629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192600,64152680,397,397,397,397,1645
|
|
20240105,192500,64152680,397,397,397,397,0
|
|
20240105,192400,64152680,397,397,397,397,0
|
|
20240105,192300,64152680,397,397,397,397,0
|
|
20240105,192200,64152680,397,397,397,397,0
|
|
20240105,192100,64152680,397,397,397,397,0
|
|
20240105,192000,64152680,397,397,397,397,0
|
|
20240105,191900,64152680,397,397,397,397,0
|
|
20240105,191800,64152680,397,397,397,397,0
|
|
20240105,191700,64152680,397,397,397,397,0
|
|
20240105,191600,64152680,397,397,397,397,0
|
|
20240105,191500,64152680,397,397,397,397,0
|
|
20240105,191400,64152680,397,397,397,397,0
|
|
20240105,191300,64152680,397,397,397,397,0
|
|
20240105,191200,64152680,397,397,397,397,0
|
|
20240105,191100,64152680,397,397,397,397,0
|
|
20240105,191000,64152680,397,397,397,397,0
|
|
20240105,190900,64152680,397,397,397,397,0
|
|
20240105,190800,64152680,397,397,397,397,0
|
|
20240105,190700,64152680,397,397,397,397,0
|
|
20240105,190600,64152680,397,397,397,397,0
|
|
20240105,190500,64152680,397,397,397,397,0
|
|
20240105,190400,64152680,397,397,397,397,0
|
|
20240105,190300,64152680,397,397,397,397,0
|
|
20240105,190200,64152680,397,397,397,397,0
|
|
20240105,190100,64152680,397,397,397,397,0
|
|
20240105,190000,64152680,397,397,397,397,0
|
|
20240105,185900,64152680,397,397,397,397,0
|
|
20240105,185800,64152680,397,397,397,397,0
|
|
20240105,185700,64152680,397,397,397,397,0
|
|
20240105,185600,64152680,397,397,397,397,1645
|
|
20240105,185500,64152680,397,397,397,397,0
|
|
20240105,185400,64152680,397,397,397,397,0
|
|
20240105,185300,64152680,397,397,397,397,0
|
|
20240105,185200,64152680,397,397,397,397,0
|
|
20240105,185100,64152680,397,397,397,397,0
|
|
20240105,185000,64152680,397,397,397,397,0
|
|
20240105,184900,64152680,397,397,397,397,0
|
|
20240105,184800,64152680,397,397,397,397,0
|
|
20240105,184700,64152680,397,397,397,397,0
|
|
20240105,184600,64152680,397,397,397,397,0
|
|
20240105,184500,64152680,397,397,397,397,0
|
|
20240105,184400,64152680,397,397,397,397,0
|
|
20240105,184300,64152680,397,397,397,397,0
|
|
20240105,184200,64152680,397,397,397,397,0
|
|
20240105,184100,64152680,397,397,397,397,0
|
|
20240105,184000,64152680,397,397,397,397,0
|
|
20240105,183900,64152680,397,397,397,397,0
|
|
20240105,183800,64152680,397,397,397,397,0
|
|
20240105,183700,64152680,397,397,397,397,0
|
|
20240105,183600,64152680,397,397,397,397,0
|
|
20240105,183500,64152680,397,397,397,397,0
|
|
20240105,183400,64152680,397,397,397,397,0
|
|
20240105,183300,64152680,397,397,397,397,0
|
|
20240105,183200,64152680,397,397,397,397,0
|
|
20240105,183100,64152680,397,397,397,397,0
|
|
20240105,183000,64152680,397,397,397,397,0
|
|
20240105,182900,64152680,397,397,397,397,0
|
|
20240105,182800,64152680,397,397,397,397,0
|
|
20240105,182700,64152680,397,397,397,397,0
|
|
20240105,182600,64152680,397,397,397,397,1645
|
|
20240105,182500,64152680,397,397,397,397,0
|
|
20240105,182400,64152680,397,397,397,397,0
|
|
20240105,182300,64152680,397,397,397,397,0
|
|
20240105,182200,64152680,397,397,397,397,0
|
|
20240105,182100,64152680,397,397,397,397,0
|
|
20240105,182000,64152680,397,397,397,397,0
|
|
20240105,181900,64152680,397,397,397,397,0
|
|
20240105,181800,64152680,397,397,397,397,0
|
|
20240105,181700,64152680,397,397,397,397,0
|
|
20240105,181600,64152680,397,397,397,397,0
|
|
20240105,181500,64152680,397,397,397,397,0
|
|
20240105,181400,64152680,397,397,397,397,0
|
|
20240105,181300,64152680,397,397,397,397,0
|
|
20240105,181200,64152680,397,397,397,397,0
|
|
20240105,181100,64152680,397,397,397,397,0
|
|
20240105,181000,64152680,397,397,397,397,0
|
|
20240105,180900,64152680,397,397,397,397,0
