629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192600,127980385,398,398,398,398,5194
|
|
20240104,192500,127980385,398,398,398,398,0
|
|
20240104,192400,127980385,398,398,398,398,0
|
|
20240104,192300,127980385,398,398,398,398,0
|
|
20240104,192200,127980385,398,398,398,398,0
|
|
20240104,192100,127980385,398,398,398,398,0
|
|
20240104,192000,127980385,398,398,398,398,0
|
|
20240104,191900,127980385,398,398,398,398,0
|
|
20240104,191800,127980385,398,398,398,398,0
|
|
20240104,191700,127980385,398,398,398,398,0
|
|
20240104,191600,127980385,398,398,398,398,0
|
|
20240104,191500,127980385,398,398,398,398,0
|
|
20240104,191400,127980385,398,398,398,398,0
|
|
20240104,191300,127980385,398,398,398,398,0
|
|
20240104,191200,127980385,398,398,398,398,0
|
|
20240104,191100,127980385,398,398,398,398,0
|
|
20240104,191000,127980385,398,398,398,398,0
|
|
20240104,190900,127980385,398,398,398,398,0
|
|
20240104,190800,127980385,398,398,398,398,0
|
|
20240104,190700,127980385,398,398,398,398,0
|
|
20240104,190600,127980385,398,398,398,398,0
|
|
20240104,190500,127980385,398,398,398,398,0
|
|
20240104,190400,127980385,398,398,398,398,0
|
|
20240104,190300,127980385,398,398,398,398,0
|
|
20240104,190200,127980385,398,398,398,398,0
|
|
20240104,190100,127980385,398,398,398,398,0
|
|
20240104,190000,127980385,398,398,398,398,0
|
|
20240104,185900,127980385,398,398,398,398,0
|
|
20240104,185800,127980385,398,398,398,398,0
|
|
20240104,185700,127980385,398,398,398,398,0
|
|
20240104,185600,127980385,398,398,398,398,5194
|
|
20240104,185500,127980385,398,398,398,398,0
|
|
20240104,185400,127980385,398,398,398,398,0
|
|
20240104,185300,127980385,398,398,398,398,0
|
|
20240104,185200,127980385,398,398,398,398,0
|
|
20240104,185100,127980385,398,398,398,398,0
|
|
20240104,185000,127980385,398,398,398,398,0
|
|
20240104,184900,127980385,398,398,398,398,0
|
|
20240104,184800,127980385,398,398,398,398,0
|
|
20240104,184700,127980385,398,398,398,398,0
|
|
20240104,184600,127980385,398,398,398,398,0
|
|
20240104,184500,127980385,398,398,398,398,0
|
|
20240104,184400,127980385,398,398,398,398,0
|
|
20240104,184300,127980385,398,398,398,398,0
|
|
20240104,184200,127980385,398,398,398,398,0
|
|
20240104,184100,127980385,398,398,398,398,0
|
|
20240104,184000,127980385,398,398,398,398,0
|
|
20240104,183900,127980385,398,398,398,398,0
|
|
20240104,183800,127980385,398,398,398,398,0
|
|
20240104,183700,127980385,398,398,398,398,0
|
|
20240104,183600,127980385,398,398,398,398,0
|
|
20240104,183500,127980385,398,398,398,398,0
|
|
20240104,183400,127980385,398,398,398,398,0
|
|
20240104,183300,127980385,398,398,398,398,0
|
|
20240104,183200,127980385,398,398,398,398,0
|
|
20240104,183100,127980385,398,398,398,398,0
|
|
20240104,183000,127980385,398,398,398,398,0
|
|
20240104,182900,127980385,398,398,398,398,0
|
|
20240104,182800,127980385,398,398,398,398,0
|
|
20240104,182700,127980385,398,398,398,398,0
|
|
20240104,182600,127980385,398,398,398,398,5194
|
|
20240104,182500,127980385,398,398,398,398,0
|
|
20240104,182400,127980385,398,398,398,398,0
|
|
20240104,182300,127980385,398,398,398,398,0
|
|
20240104,182200,127980385,398,398,398,398,0
|
|
20240104,182100,127980385,398,398,398,398,0
|
|
20240104,182000,127980385,398,398,398,398,0
|
|
20240104,181900,127980385,398,398,398,398,0
|
|
20240104,181800,127980385,398,398,398,398,0
|
|
20240104,181700,127980385,398,398,398,398,0
|
|
20240104,181600,127980385,398,398,398,398,0
|
|
20240104,181500,127980385,398,398,398,398,0
|
|
20240104,181400,127980385,398,398,398,398,0
|
|
20240104,181300,127980385,398,398,398,398,0
|
|
20240104,181200,127980385,398,398,398,398,0
|
|
20240104,181100,127980385,398,398,398,398,0
|
|
20240104,181000,127980385,398,398,398,398,0
|
|
20240104,180900,127980385,398,398,398,398,0
