629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192600,105611207,402,402,402,402,2999
|
|
20240110,192500,105611207,402,402,402,402,0
|
|
20240110,192400,105611207,402,402,402,402,0
|
|
20240110,192300,105611207,402,402,402,402,0
|
|
20240110,192200,105611207,402,402,402,402,0
|
|
20240110,192100,105611207,402,402,402,402,0
|
|
20240110,192000,105611207,402,402,402,402,0
|
|
20240110,191900,105611207,402,402,402,402,0
|
|
20240110,191800,105611207,402,402,402,402,0
|
|
20240110,191700,105611207,402,402,402,402,0
|
|
20240110,191600,105611207,402,402,402,402,0
|
|
20240110,191500,105611207,402,402,402,402,0
|
|
20240110,191400,105611207,402,402,402,402,0
|
|
20240110,191300,105611207,402,402,402,402,0
|
|
20240110,191200,105611207,402,402,402,402,0
|
|
20240110,191100,105611207,402,402,402,402,0
|
|
20240110,191000,105611207,402,402,402,402,0
|
|
20240110,190900,105611207,402,402,402,402,0
|
|
20240110,190800,105611207,402,402,402,402,0
|
|
20240110,190700,105611207,402,402,402,402,0
|
|
20240110,190600,105611207,402,402,402,402,0
|
|
20240110,190500,105611207,402,402,402,402,0
|
|
20240110,190400,105611207,402,402,402,402,0
|
|
20240110,190300,105611207,402,402,402,402,0
|
|
20240110,190200,105611207,402,402,402,402,0
|
|
20240110,190100,105611207,402,402,402,402,0
|
|
20240110,190000,105611207,402,402,402,402,0
|
|
20240110,185900,105611207,402,402,402,402,0
|
|
20240110,185800,105611207,402,402,402,402,0
|
|
20240110,185700,105611207,402,402,402,402,0
|
|
20240110,185600,105611207,402,402,402,402,2999
|
|
20240110,185500,105611207,402,402,402,402,0
|
|
20240110,185400,105611207,402,402,402,402,0
|
|
20240110,185300,105611207,402,402,402,402,0
|
|
20240110,185200,105611207,402,402,402,402,0
|
|
20240110,185100,105611207,402,402,402,402,0
|
|
20240110,185000,105611207,402,402,402,402,0
|
|
20240110,184900,105611207,402,402,402,402,0
|
|
20240110,184800,105611207,402,402,402,402,0
|
|
20240110,184700,105611207,402,402,402,402,0
|
|
20240110,184600,105611207,402,402,402,402,0
|
|
20240110,184500,105611207,402,402,402,402,0
|
|
20240110,184400,105611207,402,402,402,402,0
|
|
20240110,184300,105611207,402,402,402,402,0
|
|
20240110,184200,105611207,402,402,402,402,0
|
|
20240110,184100,105611207,402,402,402,402,0
|
|
20240110,184000,105611207,402,402,402,402,0
|
|
20240110,183900,105611207,402,402,402,402,0
|
|
20240110,183800,105611207,402,402,402,402,0
|
|
20240110,183700,105611207,402,402,402,402,0
|
|
20240110,183600,105611207,402,402,402,402,0
|
|
20240110,183500,105611207,402,402,402,402,0
|
|
20240110,183400,105611207,402,402,402,402,0
|
|
20240110,183300,105611207,402,402,402,402,0
|
|
20240110,183200,105611207,402,402,402,402,0
|
|
20240110,183100,105611207,402,402,402,402,0
|
|
20240110,183000,105611207,402,402,402,402,0
|
|
20240110,182900,105611207,402,402,402,402,0
|
|
20240110,182800,105611207,402,402,402,402,0
|
|
20240110,182700,105611207,402,402,402,402,0
|
|
20240110,182600,105611207,402,402,402,402,2999
|
|
20240110,182500,105611207,402,402,402,402,0
|
|
20240110,182400,105611207,402,402,402,402,0
|
|
20240110,182300,105611207,402,402,402,402,0
|
|
20240110,182200,105611207,402,402,402,402,0
|
|
20240110,182100,105611207,402,402,402,402,0
|
|
20240110,182000,105611207,402,402,402,402,0
|
|
20240110,181900,105611207,402,402,402,402,0
|
|
20240110,181800,105611207,402,402,402,402,0
|
|
20240110,181700,105611207,402,402,402,402,0
|
|
20240110,181600,105611207,402,402,402,402,0