|
|
20240105,180800,64152680,397,397,397,397,0
|
|
20240105,180700,64152680,397,397,397,397,0
|
|
20240105,180600,64152680,397,397,397,397,0
|
|
20240105,180500,64152680,397,397,397,397,0
|
|
20240105,180400,64152680,397,397,397,397,0
|
|
20240105,180300,64152680,397,397,397,397,0
|
|
20240105,180200,64152680,397,397,397,397,0
|
|
20240105,180100,64152680,397,397,397,397,0
|
|
20240105,180000,64152680,397,397,397,397,0
|
|
20240105,175900,64152680,397,397,397,397,0
|
|
20240105,175800,64152680,397,397,397,397,0
|
|
20240105,175700,64152680,397,397,397,397,0
|
|
20240105,175600,64152680,397,397,397,397,1645
|
|
20240105,175500,64152680,397,397,397,397,0
|
|
20240105,175400,64152680,397,397,397,397,0
|
|
20240105,175300,64152680,397,397,397,397,0
|
|
20240105,175200,64152680,397,397,397,397,0
|
|
20240105,175100,64152680,397,397,397,397,0
|
|
20240105,175000,64152680,397,397,397,397,0
|
|
20240105,174900,64152680,397,397,397,397,0
|
|
20240105,174800,64152680,397,397,397,397,0
|
|
20240105,174700,64152680,397,397,397,397,0
|
|
20240105,174600,64152680,397,397,397,397,0
|
|
20240105,174500,64152680,397,397,397,397,0
|
|
20240105,174400,64152680,397,397,397,397,0
|
|
20240105,174300,64152680,397,397,397,397,0
|
|
20240105,174200,64152680,397,397,397,397,0
|
|
20240105,174100,64152680,397,397,397,397,0
|
|
20240105,174000,64152680,397,397,397,397,0
|
|
20240105,173900,64152680,397,397,397,397,0
|
|
20240105,173800,64152680,397,397,397,397,0
|
|
20240105,173700,64152680,397,397,397,397,0
|
|
20240105,173600,64152680,397,397,397,397,0
|
|
20240105,173500,64152680,397,397,397,397,0
|
|
20240105,173400,64152680,397,397,397,397,0
|
|
20240105,173300,64152680,397,397,397,397,0
|
|
20240105,173200,64152680,397,397,397,397,0
|
|
20240105,173100,64152680,397,397,397,397,0
|
|
20240105,173000,64152680,397,397,397,397,0
|
|
20240105,172900,64152680,397,397,397,397,0
|
|
20240105,172800,64152680,397,397,397,397,0
|
|
20240105,172700,64152680,397,397,397,397,0
|
|
20240105,172600,64152680,397,397,397,397,1645
|
|
20240105,172500,64152680,397,397,397,397,0
|
|
20240105,172400,64152680,397,397,397,397,0
|
|
20240105,172300,64152680,397,397,397,397,0
|
|
20240105,172200,64152680,397,397,397,397,0
|
|
20240105,172100,64152680,397,397,397,397,0
|
|
20240105,172000,64152680,397,397,397,397,0
|
|
20240105,171900,64152680,397,397,397,397,0
|
|
20240105,171800,64152680,397,397,397,397,0
|
|
20240105,171700,64152680,397,397,397,397,0
|
|
20240105,171600,64152680,397,397,397,397,0
|
|
20240105,171500,64152680,397,397,397,397,0
|
|
20240105,171400,64152680,397,397,397,397,0
|
|
20240105,171300,64152680,397,397,397,397,0
|
|
20240105,171200,64152680,397,397,397,397,0
|
|
20240105,171100,64152680,397,397,397,397,0
|
|
20240105,171000,64152680,397,397,397,397,0
|
|
20240105,170900,64152680,397,397,397,397,0
|
|
20240105,170800,64152680,397,397,397,397,0
|
|
20240105,170700,64152680,397,397,397,397,0
|
|
20240105,170600,64152680,397,397,397,397,0
|
|
20240105,170500,64152680,397,397,397,397,0
|
|
20240105,170400,64152680,397,397,397,397,0
|
|
20240105,170300,64152680,397,397,397,397,0
|
|
20240105,170200,64152680,397,397,397,397,0
|
|
20240105,170100,64152680,397,397,397,397,0
|
|
20240105,170000,64152680,397,397,397,397,0
|
|
20240105,165900,64152680,397,397,397,397,0
|
|
20240105,165800,64152680,397,397,397,397,0
|
|
20240105,165700,64152680,397,397,397,397,0
|
|
20240105,165600,64152680,397,397,397,397,1645
|
|
20240105,165500,64152680,397,397,397,397,0
|
|
20240105,165400,64152680,397,397,397,397,0
|
|
20240105,165300,64152680,397,397,397,397,0
|
|
20240105,165200,64152680,397,397,397,397,0
|
|
20240105,165100,64152680,397,397,397,397,0
|
|
20240105,165000,64152680,397,397,397,397,0