|
|
20240104,180800,127980385,398,398,398,398,0
|
|
20240104,180700,127980385,398,398,398,398,0
|
|
20240104,180600,127980385,398,398,398,398,0
|
|
20240104,180500,127980385,398,398,398,398,0
|
|
20240104,180400,127980385,398,398,398,398,0
|
|
20240104,180300,127980385,398,398,398,398,0
|
|
20240104,180200,127980385,398,398,398,398,0
|
|
20240104,180100,127980385,398,398,398,398,0
|
|
20240104,180000,127980385,398,398,398,398,0
|
|
20240104,175900,127980385,398,398,398,398,0
|
|
20240104,175800,127980385,398,398,398,398,0
|
|
20240104,175700,127980385,398,398,398,398,0
|
|
20240104,175600,127980385,398,398,398,398,5194
|
|
20240104,175500,127980385,398,398,398,398,0
|
|
20240104,175400,127980385,398,398,398,398,0
|
|
20240104,175300,127980385,398,398,398,398,0
|
|
20240104,175200,127980385,398,398,398,398,0
|
|
20240104,175100,127980385,398,398,398,398,0
|
|
20240104,175000,127980385,398,398,398,398,0
|
|
20240104,174900,127980385,398,398,398,398,0
|
|
20240104,174800,127980385,398,398,398,398,0
|
|
20240104,174700,127980385,398,398,398,398,0
|
|
20240104,174600,127980385,398,398,398,398,0
|
|
20240104,174500,127980385,398,398,398,398,0
|
|
20240104,174400,127980385,398,398,398,398,0
|
|
20240104,174300,127980385,398,398,398,398,0
|
|
20240104,174200,127980385,398,398,398,398,0
|
|
20240104,174100,127980385,398,398,398,398,0
|
|
20240104,174000,127980385,398,398,398,398,0
|
|
20240104,173900,127980385,398,398,398,398,0
|
|
20240104,173800,127980385,398,398,398,398,0
|
|
20240104,173700,127980385,398,398,398,398,0
|
|
20240104,173600,127980385,398,398,398,398,0
|
|
20240104,173500,127980385,398,398,398,398,0
|
|
20240104,173400,127980385,398,398,398,398,0
|
|
20240104,173300,127980385,398,398,398,398,0
|
|
20240104,173200,127980385,398,398,398,398,0
|
|
20240104,173100,127980385,398,398,398,398,0
|
|
20240104,173000,127980385,398,398,398,398,0
|
|
20240104,172900,127980385,398,398,398,398,0
|
|
20240104,172800,127980385,398,398,398,398,0
|
|
20240104,172700,127980385,398,398,398,398,0
|
|
20240104,172600,127980385,398,398,398,398,5194
|
|
20240104,172500,127980385,398,398,398,398,0
|
|
20240104,172400,127980385,398,398,398,398,0
|
|
20240104,172300,127980385,398,398,398,398,0
|
|
20240104,172200,127980385,398,398,398,398,0
|
|
20240104,172100,127980385,398,398,398,398,0
|
|
20240104,172000,127980385,398,398,398,398,0
|
|
20240104,171900,127980385,398,398,398,398,0
|
|
20240104,171800,127980385,398,398,398,398,0
|
|
20240104,171700,127980385,398,398,398,398,0
|
|
20240104,171600,127980385,398,398,398,398,0
|
|
20240104,171500,127980385,398,398,398,398,0
|
|
20240104,171400,127980385,398,398,398,398,0
|
|
20240104,171300,127980385,398,398,398,398,0
|
|
20240104,171200,127980385,398,398,398,398,0
|
|
20240104,171100,127980385,398,398,398,398,0
|
|
20240104,171000,127980385,398,398,398,398,0
|
|
20240104,170900,127980385,398,398,398,398,0
|
|
20240104,170800,127980385,398,398,398,398,0
|
|
20240104,170700,127980385,398,398,398,398,0
|
|
20240104,170600,127980385,398,398,398,398,0
|
|
20240104,170500,127980385,398,398,398,398,0
|
|
20240104,170400,127980385,398,398,398,398,0
|
|
20240104,170300,127980385,398,398,398,398,0
|
|
20240104,170200,127980385,398,398,398,398,0
|
|
20240104,170100,127980385,398,398,398,398,0
|
|
20240104,170000,127980385,398,398,398,398,0
|
|
20240104,165900,127980385,398,398,398,398,0
|
|
20240104,165800,127980385,398,398,398,398,0
|
|
20240104,165700,127980385,398,398,398,398,0
|
|
20240104,165600,127980385,398,398,398,398,5194
|
|
20240104,165500,127980385,398,398,398,398,0
|
|
20240104,165400,127980385,398,398,398,398,0
|
|
20240104,165300,127980385,398,398,398,398,0
|
|
20240104,165200,127980385,398,398,398,398,0
|
|
20240104,165100,127980385,398,398,398,398,0
|
|
