,410,0
|
|
20240103,164600,133051666,410,410,410,410,0
|
|
20240103,164500,133051666,410,410,410,410,0
|
|
20240103,164400,133051666,410,410,410,410,0
|
|
20240103,164300,133051666,410,410,410,410,0
|
|
20240103,164200,133051666,410,410,410,410,0
|
|
20240103,164100,133051666,410,410,410,410,0
|
|
20240103,164000,133051666,410,410,410,410,0
|
|
20240103,163900,133051666,410,410,410,410,0
|
|
20240103,163800,133051666,410,410,410,410,0
|
|
20240103,163700,133051666,410,410,410,410,0
|
|
20240103,163600,133051666,410,410,410,410,0
|
|
20240103,163500,133051666,410,410,410,410,0
|
|
20240103,163400,133051666,410,410,410,410,0
|
|
20240103,163300,133051666,410,410,410,410,0
|
|
20240103,163200,133051666,410,410,410,410,0
|
|
20240103,163100,133051666,410,410,410,410,0
|
|
20240103,163000,133051666,410,410,410,410,0
|
|
20240103,162900,133051666,410,410,410,410,0
|
|
20240103,162800,133051666,410,410,410,410,0
|
|
20240103,162700,133051666,410,410,410,410,0
|
|
20240103,162600,133051666,410,410,410,410,563
|
|
20240103,162500,133051666,410,410,410,410,0
|
|
20240103,162400,133051666,410,410,410,410,0
|
|
20240103,162300,133051666,410,410,410,410,0
|
|
20240103,162200,133051666,410,410,410,410,0
|
|
20240103,162100,133051666,410,410,410,410,0
|
|
20240103,162000,133051666,410,410,410,410,0
|
|
20240103,161900,133051666,410,410,410,410,0
|
|
20240103,161800,133051666,410,410,410,410,0
|
|
20240103,161700,133051666,410,410,410,410,0
|
|
20240103,161600,133051666,410,410,410,410,0
|
|
20240103,161500,133051666,410,410,410,410,0
|
|
20240103,161400,133051666,410,410,410,410,0
|
|
20240103,161300,133051666,410,410,410,410,0
|
|
20240103,161200,133051666,410,410,410,410,0
|
|
20240103,161100,133051666,410,410,410,410,0
|
|
20240103,161000,133051666,410,410,410,410,0
|
|
20240103,160900,133051666,410,410,410,410,0
|
|
20240103,160800,133051666,410,410,410,410,0
|
|
20240103,160700,133051666,410,410,410,410,0
|
|
20240103,160600,133051666,410,410,410,410,0
|
|
20240103,160500,133051666,410,410,410,410,0
|
|
20240103,160400,133051666,410,410,410,410,0
|
|
20240103,160300,133051666,410,410,410,410,0
|
|
20240103,160200,133051666,410,410,410,410,0
|
|
20240103,160100,133051666,410,410,410,410,0
|
|
20240103,160000,133051666,410,410,410,410,0
|
|
20240103,155900,133051666,410,410,410,410,0
|
|
20240103,155800,133051666,410,410,410,410,0
|
|
20240103,155700,133051666,410,410,410,410,0
|
|
20240103,155600,133051666,410,410,410,410,563
|
|
20240103,155500,133051666,410,410,410,410,0
|
|
20240103,155400,133051666,410,410,410,410,0
|
|
20240103,155300,133051666,410,410,410,410,0
|
|
20240103,155200,133051666,410,410,410,410,0
|
|
20240103,155100,133051666,410,410,410,410,0
|
|
20240103,155000,133051666,410,410,410,410,0
|
|
20240103,154900,133051666,410,410,410,410,0
|
|
20240103,154800,133051666,410,410,410,410,0
|
|
20240103,154700,133051666,410,410,410,410,0
|
|
20240103,154600,133051666,410,410,410,410,0
|
|
20240103,154500,133051666,410,410,410,410,0
|
|
20240103,154400,133051666,410,410,410,410,0
|
|
20240103,154300,133051666,410,410,410,410,0
|
|
20240103,154200,133051666,410,410,410,410,0
|
|
20240103,154100,133051666,410,410,410,410,0
|
|