|
|
20240105,164900,64152680,397,397,397,397,0
|
|
20240105,164800,64152680,397,397,397,397,0
|
|
20240105,164700,64152680,397,397,397,397,0
|
|
20240105,164600,64152680,397,397,397,397,0
|
|
20240105,164500,64152680,397,397,397,397,0
|
|
20240105,164400,64152680,397,397,397,397,0
|
|
20240105,164300,64152680,397,397,397,397,0
|
|
20240105,164200,64152680,397,397,397,397,0
|
|
20240105,164100,64152680,397,397,397,397,0
|
|
20240105,164000,64152680,397,397,397,397,0
|
|
20240105,163900,64152680,397,397,397,397,0
|
|
20240105,163800,64152680,397,397,397,397,0
|
|
20240105,163700,64152680,397,397,397,397,0
|
|
20240105,163600,64152680,397,397,397,397,0
|
|
20240105,163500,64152680,397,397,397,397,0
|
|
20240105,163400,64152680,397,397,397,397,0
|
|
20240105,163300,64152680,397,397,397,397,0
|
|
20240105,163200,64152680,397,397,397,397,0
|
|
20240105,163100,64152680,397,397,397,397,0
|
|
20240105,163000,64152680,397,397,397,397,0
|
|
20240105,162900,64152680,397,397,397,397,0
|
|
20240105,162800,64152680,397,397,397,397,0
|
|
20240105,162700,64152680,397,397,397,397,0
|
|
20240105,162600,64152680,397,397,397,397,1645
|
|
20240105,162500,64152680,397,397,397,397,0
|
|
20240105,162400,64152680,397,397,397,397,0
|
|
20240105,162300,64152680,397,397,397,397,0
|
|
20240105,162200,64152680,397,397,397,397,0
|
|
20240105,162100,64152680,397,397,397,397,0
|
|
20240105,162000,64152680,397,397,397,397,0
|
|
20240105,161900,64152680,397,397,397,397,0
|
|
20240105,161800,64152680,397,397,397,397,0
|
|
20240105,161700,64152680,397,397,397,397,0
|
|
20240105,161600,64152680,397,397,397,397,0
|
|
20240105,161500,64152680,397,397,397,397,0
|
|
20240105,161400,64152680,397,397,397,397,0
|
|
20240105,161300,64152680,397,397,397,397,0
|
|
20240105,161200,64152680,397,397,397,397,0
|
|
20240105,161100,64152680,397,397,397,397,0
|
|
20240105,161000,64152680,397,397,397,397,0
|
|
20240105,160900,64152680,397,397,397,397,0
|
|
20240105,160800,64152680,397,397,397,397,0
|
|
20240105,160700,64152680,397,397,397,397,0
|
|
20240105,160600,64152680,397,397,397,397,0
|
|
20240105,160500,64152680,397,397,397,397,0
|
|
20240105,160400,64152680,397,397,397,397,0
|
|
20240105,160300,64152680,397,397,397,397,0
|
|
20240105,160200,64152680,397,397,397,397,0
|
|
20240105,160100,64152680,397,397,397,397,0
|
|
20240105,160000,64152680,397,397,397,397,0
|
|
20240105,155900,64152680,397,397,397,397,0
|
|
20240105,155800,64152680,397,397,397,397,0
|
|
20240105,155700,64152680,397,397,397,397,0
|
|
20240105,155600,64152680,397,397,397,397,1645
|
|
20240105,155500,64152680,397,397,397,397,0
|
|
20240105,155400,64152680,397,397,397,397,0
|
|
20240105,155300,64152680,397,397,397,397,0
|
|
20240105,155200,64152680,397,397,397,397,0
|
|
20240105,155100,64152680,397,397,397,397,0
|
|
20240105,155000,64152680,397,397,397,397,0
|
|
20240105,154900,64152680,397,397,397,397,0
|
|
20240105,154800,64152680,397,397,397,397,0
|
|
20240105,154700,64152680,397,397,397,397,0
|
|
20240105,154600,64152680,397,397,397,397,0
|
|
20240105,154500,64152680,397,397,397,397,0
|
|
20240105,154400,64152680,397,397,397,397,0
|
|
20240105,154300,64152680,397,397,397,397,0
|
|
20240105,154200,64152680,397,397,397,397,0
|
|
20240105,154100,64152680,397,397,397,397,0
|
|
20240105,154000,64152680,397,397,397,397,0
|
|
20240105,153900,64152680,397,397,397,397,0
|
|
20240105,153800,64152680,397,397,397,397,0
|
|
20240105,153700,64152680,397,397,397,397,0
|
|
20240105,153600,64152680,397,397,397,397,0
|
|
20240105,153500,64152680,397,397,397,397,0
|
|
20240105,153400,64152680,397,397,397,397,0
|
|
20240105,153300,64152680,397,397,397,397,0
|
|
20240105,153200,64152680,397,397,397,397,0
|
|
20240105,153100,64152680,397,397,397,397,0