20240104,165000,127980385,398,398,398,398,0
|
|
20240104,164900,127980385,398,398,398,398,0
|
|
20240104,164800,127980385,398,398,398,398,0
|
|
20240104,164700,127980385,398,398,398,398,0
|
|
20240104,164600,127980385,398,398,398,398,0
|
|
20240104,164500,127980385,398,398,398,398,0
|
|
20240104,164400,127980385,398,398,398,398,0
|
|
20240104,164300,127980385,398,398,398,398,0
|
|
20240104,164200,127980385,398,398,398,398,0
|
|
20240104,164100,127980385,398,398,398,398,0
|
|
20240104,164000,127980385,398,398,398,398,0
|
|
20240104,163900,127980385,398,398,398,398,0
|
|
20240104,163800,127980385,398,398,398,398,0
|
|
20240104,163700,127980385,398,398,398,398,0
|
|
20240104,163600,127980385,398,398,398,398,0
|
|
20240104,163500,127980385,398,398,398,398,0
|
|
20240104,163400,127980385,398,398,398,398,0
|
|
20240104,163300,127980385,398,398,398,398,0
|
|
20240104,163200,127980385,398,398,398,398,0
|
|
20240104,163100,127980385,398,398,398,398,0
|
|
20240104,163000,127980385,398,398,398,398,0
|
|
20240104,162900,127980385,398,398,398,398,0
|
|
20240104,162800,127980385,398,398,398,398,0
|
|
20240104,162700,127980385,398,398,398,398,0
|
|
20240104,162600,127980385,398,398,398,398,5194
|
|
20240104,162500,127980385,398,398,398,398,0
|
|
20240104,162400,127980385,398,398,398,398,0
|
|
20240104,162300,127980385,398,398,398,398,0
|
|
20240104,162200,127980385,398,398,398,398,0
|
|
20240104,162100,127980385,398,398,398,398,0
|
|
20240104,162000,127980385,398,398,398,398,0
|
|
20240104,161900,127980385,398,398,398,398,0
|
|
20240104,161800,127980385,398,398,398,398,0
|
|
20240104,161700,127980385,398,398,398,398,0
|
|
20240104,161600,127980385,398,398,398,398,0
|
|
20240104,161500,127980385,398,398,398,398,0
|
|
20240104,161400,127980385,398,398,398,398,0
|
|
20240104,161300,127980385,398,398,398,398,0
|
|
20240104,161200,127980385,398,398,398,398,0
|
|
20240104,161100,127980385,398,398,398,398,0
|
|
20240104,161000,127980385,398,398,398,398,0
|
|
20240104,160900,127980385,398,398,398,398,0
|
|
20240104,160800,127980385,398,398,398,398,0
|
|
20240104,160700,127980385,398,398,398,398,0
|
|
20240104,160600,127980385,398,398,398,398,0
|
|
20240104,160500,127980385,398,398,398,398,0
|
|
20240104,160400,127980385,398,398,398,398,0
|
|
20240104,160300,127980385,398,398,398,398,0
|
|
20240104,160200,127980385,398,398,398,398,0
|
|
20240104,160100,127980385,398,398,398,398,0
|
|
20240104,160000,127980385,398,398,398,398,0
|
|
20240104,155900,127980385,398,398,398,398,0
|
|
20240104,155800,127980385,398,398,398,398,0
|
|
20240104,155700,127980385,398,398,398,398,0
|
|
20240104,155600,127980385,398,398,398,398,5194
|
|
20240104,155500,127980385,398,398,398,398,0
|
|
20240104,155400,127980385,398,398,398,398,0
|
|
20240104,155300,127980385,398,398,398,398,0
|
|
20240104,155200,127980385,398,398,398,398,0
|
|
20240104,155100,127980385,398,398,398,398,0
|
|
20240104,155000,127980385,398,398,398,398,0
|
|
20240104,154900,127980385,398,398,398,398,0
|
|
20240104,154800,127980385,398,398,398,398,0
|
|
20240104,154700,127980385,398,398,398,398,0
|
|
20240104,154600,127980385,398,398,398,398,0
|
|
20240104,154500,127980385,398,398,398,398,0
|
|
20240104,154400,127980385,398,398,398,398,0
|
|
20240104,154300,127980385,398,398,398,398,0
|
|
20240104,154200,127980385,398,398,398,398,0
|
|
20240104,154100,127980385,398,398,398,398,0
|
|
20240104,154000,127980385,398,398,398,398,0
|
|
20240104,153900,127980385,398,398,398,398,0
|
|
20240104,153800,127980385,398,398,398,398,0
|
|
20240104,153700,127980385,398,398,398,398,0
|
|
20240104,153600,127980385,398,398,398,398,0
|
|
20240104,153500,127980385,398,398,398,398,0
|
|
20240104,153400,127980385,398,398,398,398,0
|
|
20240104,153300,127980385,398,398,398,398,0
|
|
20240104,153200,127980385,398,398,398,398,0