|
|
20240110,181500,105611207,402,402,402,402,0
|
|
20240110,181400,105611207,402,402,402,402,0
|
|
20240110,181300,105611207,402,402,402,402,0
|
|
20240110,181200,105611207,402,402,402,402,0
|
|
20240110,181100,105611207,402,402,402,402,0
|
|
20240110,181000,105611207,402,402,402,402,0
|
|
20240110,180900,105611207,402,402,402,402,0
|
|
20240110,180800,105611207,402,402,402,402,0
|
|
20240110,180700,105611207,402,402,402,402,0
|
|
20240110,180600,105611207,402,402,402,402,0
|
|
20240110,180500,105611207,402,402,402,402,0
|
|
20240110,180400,105611207,402,402,402,402,0
|
|
20240110,180300,105611207,402,402,402,402,0
|
|
20240110,180200,105611207,402,402,402,402,0
|
|
20240110,180100,105611207,402,402,402,402,0
|
|
20240110,180000,105611207,402,402,402,402,0
|
|
20240110,175900,105611207,402,402,402,402,0
|
|
20240110,175800,105611207,402,402,402,402,0
|
|
20240110,175700,105611207,402,402,402,402,0
|
|
20240110,175600,105611207,402,402,402,402,2999
|
|
20240110,175500,105611207,402,402,402,402,0
|
|
20240110,175400,105611207,402,402,402,402,0
|
|
20240110,175300,105611207,402,402,402,402,0
|
|
20240110,175200,105611207,402,402,402,402,0
|
|
20240110,175100,105611207,402,402,402,402,0
|
|
20240110,175000,105611207,402,402,402,402,0
|
|
20240110,174900,105611207,402,402,402,402,0
|
|
20240110,174800,105611207,402,402,402,402,0
|
|
20240110,174700,105611207,402,402,402,402,0
|
|
20240110,174600,105611207,402,402,402,402,0
|
|
20240110,174500,105611207,402,402,402,402,0
|
|
20240110,174400,105611207,402,402,402,402,0
|
|
20240110,174300,105611207,402,402,402,402,0
|
|
20240110,174200,105611207,402,402,402,402,0
|
|
20240110,174100,105611207,402,402,402,402,0
|
|
20240110,174000,105611207,402,402,402,402,0
|
|
20240110,173900,105611207,402,402,402,402,0
|
|
20240110,173800,105611207,402,402,402,402,0
|
|
20240110,173700,105611207,402,402,402,402,0
|
|
20240110,173600,105611207,402,402,402,402,0
|
|
20240110,173500,105611207,402,402,402,402,0
|
|
20240110,173400,105611207,402,402,402,402,0
|
|
20240110,173300,105611207,402,402,402,402,0
|
|
20240110,173200,105611207,402,402,402,402,0
|
|
20240110,173100,105611207,402,402,402,402,0
|
|
20240110,173000,105611207,402,402,402,402,0
|
|
20240110,172900,105611207,402,402,402,402,0
|
|
20240110,172800,105611207,402,402,402,402,0
|
|
20240110,172700,105611207,402,402,402,402,0
|
|
20240110,172600,105611207,402,402,402,402,2999
|
|
20240110,172500,105611207,402,402,402,402,0
|
|
20240110,172400,105611207,402,402,402,402,0
|
|
20240110,172300,105611207,402,402,402,402,0
|
|
20240110,172200,105611207,402,402,402,402,0
|
|
20240110,172100,105611207,402,402,402,402,0
|
|
20240110,172000,105611207,402,402,402,402,0
|
|
20240110,171900,105611207,402,402,402,402,0
|
|
20240110,171800,105611207,402,402,402,402,0
|
|
20240110,171700,105611207,402,402,402,402,0
|
|
20240110,171600,105611207,402,402,402,402,0
|
|
20240110,171500,105611207,402,402,402,402,0
|
|
20240110,171400,105611207,402,402,402,402,0
|
|
20240110,171300,105611207,402,402,402,402,0
|
|
20240110,171200,105611207,402,402,402,402,0
|
|
20240110,171100,105611207,402,402,402,402,0
|
|
20240110,171000,105611207,402,402,402,402,0
|
|
20240110,170900,105611207,402,402,402,402,0
|
|
20240110,170800,105611207,402,402,402,402,0
|
|
20240110,170700,105611207,402,402,402,402,0
|
|
20240110,170600,105611207,402,402,402,402,0
|
|
20240110,170500,105611207,402,402,402,402,0
|
|
20240110,170400,105611207,402,402,402,402,0