|
|
20240105,153000,64152680,397,397,397,397,1645
|
|
20240105,152900,63499615,398,398,398,398,0
|
|
20240105,152800,63499615,398,398,398,398,0
|
|
20240105,152700,63499615,398,398,398,398,0
|
|
20240105,152600,63499615,398,398,398,398,0
|
|
20240105,152500,63499615,398,398,398,398,0
|
|
20240105,152400,63499615,398,398,398,398,0
|
|
20240105,152300,63499615,398,398,398,398,0
|
|
20240105,152200,63499615,398,398,398,398,0
|
|
20240105,152100,63499615,398,398,398,398,0
|
|
20240105,152000,63499615,398,398,398,398,0
|
|
20240105,151900,63499615,398,398,398,398,1
|
|
20240105,151800,63499217,397,397,397,397,0
|
|
20240105,151700,63499217,397,397,397,397,0
|
|
20240105,151600,63499217,397,398,398,397,513
|
|
20240105,151500,63295555,398,398,398,398,45
|
|
20240105,151400,63277645,398,398,398,398,0
|
|
20240105,151300,63277645,398,398,398,398,0
|
|
20240105,151200,63277645,398,398,398,398,111
|
|
20240105,151100,63233467,398,398,398,398,10
|
|
20240105,151000,63229487,399,399,399,399,0
|
|
20240105,150900,63229487,399,399,399,399,0
|
|
20240105,150800,63229487,399,399,399,399,0
|
|
20240105,150700,63229487,399,399,399,399,0
|
|
20240105,150600,63229487,399,399,399,399,0
|
|
20240105,150500,63229487,399,399,399,399,0
|
|
20240105,150400,63229487,399,399,399,399,39
|
|
20240105,150300,63213926,398,398,398,398,400
|
|
20240105,150200,63054726,399,399,399,399,0
|
|
20240105,150100,63054726,399,399,399,399,0
|
|
20240105,150000,63054726,399,399,399,399,0
|
|
20240105,145900,63054726,399,399,399,399,0
|
|
20240105,145800,63054726,399,399,399,399,0
|
|
20240105,145700,63054726,399,399,399,399,0
|
|
20240105,145600,63054726,399,399,399,399,0
|
|
20240105,145500,63054726,399,399,399,399,0
|
|
20240105,145400,63054726,399,399,399,399,0
|
|
20240105,145300,63054726,399,399,399,399,0
|
|
20240105,145200,63054726,399,399,399,399,0
|
|
20240105,145100,63054726,399,399,399,399,0
|
|
20240105,145000,63054726,399,398,400,398,1001
|
|
20240105,144900,62655455,398,398,398,398,0
|
|
20240105,144800,62655455,398,398,398,398,3
|
|
20240105,144700,62654261,398,398,398,398,1999
|
|
20240105,144600,61858659,398,398,398,398,4326
|
|
20240105,144500,60136911,397,397,397,397,10
|
|
20240105,144400,60132941,397,397,397,397,238
|
|
20240105,144300,60038455,396,396,396,396,0
|
|
20240105,144200,60038455,396,396,396,396,0
|
|
20240105,144100,60038455,396,396,396,396,2046
|
|
20240105,144000,59228239,397,397,397,397,0
|
|
20240105,143900,59228239,397,397,397,397,0
|
|
20240105,143800,59228239,397,397,397,397,700
|
|
20240105,143700,58950339,396,396,396,396,0
|
|
20240105,143600,58950339,396,396,396,396,0
|
|
20240105,143500,58950339,396,396,396,396,0
|
|
20240105,143400,58950339,396,396,396,396,2
|
|
20240105,143300,58949547,396,396,396,396,0
|
|
20240105,143200,58949547,396,396,396,396,0
|
|
20240105,143100,58949547,396,396,396,396,0
|
|
20240105,143000,58949547,396,396,396,396,0
|
|
20240105,142900,58949547,396,396,396,396,0
|
|
20240105,142800,58949547,396,396,396,396,8655
|
|
20240105,142700,55522167,397,397,397,397,25
|
|
20240105,142600,55512242,397,397,397,397,0
|
|
20240105,142500,55512242,397,397,397,397,0
|
|
20240105,142400,55512242,397,397,397,397,0
|
|
20240105,142300,55512242,397,397,397,397,0
|
|
20240105,142200,55512242,397,397,397,397,0
|
|
20240105,142100,55512242,397,397,397,397,0
|
|
20240105,142000,55512242,397,397,397,397,8
|
|
20240105,141900,55509066,397,397,397,397,2000
|
|
20240105,141800,54715066,397,397,397,397,0
|
|
20240105,141700,54715066,397,397,397,397,650
|
|
20240105,141600,54457016,397,397,397,397,0
|
|
20240105,141500,54457016,397,397,397,397,299
|
|
20240105,141400,54338313,396,396,396,396,300
|
|
20240105,141300,54219513,396,396,396,396,760