20240103,154000,133051666,410,410,410,410,0
|
|
20240103,153900,133051666,410,410,410,410,0
|
|
20240103,153800,133051666,410,410,410,410,0
|
|
20240103,153700,133051666,410,410,410,410,0
|
|
20240103,153600,133051666,410,410,410,410,0
|
|
20240103,153500,133051666,410,410,410,410,0
|
|
20240103,153400,133051666,410,410,410,410,0
|
|
20240103,153300,133051666,410,410,410,410,0
|
|
20240103,153200,133051666,410,410,410,410,0
|
|
20240103,153100,133051666,410,410,410,410,0
|
|
20240103,153000,133051666,410,410,410,410,563
|
|
20240103,152900,132820836,409,409,409,409,0
|
|
20240103,152800,132820836,409,409,409,409,0
|
|
20240103,152700,132820836,409,409,409,409,0
|
|
20240103,152600,132820836,409,409,409,409,0
|
|
20240103,152500,132820836,409,409,409,409,0
|
|
20240103,152400,132820836,409,409,409,409,0
|
|
20240103,152300,132820836,409,409,409,409,0
|
|
20240103,152200,132820836,409,409,409,409,0
|
|
20240103,152100,132820836,409,409,409,409,0
|
|
20240103,152000,132820836,409,409,409,409,0
|
|
20240103,151900,132820836,409,409,412,409,6060
|
|
20240103,151800,130340287,412,412,412,408,3957
|
|
20240103,151700,128711587,412,410,412,410,4687
|
|
20240103,151600,126787235,411,409,411,408,16023
|
|
20240103,151500,120218446,409,409,409,409,1202
|
|
20240103,151400,119726828,409,409,409,409,4600
|
|
20240103,151300,117845428,406,406,406,406,15100
|
|
20240103,151200,111714828,409,409,409,409,0
|
|
20240103,151100,111714828,409,409,409,409,0
|
|
20240103,151000,111714828,409,409,409,409,0
|
|
20240103,150900,111714828,409,409,409,409,0
|
|
20240103,150800,111714828,409,409,409,409,2
|
|
20240103,150700,111714010,406,406,406,406,3000
|
|
20240103,150600,110496010,408,408,408,408,0
|
|
20240103,150500,110496010,408,408,408,408,2
|
|
20240103,150400,110495194,409,409,409,409,0
|
|
20240103,150300,110495194,409,409,409,409,1
|
|
20240103,150200,110494785,407,408,408,407,5353
|
|
20240103,150100,108315461,409,409,409,409,3
|
|
20240103,150000,108314234,409,409,409,409,0
|
|
20240103,145900,108314234,409,409,409,409,4
|
|
20240103,145800,108312598,409,409,409,409,2
|
|
20240103,145700,108311780,409,409,409,409,0
|
|
20240103,145600,108311780,409,409,409,409,1
|
|
20240103,145500,108311371,409,409,409,409,1
|
|
20240103,145400,108310962,409,409,409,409,9
|
|
20240103,145300,108307281,409,408,409,408,5060
|
|
20240103,145200,106238588,408,408,408,406,3860
|
|
20240103,145100,104669184,408,408,408,408,37
|
|
20240103,145000,104654088,408,408,408,407,5002
|
|
20240103,144900,102618272,408,408,408,408,667
|
|
20240103,144800,102346136,408,407,408,407,302
|
|
20240103,144700,102223220,407,407,407,407,0
|
|
20240103,144600,102223220,407,407,407,407,4500
|
|
20240103,144500,100391720,408,408,408,408,5
|
|
20240103,144400,100389680,408,408,408,408,1
|
|
20240103,144300,100389272,408,408,408,408,0
|
|
20240103,144200,100389272,408,408,408,408,10
|
|
20240103,144100,100385192,408,408,408,408,4
|
|
20240103,144000,100383560,408,408,408,408,6
|
|
20240103,143900,100381112,408,408,408,408,6
|
|
20240103,143800,100378664,408,408,408,408,4
|
|
20240103,143700,100377032,408,408,408,408,1003
|
|
20240103,143600,99967808,408,408,408,408,0
|
|
20240103,143500,99967808,408,408,408,408,165