|
|
20240104,153100,127980385,398,398,398,398,0
|
|
20240104,153000,127980385,398,398,398,398,5194
|
|
20240104,152900,125913173,398,398,398,398,0
|
|
20240104,152800,125913173,398,398,398,398,0
|
|
20240104,152700,125913173,398,398,398,398,0
|
|
20240104,152600,125913173,398,398,398,398,0
|
|
20240104,152500,125913173,398,398,398,398,0
|
|
20240104,152400,125913173,398,398,398,398,0
|
|
20240104,152300,125913173,398,398,398,398,0
|
|
20240104,152200,125913173,398,398,398,398,0
|
|
20240104,152100,125913173,398,398,398,398,0
|
|
20240104,152000,125913173,398,398,398,398,0
|
|
20240104,151900,125913173,398,398,398,398,8
|
|
20240104,151800,125909989,398,398,398,398,50
|
|
20240104,151700,125890089,398,398,398,398,726
|
|
20240104,151600,125601141,398,398,398,398,2
|
|
20240104,151500,125600345,398,398,398,398,15
|
|
20240104,151400,125594375,398,398,398,398,1000
|
|
20240104,151300,125196375,397,397,397,397,0
|
|
20240104,151200,125196375,397,397,397,397,0
|
|
20240104,151100,125196375,397,398,398,397,256
|
|
20240104,151000,125094497,398,398,398,398,6525
|
|
20240104,150900,122497547,398,398,398,398,100
|
|
20240104,150800,122457747,398,398,398,398,2
|
|
20240104,150700,122456951,398,398,398,398,0
|
|
20240104,150600,122456951,398,398,398,398,0
|
|
20240104,150500,122456951,398,398,398,398,1
|
|
20240104,150400,122456553,398,398,398,398,107
|
|
20240104,150300,122413967,398,398,398,398,0
|
|
20240104,150200,122413967,398,398,398,398,3281
|
|
20240104,150100,121108129,398,398,398,398,0
|
|
20240104,150000,121108129,398,398,398,398,18
|
|
20240104,145900,121100965,398,399,399,398,3000
|
|
20240104,145800,119904965,399,399,399,399,1000
|
|
20240104,145700,119505965,399,399,399,399,1
|
|
20240104,145600,119505566,399,399,399,399,5
|
|
20240104,145500,119503571,399,399,399,399,0
|
|
20240104,145400,119503571,399,399,399,399,0
|
|
20240104,145300,119503571,399,398,399,398,411
|
|
20240104,145200,119339991,398,398,398,398,2381
|
|
20240104,145100,118392353,398,398,398,398,132
|
|
20240104,145000,118339817,399,399,399,399,0
|
|
20240104,144900,118339817,399,399,399,399,0
|
|
20240104,144800,118339817,399,399,399,399,0
|
|
20240104,144700,118339817,399,399,399,399,1000
|
|
20240104,144600,117940817,399,399,399,399,0
|
|
20240104,144500,117940817,399,399,399,399,52
|
|
20240104,144400,117920069,399,399,399,399,3
|
|
20240104,144300,117918872,400,400,400,400,1
|
|
20240104,144200,117918472,397,400,400,397,17263
|
|
20240104,144100,111054680,402,402,402,402,1
|
|
20240104,144000,111054278,402,402,402,401,8
|
|
20240104,143900,111051065,402,402,402,402,7
|
|
20240104,143800,111048251,400,400,400,400,60
|
|
20240104,143700,111024251,402,400,402,400,76
|
|
20240104,143600,110993849,398,401,401,398,507
|
|
20240104,143500,110790557,398,398,398,398,0
|
|
20240104,143400,110790557,398,399,401,398,5004
|
|
20240104,143300,108786811,398,398,398,398,0
|
|
20240104,143200,108786811,398,398,398,398,367
|
|
20240104,143100,108640745,398,398,398,398,0
|
|
20240104,143000,108640745,398,398,398,398,0
|
|
20240104,142900,108640745,398,398,398,398,0
|
|
20240104,142800,108640745,398,398,398,398,0
|
|
20240104,142700,108640745,398,398,398,398,65
|
|
20240104,142600,108614875,397,397,397,397,0
|
|
20240104,142500,108614875,397,397,397,397,1022
|
|
20240104,142400,108209141,398,398,398,398,179
|
|
20240104,142300,108137899,397,397,397,397,0
|
|
20240104,142200,108137899,397,397,397,397,0
|
|
20240104,142100,108137899,397,397,397,397,0
|
|
20240104,142000,108137899,397,397,397,397,41
|
|
20240104,141900,108121622,397,397,397,397,100
|
|
20240104,141800,108081922,397,397,397,397,1010
|
|
20240104,141700,107680952,398,398,398,398,0
|
|
20240104,141600,107680952,398,398,398,398,236
|
|
20240104,141500,107587024,398,398,398,398,0
|
|