|
|
20240105,141200,53918553,395,395,395,395,0
|
|
20240105,141100,53918553,395,395,395,395,1
|
|
20240105,141000,53918158,396,396,396,396,7
|
|
20240105,140900,53915386,396,396,396,396,773
|
|
20240105,140800,53609278,396,396,396,396,250
|
|
20240105,140700,53510278,395,395,395,395,0
|
|
20240105,140600,53510278,395,395,395,395,0
|
|
20240105,140500,53510278,395,395,395,395,0
|
|
20240105,140400,53510278,395,395,395,395,0
|
|
20240105,140300,53510278,395,396,396,395,3005
|
|
20240105,140200,52323298,396,396,396,396,0
|
|
20240105,140100,52323298,396,396,396,396,3
|
|
20240105,140000,52322110,396,396,396,396,0
|
|
20240105,135900,52322110,396,396,396,396,216
|
|
20240105,135800,52236574,396,396,396,396,0
|
|
20240105,135700,52236574,396,396,396,396,2
|
|
20240105,135600,52235782,396,396,396,396,210
|
|
20240105,135500,52152622,396,396,396,396,0
|
|
20240105,135400,52152622,396,396,396,396,0
|
|
20240105,135300,52152622,396,396,396,396,0
|
|
20240105,135200,52152622,396,396,396,396,0
|
|
20240105,135100,52152622,396,396,396,396,0
|
|
20240105,135000,52152622,396,396,396,396,0
|
|
20240105,134900,52152622,396,396,396,396,0
|
|
20240105,134800,52152622,396,396,396,396,12
|
|
20240105,134700,52147870,396,396,396,396,0
|
|
20240105,134600,52147870,396,397,397,396,9877
|
|
20240105,134500,48226897,399,399,399,399,0
|
|
20240105,134400,48226897,399,399,399,399,0
|
|
20240105,134300,48226897,399,399,399,399,0
|
|
20240105,134200,48226897,399,399,399,399,0
|
|
20240105,134100,48226897,399,399,399,399,0
|
|
20240105,134000,48226897,399,399,399,399,1
|
|
20240105,133900,48226498,396,396,396,396,0
|
|
20240105,133800,48226498,396,396,396,396,0
|
|
20240105,133700,48226498,396,396,396,396,0
|
|
20240105,133600,48226498,396,396,396,396,200
|
|
20240105,133500,48147298,396,396,396,396,0
|
|
20240105,133400,48147298,396,396,396,396,252
|
|
20240105,133300,48047506,396,396,396,396,408
|
|
20240105,133200,47885938,396,396,396,396,5
|
|
20240105,133100,47883958,396,396,396,396,5017
|
|
20240105,133000,45897226,396,396,396,396,14
|
|
20240105,132900,45891682,396,396,396,396,438
|
|
20240105,132800,45718234,396,396,396,396,20
|
|
20240105,132700,45710314,395,395,395,395,0
|
|
20240105,132600,45710314,395,395,395,395,0
|
|
20240105,132500,45710314,395,396,396,395,3280
|
|
20240105,132400,44414664,396,396,396,396,500
|
|
20240105,132300,44216664,395,395,395,395,0
|
|
20240105,132200,44216664,395,395,395,395,0
|
|
20240105,132100,44216664,395,395,395,395,0
|
|
20240105,132000,44216664,395,395,395,395,0
|
|
20240105,131900,44216664,395,395,395,395,0
|
|
20240105,131800,44216664,395,396,396,395,202
|
|
20240105,131700,44136872,396,396,396,396,0
|
|
20240105,131600,44136872,396,396,396,396,0
|
|
20240105,131500,44136872,396,396,396,396,1500
|
|
20240105,131400,43542872,396,396,396,396,2600
|
|
20240105,131300,42513272,396,396,396,396,14
|
|
20240105,131200,42507728,396,396,396,396,35
|
|
20240105,131100,42493868,396,396,396,396,14288
|
|
20240105,131000,36835820,397,397,397,397,14003
|
|
20240105,130900,31276629,400,400,400,400,0
|
|
20240105,130800,31276629,400,400,400,400,0
|
|
20240105,130700,31276629,400,400,400,400,0
|
|
20240105,130600,31276629,400,400,400,400,0
|
|
20240105,130500,31276629,400,400,400,400,0
|
|
20240105,130400,31276629,400,400,400,400,0
|
|
20240105,130300,31276629,400,400,400,400,0
|
|
20240105,130200,31276629,400,400,400,400,1
|
|
20240105,130100,31276229,398,397,398,397,3
|
|
20240105,130000,31275036,400,400,400,400,0
|
|
20240105,125900,31275036,400,400,400,400,0
|
|
20240105,125800,31275036,400,400,400,400,0
|
|
20240105,125700,31275036,400,400,400,400,0
|
|
20240105,125600,31275036,400,400,400,400,0
|
|
20240105,125500,31275036,400,400,400,400,0