|
|
20240110,170300,105611207,402,402,402,402,0
|
|
20240110,170200,105611207,402,402,402,402,0
|
|
20240110,170100,105611207,402,402,402,402,0
|
|
20240110,170000,105611207,402,402,402,402,0
|
|
20240110,165900,105611207,402,402,402,402,0
|
|
20240110,165800,105611207,402,402,402,402,0
|
|
20240110,165700,105611207,402,402,402,402,0
|
|
20240110,165600,105611207,402,402,402,402,2999
|
|
20240110,165500,105611207,402,402,402,402,0
|
|
20240110,165400,105611207,402,402,402,402,0
|
|
20240110,165300,105611207,402,402,402,402,0
|
|
20240110,165200,105611207,402,402,402,402,0
|
|
20240110,165100,105611207,402,402,402,402,0
|
|
20240110,165000,105611207,402,402,402,402,0
|
|
20240110,164900,105611207,402,402,402,402,0
|
|
20240110,164800,105611207,402,402,402,402,0
|
|
20240110,164700,105611207,402,402,402,402,0
|
|
20240110,164600,105611207,402,402,402,402,0
|
|
20240110,164500,105611207,402,402,402,402,0
|
|
20240110,164400,105611207,402,402,402,402,0
|
|
20240110,164300,105611207,402,402,402,402,0
|
|
20240110,164200,105611207,402,402,402,402,0
|
|
20240110,164100,105611207,402,402,402,402,0
|
|
20240110,164000,105611207,402,402,402,402,0
|
|
20240110,163900,105611207,402,402,402,402,0
|
|
20240110,163800,105611207,402,402,402,402,0
|
|
20240110,163700,105611207,402,402,402,402,0
|
|
20240110,163600,105611207,402,402,402,402,0
|
|
20240110,163500,105611207,402,402,402,402,0
|
|
20240110,163400,105611207,402,402,402,402,0
|
|
20240110,163300,105611207,402,402,402,402,0
|
|
20240110,163200,105611207,402,402,402,402,0
|
|
20240110,163100,105611207,402,402,402,402,0
|
|
20240110,163000,105611207,402,402,402,402,0
|
|
20240110,162900,105611207,402,402,402,402,0
|
|
20240110,162800,105611207,402,402,402,402,0
|
|
20240110,162700,105611207,402,402,402,402,0
|
|
20240110,162600,105611207,402,402,402,402,2999
|
|
20240110,162500,105611207,402,402,402,402,0
|
|
20240110,162400,105611207,402,402,402,402,0
|
|
20240110,162300,105611207,402,402,402,402,0
|
|
20240110,162200,105611207,402,402,402,402,0
|
|
20240110,162100,105611207,402,402,402,402,0
|
|
20240110,162000,105611207,402,402,402,402,0
|
|
20240110,161900,105611207,402,402,402,402,0
|
|
20240110,161800,105611207,402,402,402,402,0
|
|
20240110,161700,105611207,402,402,402,402,0
|
|
20240110,161600,105611207,402,402,402,402,0
|
|
20240110,161500,105611207,402,402,402,402,0
|
|
20240110,161400,105611207,402,402,402,402,0
|
|
20240110,161300,105611207,402,402,402,402,0
|
|
20240110,161200,105611207,402,402,402,402,0
|
|
20240110,161100,105611207,402,402,402,402,0
|
|
20240110,161000,105611207,402,402,402,402,0
|
|
20240110,160900,105611207,402,402,402,402,0
|
|
20240110,160800,105611207,402,402,402,402,0
|
|
20240110,160700,105611207,402,402,402,402,0
|
|
20240110,160600,105611207,402,402,402,402,0
|
|
20240110,160500,105611207,402,402,402,402,0
|
|
20240110,160400,105611207,402,402,402,402,0
|
|
20240110,160300,105611207,402,402,402,402,0
|
|
20240110,160200,105611207,402,402,402,402,0
|
|
20240110,160100,105611207,402,402,402,402,0
|
|
20240110,160000,105611207,402,402,402,402,0
|
|
20240110,155900,105611207,402,402,402,402,0
|
|
20240110,155800,105611207,402,402,402,402,0
|
|
20240110,155700,105611207,402,402,402,402,0
|
|
20240110,155600,105611207,402,402,402,402,2999
|
|
20240110,155500,105611207,402,402,402,402,0
|
|
20240110,155400,105611207,402,402,402,402,0
|
|
20240110,155300,105611207,402,402,402,402,0
|
|
20240110,155200,105611207,402,402,402,402,0