|
|
20240103,143400,99900488,408,408,408,408,0
|
|
20240103,143300,99900488,408,408,408,408,0
|
|
20240103,143200,99900488,408,408,408,408,0
|
|
20240103,143100,99900488,408,408,408,408,0
|
|
20240103,143000,99900488,408,408,408,408,1
|
|
20240103,142900,99900080,408,408,408,408,7
|
|
20240103,142800,99897224,408,407,408,407,1795
|
|
20240103,142700,99166637,407,407,407,407,1
|
|
20240103,142600,99166230,407,407,407,407,12
|
|
20240103,142500,99161346,407,407,407,407,7
|
|
20240103,142400,99158497,407,407,407,406,36
|
|
20240103,142300,99143847,407,407,407,407,42
|
|
20240103,142200,99126753,407,407,407,407,34
|
|
20240103,142100,99112915,407,407,407,407,511
|
|
20240103,142000,98904938,407,406,407,406,1841
|
|
20240103,141900,98157423,406,406,406,406,497
|
|
20240103,141800,97955641,406,406,406,406,276
|
|
20240103,141700,97843585,406,406,406,406,37
|
|
20240103,141600,97828563,406,406,406,406,6
|
|
20240103,141500,97826127,406,406,406,406,18
|
|
20240103,141400,97818819,406,406,406,406,0
|
|
20240103,141300,97818819,406,406,406,406,0
|
|
20240103,141200,97818819,406,406,406,406,0
|
|
20240103,141100,97818819,406,406,406,406,0
|
|
20240103,141000,97818819,406,406,406,406,0
|
|
20240103,140900,97818819,406,406,406,406,0
|
|
20240103,140800,97818819,406,406,406,406,0
|
|
20240103,140700,97818819,406,406,406,406,394
|
|
20240103,140600,97658855,406,406,406,406,1001
|
|
20240103,140500,97252449,406,406,406,406,0
|
|
20240103,140400,97252449,406,406,406,406,1
|
|
20240103,140300,97252043,406,406,406,406,0
|
|
20240103,140200,97252043,406,406,406,406,1
|
|
20240103,140100,97251637,407,407,407,407,0
|
|
20240103,140000,97251637,407,407,407,407,0
|
|
20240103,135900,97251637,407,407,407,407,0
|
|
20240103,135800,97251637,407,407,407,407,0
|
|
20240103,135700,97251637,407,407,407,407,13
|
|
20240103,135600,97246346,407,407,407,407,0
|
|
20240103,135500,97246346,407,407,407,407,0
|
|
20240103,135400,97246346,407,407,407,407,120
|
|
20240103,135300,97197506,407,407,407,407,0
|
|
20240103,135200,97197506,407,407,407,407,0
|
|
20240103,135100,97197506,407,407,407,407,0
|
|
20240103,135000,97197506,407,407,407,407,80
|
|
20240103,134900,97164946,407,407,407,407,0
|
|
20240103,134800,97164946,407,407,407,407,0
|
|
20240103,134700,97164946,407,407,407,407,0
|
|
20240103,134600,97164946,407,407,407,407,0
|
|
20240103,134500,97164946,407,407,407,407,0
|
|
20240103,134400,97164946,407,407,407,407,174
|
|
20240103,134300,97094128,407,407,407,407,100
|
|
20240103,134200,97053428,407,407,407,407,0
|
|
20240103,134100,97053428,407,407,407,407,0
|
|
20240103,134000,97053428,407,407,407,407,0
|
|
20240103,133900,97053428,407,407,407,407,0
|
|
20240103,133800,97053428,407,407,407,407,0
|
|
20240103,133700,97053428,407,408,408,407,507
|
|
20240103,133600,96847075,408,408,408,408,0
|
|
20240103,133500,96847075,408,408,408,408,0
|
|
20240103,133400,96847075,408,408,408,408,0
|
|
20240103,133300,96847075,408,408,408,408,0
|
|
20240103,133200,96847075,408,408,408,408,1
|
|
20240103,133100,96846667,407,407,407,407,18
|
|
20240103,133000,96839341,407,407,407,407,0
|
|
20240103,132900,96839341,407,407,407,407,0
|
|
20240103,132800,96839341,407,407,407,407,0
|
|