|
|
20240105,125400,31275036,400,400,400,400,1
|
|
20240105,125300,31274636,400,400,400,400,2
|
|
20240105,125200,31273836,400,400,400,400,0
|
|
20240105,125100,31273836,400,400,400,400,0
|
|
20240105,125000,31273836,400,400,400,400,0
|
|
20240105,124900,31273836,400,400,400,400,60
|
|
20240105,124800,31249836,400,398,400,397,6224
|
|
20240105,124700,28777036,399,399,399,399,0
|
|
20240105,124600,28777036,399,399,399,399,0
|
|
20240105,124500,28777036,399,399,399,399,1000
|
|
20240105,124400,28378036,399,399,399,399,0
|
|
20240105,124300,28378036,399,399,399,399,0
|
|
20240105,124200,28378036,399,399,399,399,0
|
|
20240105,124100,28378036,399,399,399,399,0
|
|
20240105,124000,28378036,399,399,399,399,3000
|
|
20240105,123900,27181036,399,399,399,399,0
|
|
20240105,123800,27181036,399,399,399,399,846
|
|
20240105,123700,26843482,400,400,400,400,0
|
|
20240105,123600,26843482,400,400,400,400,0
|
|
20240105,123500,26843482,400,400,400,400,0
|
|
20240105,123400,26843482,400,400,400,400,0
|
|
20240105,123300,26843482,400,400,400,400,0
|
|
20240105,123200,26843482,400,400,400,400,1
|
|
20240105,123100,26843082,398,398,398,398,0
|
|
20240105,123000,26843082,398,398,398,398,0
|
|
20240105,122900,26843082,398,398,398,398,0
|
|
20240105,122800,26843082,398,398,398,398,0
|
|
20240105,122700,26843082,398,398,398,398,0
|
|
20240105,122600,26843082,398,398,398,398,0
|
|
20240105,122500,26843082,398,398,398,398,0
|
|
20240105,122400,26843082,398,398,398,398,500
|
|
20240105,122300,26644082,398,400,400,398,1628
|
|
20240105,122200,25995882,400,400,400,400,0
|
|
20240105,122100,25995882,400,400,400,400,1900
|
|
20240105,122000,25235882,400,400,400,400,0
|
|
20240105,121900,25235882,400,400,400,400,0
|
|
20240105,121800,25235882,400,400,400,400,0
|
|
20240105,121700,25235882,400,400,400,400,1
|
|
20240105,121600,25235482,400,400,400,400,0
|
|
20240105,121500,25235482,400,400,400,400,0
|
|
20240105,121400,25235482,400,400,400,400,0
|
|
20240105,121300,25235482,400,400,400,400,0
|
|
20240105,121200,25235482,400,400,400,400,0
|
|
20240105,121100,25235482,400,400,400,400,0
|
|
20240105,121000,25235482,400,400,400,400,1250
|
|
20240105,120900,24735482,400,400,400,400,0
|
|
20240105,120800,24735482,400,400,400,400,0
|
|
20240105,120700,24735482,400,400,400,400,1
|
|
20240105,120600,24735082,398,398,398,398,1
|
|
20240105,120500,24734684,398,398,398,398,0
|
|
20240105,120400,24734684,398,398,398,398,0
|
|
20240105,120300,24734684,398,398,398,398,0
|
|
20240105,120200,24734684,398,398,398,398,0
|
|
20240105,120100,24734684,398,398,398,398,0
|
|
20240105,120000,24734684,398,398,398,398,0
|
|
20240105,115900,24734684,398,398,398,398,0
|
|
20240105,115800,24734684,398,398,398,398,0
|
|
20240105,115700,24734684,398,398,398,398,2000
|
|
20240105,115600,23938684,398,398,398,398,1000
|
|
20240105,115500,23540684,399,399,399,399,0
|
|
20240105,115400,23540684,399,398,399,398,6000
|
|
20240105,115300,21147684,398,398,398,398,2000
|
|
20240105,115200,20351684,398,399,399,398,1001
|
|
20240105,115100,19953285,399,399,399,399,1
|
|
20240105,115000,19952886,399,399,399,399,1
|
|
20240105,114900,19952487,399,399,399,399,0
|
|
20240105,114800,19952487,399,399,399,399,2
|
|
20240105,114700,19951689,398,399,399,398,76
|
|
20240105,114600,19921440,399,399,399,399,125
|
|
20240105,114500,19871565,400,400,400,400,0
|
|
20240105,114400,19871565,400,400,400,400,0
|
|
20240105,114300,19871565,400,400,400,400,0
|
|
20240105,114200,19871565,400,398,400,398,410
|
|
20240105,114100,19708365,400,400,400,400,0
|
|
20240105,114000,19708365,400,400,400,400,0
|
|
20240105,113900,19708365,400,400,400,400,0
|
|
20240105,113800,19708365,400,400,400,400,0
|
|
20240105,113700,19708365,400,400,400,400,2
|
|