20240104,141400,107587024,398,397,398,397,290
|
|
20240104,141300,107471694,397,398,398,397,911
|
|
20240104,141200,107110026,398,398,398,398,326
|
|
20240104,141100,106980278,398,398,398,398,118
|
|
20240104,141000,106933314,398,398,398,398,61
|
|
20240104,140900,106909036,398,398,398,398,122
|
|
20240104,140800,106860480,397,397,397,397,0
|
|
20240104,140700,106860480,397,397,397,397,0
|
|
20240104,140600,106860480,397,397,397,397,0
|
|
20240104,140500,106860480,397,397,397,397,0
|
|
20240104,140400,106860480,397,397,397,397,1000
|
|
20240104,140300,106463480,397,398,398,396,1524
|
|
20240104,140200,105859450,398,396,398,396,7000
|
|
20240104,140100,103077450,396,396,396,396,999
|
|
20240104,140000,102681846,395,395,395,395,0
|
|
20240104,135900,102681846,395,397,397,395,7642
|
|
20240104,135800,99658790,397,397,397,397,0
|
|
20240104,135700,99658790,397,397,397,397,0
|
|
20240104,135600,99658790,397,397,397,397,1634
|
|
20240104,135500,99010092,396,396,396,396,4000
|
|
20240104,135400,97426092,396,396,396,396,2000
|
|
20240104,135300,96634092,398,398,398,398,0
|
|
20240104,135200,96634092,398,398,398,398,105
|
|
20240104,135100,96592302,396,396,396,396,0
|
|
20240104,135000,96592302,396,396,396,396,0
|
|
20240104,134900,96592302,396,396,396,396,0
|
|
20240104,134800,96592302,396,396,396,396,1500
|
|
20240104,134700,95998302,396,397,397,396,1431
|
|
20240104,134600,95431048,398,398,398,398,536
|
|
20240104,134500,95217720,400,398,400,398,1000
|
|
20240104,134400,94819451,396,396,396,396,0
|
|
20240104,134300,94819451,396,396,396,396,0
|
|
20240104,134200,94819451,396,396,396,396,392
|
|
20240104,134100,94664219,397,397,397,397,0
|
|
20240104,134000,94664219,397,397,397,397,0
|
|
20240104,133900,94664219,397,397,397,397,0
|
|
20240104,133800,94664219,397,397,397,397,98
|
|
20240104,133700,94625313,397,396,397,396,11398
|
|
20240104,133600,90111133,396,396,396,396,400
|
|
20240104,133500,89952733,397,397,397,397,0
|
|
20240104,133400,89952733,397,397,397,397,0
|
|
20240104,133300,89952733,397,397,397,397,923
|
|
20240104,133200,89586302,397,397,397,397,1000
|
|
20240104,133100,89189302,398,398,398,398,21
|
|
20240104,133000,89180944,398,397,398,397,1498
|
|
20240104,132900,88585740,397,397,397,397,0
|
|
20240104,132800,88585740,397,397,397,397,3000
|
|
20240104,132700,87394740,397,397,397,397,1000
|
|
20240104,132600,86997740,397,398,398,397,1050
|
|
20240104,132500,86580840,398,398,398,398,1000
|
|
20240104,132400,86182840,399,398,399,398,257
|
|
20240104,132300,86080534,399,399,399,399,20
|
|
20240104,132200,86072554,399,399,399,399,0
|
|
20240104,132100,86072554,399,399,399,399,100
|
|
20240104,132000,86032654,399,398,399,398,415
|
|
20240104,131900,85867084,398,399,399,398,201
|
|
20240104,131800,85786886,399,399,399,399,30
|
|
20240104,131700,85774916,399,399,399,399,30
|
|
20240104,131600,85762946,399,399,399,399,80
|
|
20240104,131500,85731026,399,399,399,399,0
|
|
20240104,131400,85731026,399,399,399,399,20
|
|
20240104,131300,85723046,399,399,399,399,300
|
|
20240104,131200,85603346,399,399,399,399,1
|
|
20240104,131100,85602947,397,397,397,397,0
|
|
20240104,131000,85602947,397,398,398,397,10000
|
|
20240104,130900,81630112,400,400,400,400,0
|
|
20240104,130800,81630112,400,400,400,400,1
|
|
20240104,130700,81629712,400,400,400,400,0
|
|
20240104,130600,81629712,400,400,400,400,0
|
|
20240104,130500,81629712,400,400,400,400,900
|
|
20240104,130400,81269712,400,400,400,400,4999
|
|
20240104,130300,79270112,400,400,400,400,30
|
|
20240104,130200,79258112,400,400,400,400,200
|
|
20240104,130100,79178112,400,400,400,400,0
|
|
20240104,130000,79178112,400,400,400,400,0
|
|
20240104,125900,79178112,400,400,400,400,2
|
|
20240104,125800,79177312,400,400,400,400,50
|
|
20240104,125700,79157312,400,400,400,400,1
|
|