20240103,132700,96839341,407,407,407,407,100
|
|
20240103,132600,96798641,408,408,408,408,8
|
|
20240103,132500,96795377,408,408,408,408,1
|
|
20240103,132400,96794969,408,408,408,408,0
|
|
20240103,132300,96794969,408,408,408,408,1
|
|
20240103,132200,96794561,408,408,408,408,0
|
|
20240103,132100,96794561,408,408,408,408,0
|
|
20240103,132000,96794561,408,408,408,408,0
|
|
20240103,131900,96794561,408,408,408,408,0
|
|
20240103,131800,96794561,408,408,408,408,7
|
|
20240103,131700,96791705,408,408,408,408,0
|
|
20240103,131600,96791705,408,408,408,408,0
|
|
20240103,131500,96791705,408,408,408,408,5
|
|
20240103,131400,96789665,408,408,408,408,2
|
|
20240103,131300,96788849,408,408,408,408,0
|
|
20240103,131200,96788849,408,408,408,408,0
|
|
20240103,131100,96788849,408,408,408,408,0
|
|
20240103,131000,96788849,408,408,408,408,0
|
|
20240103,130900,96788849,408,408,408,408,0
|
|
20240103,130800,96788849,408,408,408,408,0
|
|
20240103,130700,96788849,408,408,408,408,0
|
|
20240103,130600,96788849,408,408,408,408,0
|
|
20240103,130500,96788849,408,408,408,408,0
|
|
20240103,130400,96788849,408,408,408,408,0
|
|
20240103,130300,96788849,408,408,408,408,0
|
|
20240103,130200,96788849,408,408,408,408,0
|
|
20240103,130100,96788849,408,408,408,408,1
|
|
20240103,130000,96788441,406,406,406,406,947
|
|
20240103,125900,96403959,408,408,408,408,2
|
|
20240103,125800,96403143,409,409,409,409,0
|
|
20240103,125700,96403143,409,409,409,409,0
|
|
20240103,125600,96403143,409,409,409,409,0
|
|
20240103,125500,96403143,409,409,409,409,1
|
|
20240103,125400,96402734,407,409,409,407,2025
|
|
20240103,125300,95577120,409,409,409,409,27
|
|
20240103,125200,95566077,410,410,410,410,0
|
|
20240103,125100,95566077,410,410,410,410,2
|
|
20240103,125000,95565257,409,409,409,409,654
|
|
20240103,124900,95297771,408,408,408,408,3537
|
|
20240103,124800,93854675,407,407,407,407,0
|
|
20240103,124700,93854675,407,407,407,407,0
|
|
20240103,124600,93854675,407,407,407,407,3844
|
|
20240103,124500,92290167,407,406,407,406,1893
|
|
20240103,124400,91521608,405,405,405,405,0
|
|
20240103,124300,91521608,405,405,405,405,0
|
|
20240103,124200,91521608,405,406,406,405,1000
|
|
20240103,124100,91116470,407,407,407,407,0
|
|
20240103,124000,91116470,407,407,407,407,0
|
|
20240103,123900,91116470,407,407,407,407,0
|
|
20240103,123800,91116470,407,407,407,407,16
|
|
20240103,123700,91109958,407,407,407,407,3
|
|
20240103,123600,91108737,407,407,407,407,4
|
|
20240103,123500,91107109,406,406,406,406,8097
|
|
20240103,123400,87819727,406,406,406,406,0
|
|
20240103,123300,87819727,406,406,406,406,3
|
|
20240103,123200,87818509,406,406,406,406,560
|
|
20240103,123100,87591149,406,406,406,406,0
|
|
20240103,123000,87591149,406,405,406,405,122
|
|
20240103,122900,87541732,406,406,406,406,0
|
|
20240103,122800,87541732,406,406,406,406,0
|
|
20240103,122700,87541732,406,406,406,406,0
|
|
20240103,122600,87541732,406,406,406,406,0
|
|
20240103,122500,87541732,406,406,406,406,0
|
|
20240103,122400,87541732,406,406,406,406,0
|
|
20240103,122300,87541732,406,406,406,406,7
|
|
20240103,122200,87538890,406,406,406,406,2
|
|
20240103,122100,87538078,405,405,405,405,70
|
|