20240105,113600,19707565,400,400,400,400,0
|
|
20240105,113500,19707565,400,400,400,400,173
|
|
20240105,113400,19638365,400,399,400,399,30
|
|
20240105,113300,19626366,398,398,398,398,0
|
|
20240105,113200,19626366,398,398,398,398,0
|
|
20240105,113100,19626366,398,398,398,398,0
|
|
20240105,113000,19626366,398,398,398,398,0
|
|
20240105,112900,19626366,398,398,398,398,0
|
|
20240105,112800,19626366,398,398,398,398,0
|
|
20240105,112700,19626366,398,398,398,398,0
|
|
20240105,112600,19626366,398,398,398,398,3000
|
|
20240105,112500,18432366,398,398,398,398,0
|
|
20240105,112400,18432366,398,398,398,398,1000
|
|
20240105,112300,18034366,398,398,398,398,1000
|
|
20240105,112200,17636366,400,400,400,400,0
|
|
20240105,112100,17636366,400,400,400,400,20
|
|
20240105,112000,17628366,400,400,400,400,0
|
|
20240105,111900,17628366,400,400,400,400,1
|
|
20240105,111800,17627966,400,400,400,400,0
|
|
20240105,111700,17627966,400,400,400,400,98
|
|
20240105,111600,17588766,400,400,400,400,0
|
|
20240105,111500,17588766,400,400,400,400,1
|
|
20240105,111400,17588366,398,398,398,398,0
|
|
20240105,111300,17588366,398,398,398,398,0
|
|
20240105,111200,17588366,398,398,398,398,0
|
|
20240105,111100,17588366,398,398,398,398,0
|
|
20240105,111000,17588366,398,398,398,398,0
|
|
20240105,110900,17588366,398,398,398,398,0
|
|
20240105,110800,17588366,398,398,398,398,0
|
|
20240105,110700,17588366,398,398,398,398,1000
|
|
20240105,110600,17190366,398,398,398,398,0
|
|
20240105,110500,17190366,398,398,398,398,0
|
|
20240105,110400,17190366,398,398,398,398,0
|
|
20240105,110300,17190366,398,398,398,398,0
|
|
20240105,110200,17190366,398,398,398,398,1
|
|
20240105,110100,17189968,398,398,398,398,0
|
|
20240105,110000,17189968,398,398,398,398,0
|
|
20240105,105900,17189968,398,398,398,398,23
|
|
20240105,105800,17180814,399,399,399,399,1
|
|
20240105,105700,17180415,399,399,399,399,23
|
|
20240105,105600,17171238,399,399,399,399,0
|
|
20240105,105500,17171238,399,400,400,399,2954
|
|
20240105,105400,15990592,400,400,400,400,1000
|
|
20240105,105300,15590592,400,400,400,400,1025
|
|
20240105,105200,15180592,400,400,400,400,0
|
|
20240105,105100,15180592,400,400,400,400,0
|
|
20240105,105000,15180592,400,400,400,400,0
|
|
20240105,104900,15180592,400,400,400,400,0
|
|
20240105,104800,15180592,400,400,400,400,0
|
|
20240105,104700,15180592,400,400,400,400,500
|
|
20240105,104600,14980592,402,402,402,402,15
|
|
20240105,104500,14974562,402,402,402,402,0
|
|
20240105,104400,14974562,402,402,402,402,2
|
|
20240105,104300,14973758,399,399,399,399,249
|
|
20240105,104200,14874407,399,399,399,399,0
|
|
20240105,104100,14874407,399,399,399,399,13
|
|
20240105,104000,14869220,399,399,399,399,14
|
|
20240105,103900,14863634,399,399,399,399,14
|
|
20240105,103800,14858048,399,399,399,399,211
|
|
20240105,103700,14773859,399,399,399,399,0
|
|
20240105,103600,14773859,399,399,399,399,0
|
|
20240105,103500,14773859,399,399,399,399,472
|
|
20240105,103400,14585531,401,401,401,401,0
|
|
20240105,103300,14585531,401,401,401,401,8
|
|
20240105,103200,14582323,399,399,399,399,0
|
|
20240105,103100,14582323,399,399,399,399,0
|
|
20240105,103000,14582323,399,399,399,399,0
|
|
20240105,102900,14582323,399,399,399,399,0
|
|
20240105,102800,14582323,399,399,399,399,1001
|
|
20240105,102700,14182924,401,401,401,401,19
|
|
20240105,102600,14175305,401,401,401,401,1
|
|
20240105,102500,14174904,402,402,402,402,0
|
|
20240105,102400,14174904,402,402,402,402,0
|
|
20240105,102300,14174904,402,401,402,401,6
|
|
20240105,102200,14172497,399,399,399,399,0
|
|
20240105,102100,14172497,399,402,402,399,162
|
|
20240105,102000,14107409,400,400,400,400,0
|
|
20240105,101900,14107409,400,400,400,400,0
|
|