|
|
20240110,155100,105611207,402,402,402,402,0
|
|
20240110,155000,105611207,402,402,402,402,0
|
|
20240110,154900,105611207,402,402,402,402,0
|
|
20240110,154800,105611207,402,402,402,402,0
|
|
20240110,154700,105611207,402,402,402,402,0
|
|
20240110,154600,105611207,402,402,402,402,0
|
|
20240110,154500,105611207,402,402,402,402,0
|
|
20240110,154400,105611207,402,402,402,402,0
|
|
20240110,154300,105611207,402,402,402,402,0
|
|
20240110,154200,105611207,402,402,402,402,0
|
|
20240110,154100,105611207,402,402,402,402,0
|
|
20240110,154000,105611207,402,402,402,402,0
|
|
20240110,153900,105611207,402,402,402,402,0
|
|
20240110,153800,105611207,402,402,402,402,0
|
|
20240110,153700,105611207,402,402,402,402,0
|
|
20240110,153600,105611207,402,402,402,402,0
|
|
20240110,153500,105611207,402,402,402,402,0
|
|
20240110,153400,105611207,402,402,402,402,0
|
|
20240110,153300,105611207,402,402,402,402,0
|
|
20240110,153200,105611207,402,402,402,402,0
|
|
20240110,153100,105611207,402,402,402,402,0
|
|
20240110,153000,105611207,402,402,402,402,2999
|
|
20240110,152900,104405609,401,401,401,401,0
|
|
20240110,152800,104405609,401,401,401,401,0
|
|
20240110,152700,104405609,401,401,401,401,0
|
|
20240110,152600,104405609,401,401,401,401,0
|
|
20240110,152500,104405609,401,401,401,401,0
|
|
20240110,152400,104405609,401,401,401,401,0
|
|
20240110,152300,104405609,401,401,401,401,0
|
|
20240110,152200,104405609,401,401,401,401,0
|
|
20240110,152100,104405609,401,401,401,401,0
|
|
20240110,152000,104405609,401,401,401,401,0
|
|
20240110,151900,104405609,401,399,401,399,247
|
|
20240110,151800,104307054,401,401,401,401,0
|
|
20240110,151700,104307054,401,401,401,401,1
|
|
20240110,151600,104306653,400,400,400,400,3
|
|
20240110,151500,104305453,400,400,400,400,82
|
|
20240110,151400,104272653,400,400,400,400,2200
|
|
20240110,151300,103392653,401,401,401,401,60
|
|
20240110,151200,103368593,401,401,401,401,1
|
|
20240110,151100,103368192,400,400,400,400,118
|
|
20240110,151000,103320992,400,400,400,400,0
|
|
20240110,150900,103320992,400,400,400,400,0
|
|
20240110,150800,103320992,400,401,401,400,993
|
|
20240110,150700,102923244,402,402,402,402,1
|
|
20240110,150600,102922842,401,401,401,401,60
|
|
20240110,150500,102898782,402,401,402,401,8
|
|
20240110,150400,102895573,401,400,401,400,3970
|
|
20240110,150300,101304603,401,401,401,401,0
|
|
20240110,150200,101304603,401,401,401,401,0
|
|
20240110,150100,101304603,401,401,401,401,0
|
|
20240110,150000,101304603,401,401,401,401,0
|
|
20240110,145900,101304603,401,401,401,401,0
|
|
20240110,145800,101304603,401,401,401,401,2
|
|
20240110,145700,101303801,400,400,400,400,0
|
|
20240110,145600,101303801,400,400,400,400,6025
|
|
20240110,145500,98893801,401,401,401,401,0
|
|
20240110,145400,98893801,401,401,401,401,0
|
|
20240110,145300,98893801,401,401,401,401,0
|
|
20240110,145200,98893801,401,401,401,401,0
|
|
20240110,145100,98893801,401,401,401,401,0
|
|
20240110,145000,98893801,401,401,401,401,0
|
|
20240110,144900,98893801,401,401,401,401,0
|
|
20240110,144800,98893801,401,401,401,401,0
|
|
20240110,144700,98893801,401,401,401,401,0
|
|
20240110,144600,98893801,401,401,401,401,0
|
|
20240110,144500,98893801,401,401,401,401,0
|
|
20240110,144400,98893801,401,401,401,401,0
|
|
20240110,144300,98893801,401,401,401,401,129
|
|
20240110,144200,98842072,401,401,401,401,35
|
|
20240110,144100,98828037,401,401,401,401,0
|
|
20240110,144000,98828037,401,401,401,401,490