20240103,122000,87509728,405,405,405,405,7
|
|
20240103,121900,87506893,405,405,405,405,9220
|
|
20240103,121800,83772793,405,405,405,405,1000
|
|
20240103,121700,83367793,406,406,406,406,0
|
|
20240103,121600,83367793,406,406,406,406,0
|
|
20240103,121500,83367793,406,406,406,406,7
|
|
20240103,121400,83364951,406,406,406,406,2
|
|
20240103,121300,83364139,406,406,406,406,0
|
|
20240103,121200,83364139,406,406,406,406,29
|
|
20240103,121100,83352365,406,406,406,406,0
|
|
20240103,121000,83352365,406,406,406,406,0
|
|
20240103,120900,83352365,406,406,406,406,0
|
|
20240103,120800,83352365,406,406,406,406,0
|
|
20240103,120700,83352365,406,406,406,406,0
|
|
20240103,120600,83352365,406,406,406,406,0
|
|
20240103,120500,83352365,406,406,406,406,0
|
|
20240103,120400,83352365,406,406,406,406,0
|
|
20240103,120300,83352365,406,406,406,406,0
|
|
20240103,120200,83352365,406,406,406,406,0
|
|
20240103,120100,83352365,406,406,406,406,0
|
|
20240103,120000,83352365,406,406,406,406,0
|
|
20240103,115900,83352365,406,406,406,406,0
|
|
20240103,115800,83352365,406,406,406,406,0
|
|
20240103,115700,83352365,406,406,406,406,0
|
|
20240103,115600,83352365,406,406,406,406,0
|
|
20240103,115500,83352365,406,406,406,406,325
|
|
20240103,115400,83220415,407,406,407,406,54
|
|
20240103,115300,83198490,406,406,406,406,1052
|
|
20240103,115200,82771378,406,406,406,406,414
|
|
20240103,115100,82603294,407,407,407,407,0
|
|
20240103,115000,82603294,407,407,407,407,0
|
|
20240103,114900,82603294,407,407,407,407,16
|
|
20240103,114800,82596782,407,407,407,407,0
|
|
20240103,114700,82596782,407,407,407,407,0
|
|
20240103,114600,82596782,407,407,407,407,0
|
|
20240103,114500,82596782,407,407,407,407,0
|
|
20240103,114400,82596782,407,407,407,407,14
|
|
20240103,114300,82591084,407,407,407,407,0
|
|
20240103,114200,82591084,407,407,407,407,3
|
|
20240103,114100,82589863,407,407,407,407,0
|
|
20240103,114000,82589863,407,407,407,407,1
|
|
20240103,113900,82589456,406,406,406,406,0
|
|
20240103,113800,82589456,406,406,406,406,4
|
|
20240103,113700,82587832,406,406,406,406,3
|
|
20240103,113600,82586614,406,406,406,406,105
|
|
20240103,113500,82543984,406,406,406,406,1
|
|
20240103,113400,82543578,407,407,407,407,50
|
|
20240103,113300,82523228,408,408,408,408,0
|
|
20240103,113200,82523228,408,408,408,408,0
|
|
20240103,113100,82523228,408,407,408,407,6
|
|
20240103,113000,82520785,406,406,406,406,603
|
|
20240103,112900,82275967,407,407,407,407,0
|
|
20240103,112800,82275967,407,406,407,406,21
|
|
20240103,112700,82267440,408,407,408,407,5
|
|
20240103,112600,82265404,407,407,407,407,0
|
|
20240103,112500,82265404,407,407,407,407,0
|
|
20240103,112400,82265404,407,407,407,407,110
|
|
20240103,112300,82220634,407,407,407,407,0
|
|
20240103,112200,82220634,407,407,407,407,0
|
|
20240103,112100,82220634,407,407,407,407,200
|
|
20240103,112000,82139234,407,407,407,407,0
|
|
20240103,111900,82139234,407,407,407,407,101
|
|
20240103,111800,82098127,406,406,406,406,1012
|
|
20240103,111700,81687255,404,404,404,404,1
|
|
20240103,111600,81686851,403,403,403,403,0
|
|
20240103,111500,81686851,403,403,403,403,0
|
|
20240103,111400,81686851,403,403,403,403,0
|
|
20240103,111300,81686851,403,403,403,403,0