20240104,125600,79156912,400,400,400,400,21
|
|
20240104,125500,79148512,399,399,399,399,1
|
|
20240104,125400,79148113,400,400,400,400,1
|
|
20240104,125300,79147713,399,399,399,399,900
|
|
20240104,125200,78788613,399,399,399,399,0
|
|
20240104,125100,78788613,399,399,399,399,305
|
|
20240104,125000,78666918,400,400,400,400,1
|
|
20240104,124900,78666518,400,400,400,400,0
|
|
20240104,124800,78666518,400,400,400,400,0
|
|
20240104,124700,78666518,400,400,400,400,130
|
|
20240104,124600,78614518,399,399,399,399,0
|
|
20240104,124500,78614518,399,399,399,399,184
|
|
20240104,124400,78541102,399,399,399,399,0
|
|
20240104,124300,78541102,399,399,399,399,0
|
|
20240104,124200,78541102,399,399,399,399,473
|
|
20240104,124100,78352375,399,399,399,399,0
|
|
20240104,124000,78352375,399,399,399,399,0
|
|
20240104,123900,78352375,399,399,399,399,1018
|
|
20240104,123800,77946193,399,399,399,399,2
|
|
20240104,123700,77945395,400,400,400,400,0
|
|
20240104,123600,77945395,400,400,400,400,0
|
|
20240104,123500,77945395,400,400,400,400,2
|
|
20240104,123400,77944595,397,397,397,397,0
|
|
20240104,123300,77944595,397,397,397,397,0
|
|
20240104,123200,77944595,397,397,397,397,0
|
|
20240104,123100,77944595,397,397,397,397,0
|
|
20240104,123000,77944595,397,397,397,397,5528
|
|
20240104,122900,75749979,398,400,400,397,15808
|
|
20240104,122800,69465287,401,401,401,401,0
|
|
20240104,122700,69465287,401,401,401,401,0
|
|
20240104,122600,69465287,401,401,401,401,0
|
|
20240104,122500,69465287,401,401,401,401,0
|
|
20240104,122400,69465287,401,401,401,401,1
|
|
20240104,122300,69464886,401,401,401,401,75
|
|
20240104,122200,69434811,402,402,402,402,0
|
|
20240104,122100,69434811,402,402,402,402,1
|
|
20240104,122000,69434409,398,398,398,398,0
|
|
20240104,121900,69434409,398,398,398,398,0
|
|
20240104,121800,69434409,398,398,398,398,0
|
|
20240104,121700,69434409,398,400,400,398,4245
|
|
20240104,121600,67742981,400,400,400,400,984
|
|
20240104,121500,67349381,399,399,399,399,0
|
|
20240104,121400,67349381,399,399,399,399,174
|
|
20240104,121300,67279955,399,400,400,399,539
|
|
20240104,121200,67064879,400,400,400,400,7
|
|
20240104,121100,67062079,399,399,399,399,0
|
|
20240104,121000,67062079,399,399,399,399,1000
|
|
20240104,120900,66663079,399,399,399,399,1049
|
|
20240104,120800,66244528,399,399,399,399,1000
|
|
20240104,120700,65845528,400,400,400,400,1
|
|
20240104,120600,65845128,400,400,400,400,154
|
|
20240104,120500,65783528,400,400,400,400,0
|
|
20240104,120400,65783528,400,400,400,400,0
|
|
20240104,120300,65783528,400,400,400,400,0
|
|
20240104,120200,65783528,400,400,400,400,0
|
|
20240104,120100,65783528,400,400,400,400,9
|
|
20240104,120000,65779928,400,400,400,400,0
|
|
20240104,115900,65779928,400,400,400,400,0
|
|
20240104,115800,65779928,400,400,400,400,0
|
|
20240104,115700,65779928,400,400,400,400,0
|
|
20240104,115600,65779928,400,400,400,400,0
|
|
20240104,115500,65779928,400,400,400,400,191
|
|
20240104,115400,65703528,399,399,399,399,0
|
|
20240104,115300,65703528,399,399,399,399,94
|
|
20240104,115200,65666022,399,399,399,399,5941
|
|
20240104,115100,63295563,399,399,399,399,2980
|
|
20240104,115000,62106543,399,399,399,399,0
|
|
20240104,114900,62106543,399,399,399,399,10
|
|
20240104,114800,62102553,399,399,399,399,4747
|
|
20240104,114700,60208500,400,400,400,400,0
|
|
20240104,114600,60208500,400,400,400,400,20
|
|
20240104,114500,60200500,400,400,400,400,616
|
|
20240104,114400,59954100,400,400,400,400,1010
|
|
20240104,114300,59550100,401,400,401,400,1423
|
|
20240104,114200,58980713,401,400,401,400,1000
|
|
20240104,114100,58580536,400,400,400,400,142
|
|
20240104,114000,58523736,400,400,400,400,0
|
|
20240104,113900,58523736,400,400,400,400,0
|
|
20240104,113800,58523736,400,400,400,400,0
|