20240105,101800,14107409,400,400,400,400,0
|
|
20240105,101700,14107409,400,400,400,400,0
|
|
20240105,101600,14107409,400,400,400,400,0
|
|
20240105,101500,14107409,400,400,400,400,0
|
|
20240105,101400,14107409,400,400,400,400,0
|
|
20240105,101300,14107409,400,400,400,400,0
|
|
20240105,101200,14107409,400,400,400,400,402
|
|
20240105,101100,13946609,400,400,400,400,0
|
|
20240105,101000,13946609,400,400,400,400,200
|
|
20240105,100900,13866609,400,400,400,400,0
|
|
20240105,100800,13866609,400,400,400,400,0
|
|
20240105,100700,13866609,400,400,400,400,600
|
|
20240105,100600,13626609,400,400,400,400,0
|
|
20240105,100500,13626609,400,400,400,400,20
|
|
20240105,100400,13618609,400,400,400,400,0
|
|
20240105,100300,13618609,400,400,400,400,2
|
|
20240105,100200,13617809,398,398,398,398,158
|
|
20240105,100100,13554925,399,399,399,399,626
|
|
20240105,100000,13305151,400,399,400,399,201
|
|
20240105,095900,13224951,399,399,399,399,4174
|
|
20240105,095800,11559525,399,399,399,399,158
|
|
20240105,095700,11496483,399,399,399,399,0
|
|
20240105,095600,11496483,399,399,399,399,0
|
|
20240105,095500,11496483,399,399,399,399,5000
|
|
20240105,095400,9501483,399,399,399,399,0
|
|
20240105,095300,9501483,399,399,399,399,0
|
|
20240105,095200,9501483,399,399,399,399,500
|
|
20240105,095100,9301983,399,399,399,399,3000
|
|
20240105,095000,8104983,399,400,400,399,582
|
|
20240105,094900,7872762,400,400,400,400,0
|
|
20240105,094800,7872762,400,400,400,400,400
|
|
20240105,094700,7712762,400,401,401,400,109
|
|
20240105,094600,7669161,400,400,400,400,0
|
|
20240105,094500,7669161,400,400,400,400,0
|
|
20240105,094400,7669161,400,400,400,400,0
|
|
20240105,094300,7669161,400,400,400,400,100
|
|
20240105,094200,7629161,401,401,401,401,10
|
|
20240105,094100,7625151,401,401,401,401,1
|
|
20240105,094000,7624750,401,401,401,401,21
|
|
20240105,093900,7616329,401,401,401,401,402
|
|
20240105,093800,7455127,400,400,400,400,0
|
|
20240105,093700,7455127,400,400,400,400,62
|
|
20240105,093600,7430327,400,399,400,399,2000
|
|
20240105,093500,6630827,399,399,399,399,371
|
|
20240105,093400,6482798,399,399,399,398,845
|
|
20240105,093300,6145936,398,398,398,398,0
|
|
20240105,093200,6145936,398,398,398,398,2000
|
|
20240105,093100,5349936,399,399,399,399,545
|
|
20240105,093000,5132481,398,399,399,398,896
|
|
20240105,092900,4775277,399,399,399,399,0
|
|
20240105,092800,4775277,399,399,399,399,0
|
|
20240105,092700,4775277,399,399,399,399,0
|
|
20240105,092600,4775277,399,397,399,397,1275
|
|
20240105,092500,4269092,398,398,398,398,0
|
|
20240105,092400,4269092,398,398,398,398,0
|
|
20240105,092300,4269092,398,398,398,398,0
|
|
20240105,092200,4269092,398,398,398,398,5
|
|
20240105,092100,4267102,398,398,398,398,0
|
|
20240105,092000,4267102,398,398,398,398,22
|
|
20240105,091900,4258346,397,398,398,397,1001
|
|
20240105,091800,3860848,399,399,399,399,0
|
|
20240105,091700,3860848,399,399,399,399,148
|
|
20240105,091600,3801796,399,399,399,399,507
|
|
20240105,091500,3599503,399,399,399,399,0
|
|
20240105,091400,3599503,399,399,399,399,1
|
|
20240105,091300,3599104,399,398,399,398,500
|
|
20240105,091200,3399827,398,398,398,398,20
|
|
20240105,091100,3391867,398,398,398,398,94
|
|
20240105,091000,3354455,398,398,398,398,20
|
|
20240105,090900,3346495,398,399,399,398,5660
|
|
20240105,090800,1093805,400,400,400,400,1
|
|
20240105,090700,1093405,399,399,399,399,0
|
|
20240105,090600,1093405,399,400,400,399,661
|
|
20240105,090500,829166,399,400,400,399,1141
|
|
20240105,090400,373605,400,400,400,400,192
|
|
20240105,090300,296805,400,400,400,400,682
|
|
20240105,090200,24005,400,400,400,400,55
|
|
20240105,090100,2005,401,401,401,401,0
|
|
20240105,090000,2005,401,401,401,401,5
|