|
|
20240103,111200,81686851,403,405,405,403,10442
|
|
20240103,111100,77474816,407,407,407,407,400
|
|
20240103,111000,77312016,407,407,407,407,0
|
|
20240103,110900,77312016,407,407,407,407,0
|
|
20240103,110800,77312016,407,407,407,407,0
|
|
20240103,110700,77312016,407,407,407,407,0
|
|
20240103,110600,77312016,407,407,407,407,7156
|
|
20240103,110500,74399524,406,406,406,406,12272
|
|
20240103,110400,69417092,406,406,406,406,0
|
|
20240103,110300,69417092,406,406,406,406,0
|
|
20240103,110200,69417092,406,406,406,406,0
|
|
20240103,110100,69417092,406,406,406,406,0
|
|
20240103,110000,69417092,406,406,406,406,5
|
|
20240103,105900,69415062,406,406,406,406,0
|
|
20240103,105800,69415062,406,406,406,406,0
|
|
20240103,105700,69415062,406,406,406,406,1
|
|
20240103,105600,69414656,405,406,406,405,2391
|
|
20240103,105500,68446056,406,406,406,406,50
|
|
20240103,105400,68425756,406,406,406,406,10
|
|
20240103,105300,68421696,406,405,406,405,2151
|
|
20240103,105200,67549542,405,405,405,405,848
|
|
20240103,105100,67206102,405,405,405,405,491
|
|
20240103,105000,67007247,405,405,405,405,0
|
|
20240103,104900,67007247,405,405,405,405,0
|
|
20240103,104800,67007247,405,405,405,405,21
|
|
20240103,104700,66998742,405,405,405,405,975
|
|
20240103,104600,66603867,405,405,405,405,0
|
|
20240103,104500,66603867,405,405,405,405,7162
|
|
20240103,104400,63703257,405,405,405,405,0
|
|
20240103,104300,63703257,405,405,405,405,0
|
|
20240103,104200,63703257,405,405,405,405,1
|
|
20240103,104100,63702852,405,405,405,403,19
|
|
20240103,104000,63695159,405,405,405,405,0
|
|
20240103,103900,63695159,405,405,405,405,0
|
|
20240103,103800,63695159,405,405,405,405,0
|
|
20240103,103700,63695159,405,403,405,403,101
|
|
20240103,103600,63654454,405,405,405,405,1000
|
|
20240103,103500,63249454,405,404,405,404,1852
|
|
20240103,103400,62501245,403,403,403,403,0
|
|
20240103,103300,62501245,403,403,403,403,0
|
|
20240103,103200,62501245,403,403,403,403,0
|
|
20240103,103100,62501245,403,403,403,403,1166
|
|
20240103,103000,62031347,401,401,401,401,0
|
|
20240103,102900,62031347,401,401,401,401,0
|
|
20240103,102800,62031347,401,403,403,401,1100
|
|
20240103,102700,61590242,403,403,403,403,0
|
|
20240103,102600,61590242,403,403,403,403,100
|
|
20240103,102500,61549942,404,404,404,404,0
|
|
20240103,102400,61549942,404,404,404,404,10
|
|
20240103,102300,61545902,404,404,404,404,0
|
|
20240103,102200,61545902,404,404,404,404,0
|
|
20240103,102100,61545902,404,404,404,404,0
|
|
20240103,102000,61545902,404,404,404,404,0
|
|
20240103,101900,61545902,404,404,404,404,1
|
|
20240103,101800,61545498,404,404,404,404,0
|
|
20240103,101700,61545498,404,404,404,404,400
|
|
20240103,101600,61383898,404,404,404,404,0
|
|
20240103,101500,61383898,404,404,404,404,0
|
|
20240103,101400,61383898,404,404,404,404,0
|
|
20240103,101300,61383898,404,404,404,404,1
|
|
20240103,101200,61383494,404,402,404,402,20000
|
|
20240103,101100,53314040,402,402,402,402,3
|
|
20240103,101000,53312834,402,402,402,402,106
|
|
20240103,100900,53270222,402,402,402,402,1
|
|
20240103,100800,53269820,400,401,401,400,5000
|
|
20240103,100700,51269385,400,402,402,400,42000
|
|