|
20240104,113700,58523736,400,400,400,399,2100
|
|
20240104,113600,57685726,401,401,401,401,100
|
|
20240104,113500,57645626,402,402,402,402,0
|
|
20240104,113400,57645626,402,402,402,402,11
|
|
20240104,113300,57641204,399,399,399,399,0
|
|
20240104,113200,57641204,399,399,399,399,0
|
|
20240104,113100,57641204,399,400,400,399,11033
|
|
20240104,113000,53237734,400,400,400,400,0
|
|
20240104,112900,53237734,400,400,400,400,0
|
|
20240104,112800,53237734,400,400,400,400,1172
|
|
20240104,112700,52768934,402,402,402,402,27
|
|
20240104,112600,52758080,402,402,402,402,0
|
|
20240104,112500,52758080,402,402,402,402,0
|
|
20240104,112400,52758080,402,402,402,402,0
|
|
20240104,112300,52758080,402,402,402,402,1
|
|
20240104,112200,52757678,399,399,399,399,0
|
|
20240104,112100,52757678,399,399,399,399,0
|
|
20240104,112000,52757678,399,401,402,399,523
|
|
20240104,111900,52548483,402,402,402,402,0
|
|
20240104,111800,52548483,402,402,402,402,0
|
|
20240104,111700,52548483,402,402,402,402,1
|
|
20240104,111600,52548081,402,402,402,402,0
|
|
20240104,111500,52548081,402,401,402,401,871
|
|
20240104,111400,52198799,400,400,400,400,0
|
|
20240104,111300,52198799,400,400,400,400,9
|
|
20240104,111200,52195199,401,401,401,401,4
|
|
20240104,111100,52193595,401,401,401,401,0
|
|
20240104,111000,52193595,401,401,401,401,40
|
|
20240104,110900,52177555,401,401,401,401,50
|
|
20240104,110800,52157505,401,401,401,400,111
|
|
20240104,110700,52113085,399,399,399,399,0
|
|
20240104,110600,52113085,399,399,399,399,0
|
|
20240104,110500,52113085,399,399,399,399,300
|
|
20240104,110400,51993385,399,399,399,399,0
|
|
20240104,110300,51993385,399,400,400,399,626
|
|
20240104,110200,51743510,401,401,401,401,116
|
|
20240104,110100,51696994,401,399,401,399,14
|
|
20240104,110000,51691398,399,399,399,399,1000
|
|
20240104,105900,51292398,399,399,399,399,0
|
|
20240104,105800,51292398,399,401,401,399,9227
|
|
20240104,105700,47602065,401,401,401,401,0
|
|
20240104,105600,47602065,401,401,401,401,0
|
|
20240104,105500,47602065,401,401,401,401,6585
|
|
20240104,105400,44961480,402,402,402,402,166
|
|
20240104,105300,44894748,402,401,402,401,306
|
|
20240104,105200,44771942,401,401,401,401,8648
|
|
20240104,105100,41304094,401,401,401,401,500
|
|
20240104,105000,41103594,401,402,402,401,9465
|
|
20240104,104900,37308119,402,402,402,402,4
|
|
20240104,104800,37306511,402,402,402,402,27
|
|
20240104,104700,37295657,402,402,402,402,0
|
|
20240104,104600,37295657,402,403,403,402,8365
|
|
20240104,104500,33932350,403,403,403,403,5
|
|
20240104,104400,33930335,403,403,403,403,0
|
|
20240104,104300,33930335,403,403,403,403,0
|
|
20240104,104200,33930335,403,403,403,403,0
|
|
20240104,104100,33930335,403,403,403,403,72
|
|
20240104,104000,33901319,402,402,402,402,2000
|
|
20240104,103900,33097319,402,403,403,402,5667
|
|
20240104,103800,30814665,404,404,404,404,0
|
|
20240104,103700,30814665,404,404,404,404,0
|
|
20240104,103600,30814665,404,404,404,404,0
|
|
20240104,103500,30814665,404,404,404,404,5484
|
|
20240104,103400,28599129,404,404,404,404,0
|
|
20240104,103300,28599129,404,404,404,404,1
|
|
20240104,103200,28598725,404,404,404,404,2
|
|
20240104,103100,28597917,404,404,404,404,0
|
|
20240104,103000,28597917,404,404,404,404,317
|
|
20240104,102900,28469849,403,403,403,403,6077
|
|
20240104,102800,26020818,404,405,405,404,3786
|
|
20240104,102700,24491273,405,405,405,405,0
|
|
20240104,102600,24491273,405,405,405,405,1
|
|
20240104,102500,24490868,405,405,405,405,147
|
|
20240104,102400,24431333,405,405,405,405,0
|
|
20240104,102300,24431333,405,405,405,405,3
|
|
20240104,102200,24430118,406,406,406,406,0
|
|
20240104,102100,24430118,406,405,406,405,100
|
|
20240104,102000,24389568,404,404,404,404,695
|
|
20240104,101900,24108788,404,404,404,404,0