20240103,100600,34469333,401,403,403,400,18944
|
|
20240103,100500,26881538,403,403,403,403,82
|
|
20240103,100400,26848492,404,402,404,402,51
|
|
20240103,100300,26827988,403,404,404,403,57
|
|
20240103,100200,26804965,404,404,404,404,0
|
|
20240103,100100,26804965,404,405,405,404,6914
|
|
20240103,100000,24007995,407,406,407,406,3
|
|
20240103,095900,24006776,407,407,407,407,0
|
|
20240103,095800,24006776,407,405,407,405,1256
|
|
20240103,095700,23498072,406,406,406,406,5
|
|
20240103,095600,23496042,407,407,407,407,0
|
|
20240103,095500,23496042,407,407,407,407,4
|
|
20240103,095400,23494414,407,407,407,407,163
|
|
20240103,095300,23428073,407,407,407,407,0
|
|
20240103,095200,23428073,407,407,407,407,0
|
|
20240103,095100,23428073,407,407,407,407,0
|
|
20240103,095000,23428073,407,406,407,406,58
|
|
20240103,094900,23404470,405,405,405,405,0
|
|
20240103,094800,23404470,405,405,405,405,0
|
|
20240103,094700,23404470,405,405,405,405,500
|
|
20240103,094600,23201970,405,405,405,405,0
|
|
20240103,094500,23201970,405,405,405,405,1952
|
|
20240103,094400,22411410,404,404,404,404,3083
|
|
20240103,094300,21165878,405,405,405,405,231
|
|
20240103,094200,21072323,405,405,405,405,50
|
|
20240103,094100,21052073,406,406,406,406,2
|
|
20240103,094000,21051261,406,406,406,406,200
|
|
20240103,093900,20970061,406,406,406,406,4
|
|
20240103,093800,20968437,406,406,406,406,27
|
|
20240103,093700,20957475,406,406,406,406,87
|
|
20240103,093600,20922153,406,406,406,406,0
|
|
20240103,093500,20922153,406,406,406,406,150
|
|
20240103,093400,20861253,404,404,404,404,279
|
|
20240103,093300,20748537,404,404,404,404,0
|
|
20240103,093200,20748537,404,404,404,404,0
|
|
20240103,093100,20748537,404,404,404,404,0
|
|
20240103,093000,20748537,404,404,404,404,0
|
|
20240103,092900,20748537,404,405,405,404,5000
|
|
20240103,092800,18726451,405,405,405,405,385
|
|
20240103,092700,18570526,405,405,405,405,744
|
|
20240103,092600,18269206,406,406,406,406,225
|
|
20240103,092500,18177856,406,406,406,406,0
|
|
20240103,092400,18177856,406,406,406,406,0
|
|
20240103,092300,18177856,406,406,406,406,0
|
|
20240103,092200,18177856,406,406,406,406,0
|
|
20240103,092100,18177856,406,406,406,406,14
|
|
20240103,092000,18172172,406,406,406,406,0
|
|
20240103,091900,18172172,406,406,406,406,44
|
|
20240103,091800,18154308,405,405,405,405,224
|
|
20240103,091700,18063588,404,404,404,404,0
|
|
20240103,091600,18063588,404,404,404,404,6
|
|
20240103,091500,18061164,406,404,406,404,4950
|
|
20240103,091400,16057070,404,404,404,404,0
|
|
20240103,091300,16057070,404,404,404,404,0
|
|
20240103,091200,16057070,404,404,404,404,2066
|
|
20240103,091100,15222406,404,404,404,404,1
|
|
20240103,091000,15222002,404,404,404,404,4
|
|
20240103,090900,15220386,405,405,405,405,29658
|
|
20240103,090800,3208896,405,407,407,405,2980
|
|
20240103,090700,1998067,408,408,408,408,250
|
|
20240103,090600,1896067,407,407,407,407,1242
|
|
20240103,090500,1390573,407,408,408,407,1306
|
|
20240103,090400,857983,408,408,408,408,452
|
|
20240103,090300,673567,407,407,407,407,513
|
|
20240103,090200,464776,406,406,406,406,44
|
|
20240103,090100,446912,405,406,406,405,601
|
|
20240103,090000,203500,407,407,407,407,500
|