|
|
20240104,101800,24108788,404,404,404,404,1
|
|
20240104,101700,24108384,404,404,404,404,31
|
|
20240104,101600,24095860,402,402,402,402,0
|
|
20240104,101500,24095860,402,402,402,402,535
|
|
20240104,101400,23880790,403,403,403,403,1212
|
|
20240104,101300,23392354,404,404,404,404,0
|
|
20240104,101200,23392354,404,404,404,404,0
|
|
20240104,101100,23392354,404,404,404,404,1
|
|
20240104,101000,23391950,404,404,404,404,0
|
|
20240104,100900,23391950,404,404,404,404,300
|
|
20240104,100800,23270750,403,404,404,403,5005
|
|
20240104,100700,21253730,404,404,404,404,0
|
|
20240104,100600,21253730,404,404,404,404,0
|
|
20240104,100500,21253730,404,404,404,404,0
|
|
20240104,100400,21253730,404,404,404,404,0
|
|
20240104,100300,21253730,404,404,404,404,50
|
|
20240104,100200,21233530,404,404,405,404,29
|
|
20240104,100100,21221807,403,403,403,403,0
|
|
20240104,100000,21221807,403,403,403,403,1
|
|
20240104,095900,21221404,406,406,406,406,0
|
|
20240104,095800,21221404,406,406,406,406,2
|
|
20240104,095700,21220592,403,403,403,403,0
|
|
20240104,095600,21220592,403,403,403,403,0
|
|
20240104,095500,21220592,403,403,403,403,0
|
|
20240104,095400,21220592,403,403,403,403,577
|
|
20240104,095300,20988061,403,403,403,403,0
|
|
20240104,095200,20988061,403,403,403,403,1
|
|
20240104,095100,20987658,402,402,402,402,0
|
|
20240104,095000,20987658,402,402,402,402,0
|
|
20240104,094900,20987658,402,402,402,402,0
|
|
20240104,094800,20987658,402,402,402,402,0
|
|
20240104,094700,20987658,402,402,402,402,0
|
|
20240104,094600,20987658,402,403,403,402,100
|
|
20240104,094500,20947457,402,402,402,402,0
|
|
20240104,094400,20947457,402,406,406,402,4261
|
|
20240104,094300,19228203,406,406,406,406,0
|
|
20240104,094200,19228203,406,406,406,406,0
|
|
20240104,094100,19228203,406,404,406,404,10
|
|
20240104,094000,19224161,404,404,404,404,20
|
|
20240104,093900,19216081,404,404,404,404,3
|
|
20240104,093800,19214869,403,403,403,402,304
|
|
20240104,093700,19092571,403,403,404,402,5081
|
|
20240104,093600,17045193,406,406,406,406,1
|
|
20240104,093500,17044787,404,404,404,404,0
|
|
20240104,093400,17044787,404,404,404,404,1000
|
|
20240104,093300,16640787,404,404,404,404,0
|
|
20240104,093200,16640787,404,404,404,404,0
|
|
20240104,093100,16640787,404,404,404,404,5
|
|
20240104,093000,16638767,402,403,403,402,1505
|
|
20240104,092900,16033551,403,403,403,403,2000
|
|
20240104,092800,15227551,404,403,404,403,2000
|
|
20240104,092700,14420551,403,403,403,403,0
|
|
20240104,092600,14420551,403,403,403,403,0
|
|
20240104,092500,14420551,403,403,403,403,1000
|
|
20240104,092400,14017551,404,404,404,404,0
|
|
20240104,092300,14017551,404,404,404,404,0
|
|
20240104,092200,14017551,404,404,404,404,0
|
|
20240104,092100,14017551,404,404,404,404,10
|
|
20240104,092000,14013511,404,404,404,404,1278
|
|
20240104,091900,13497199,407,406,407,405,2990
|
|
20240104,091800,12285825,409,409,409,409,0
|
|
20240104,091700,12285825,409,409,409,409,0
|
|
20240104,091600,12285825,409,407,409,407,1517
|
|
20240104,091500,11668263,407,407,407,407,0
|
|
20240104,091400,11668263,407,407,407,407,0
|
|
20240104,091300,11668263,407,407,407,407,6
|
|
20240104,091200,11665821,407,407,407,407,10
|
|
20240104,091100,11661751,408,408,408,408,99
|
|
20240104,091000,11621359,405,405,405,405,0
|
|
20240104,090900,11621359,405,406,406,405,4000
|
|
20240104,090800,10000089,408,408,408,408,1
|
|
20240104,090700,9999681,405,406,406,405,2000
|
|
20240104,090600,9189588,410,410,410,410,0
|
|
20240104,090500,9189588,410,410,410,410,1
|
|
20240104,090400,9189178,410,409,410,409,20000
|
|
20240104,090300,989468,405,406,406,405,1228
|
|
20240104,090200,492024,409,409,409,409,1
|
|
20240104,090100,491615,407,407,407,407,0
|
|
20240104,090000,491615,407,409,409,407,1202
|