|
|
20240110,143900,98631547,400,400,400,400,2000
|
|
20240110,143800,97831547,400,401,401,400,1302
|
|
20240110,143700,97310649,400,400,400,400,2
|
|
20240110,143600,97309849,401,401,401,401,0
|
|
20240110,143500,97309849,401,401,401,401,5
|
|
20240110,143400,97307844,400,400,400,400,0
|
|
20240110,143300,97307844,400,400,400,400,0
|
|
20240110,143200,97307844,400,400,400,400,1
|
|
20240110,143100,97307444,400,400,400,400,0
|
|
20240110,143000,97307444,400,400,400,400,750
|
|
20240110,142900,97007444,402,401,402,401,8
|
|
20240110,142800,97004235,401,401,401,401,83
|
|
20240110,142700,96970952,401,401,401,401,115
|
|
20240110,142600,96924837,401,401,401,401,2
|
|
20240110,142500,96924035,400,400,400,400,0
|
|
20240110,142400,96924035,400,400,400,400,0
|
|
20240110,142300,96924035,400,401,401,400,598
|
|
20240110,142200,96684834,401,401,401,401,997
|
|
20240110,142100,96285037,401,401,401,401,100
|
|
20240110,142000,96244937,401,401,401,401,0
|
|
20240110,141900,96244937,401,401,401,401,0
|
|
20240110,141800,96244937,401,401,401,401,0
|
|
20240110,141700,96244937,401,401,401,401,0
|
|
20240110,141600,96244937,401,401,401,401,0
|
|
20240110,141500,96244937,401,401,401,401,1
|
|
20240110,141400,96244536,400,400,400,400,1000
|
|
20240110,141300,95844536,401,401,401,401,0
|
|
20240110,141200,95844536,401,401,401,401,100
|
|
20240110,141100,95804436,401,401,401,400,277
|
|
20240110,141000,95693634,402,402,402,402,0
|
|
20240110,140900,95693634,402,402,402,402,0
|
|
20240110,140800,95693634,402,402,402,402,2
|
|
20240110,140700,95692830,399,401,401,399,1000
|
|
20240110,140600,95293011,402,402,402,402,0
|
|
20240110,140500,95293011,402,402,402,402,0
|
|
20240110,140400,95293011,402,402,402,402,0
|
|
20240110,140300,95293011,402,401,402,401,1003
|
|
20240110,140200,94890284,401,401,401,401,0
|
|
20240110,140100,94890284,401,401,401,401,0
|
|
20240110,140000,94890284,401,401,401,401,21
|
|
20240110,135900,94881863,402,400,402,400,201
|
|
20240110,135800,94801461,402,402,402,402,0
|
|
20240110,135700,94801461,402,402,402,402,1
|
|
20240110,135600,94801059,400,401,402,400,2904
|
|
20240110,135500,93639454,400,400,400,400,0
|
|
20240110,135400,93639454,400,400,400,400,463
|
|
20240110,135300,93454254,401,401,401,401,0
|
|
20240110,135200,93454254,401,401,401,401,0
|
|
20240110,135100,93454254,401,401,401,401,0
|
|
20240110,135000,93454254,401,401,401,401,0
|
|
20240110,134900,93454254,401,401,401,401,101
|
|
20240110,134800,93413753,401,401,401,401,0
|
|
20240110,134700,93413753,401,401,401,401,0
|
|
20240110,134600,93413753,401,401,401,401,0
|
|
20240110,134500,93413753,401,401,401,401,1000
|
|
20240110,134400,93012753,401,401,401,401,0
|
|
20240110,134300,93012753,401,401,401,401,0
|
|
20240110,134200,93012753,401,401,401,401,848
|
|
20240110,134100,92672705,401,401,401,401,1152
|
|
20240110,134000,92210753,401,401,401,401,0
|
|
20240110,133900,92210753,401,401,401,401,0
|
|
20240110,133800,92210753,401,401,401,401,9
|
|
20240110,133700,92207144,401,401,401,401,0
|
|
20240110,133600,92207144,401,401,401,401,0
|
|
20240110,133500,92207144,401,401,401,401,0
|
|
20240110,133400,92207144,401,401,401,401,0
|
|
20240110,133300,92207144,401,401,401,401,2
|
|
20240110,133200,92206342,401,401,401,401,0
|
|
20240110,133100,92206342,401,401,401,401,0
|
|
20240110,133000,92206342,401,401,401,401,14
|
|
20240110,132900,92200728,401,401,401,401,0
|
|
20240110,132800,92200728,401,401,401,401,1
|
|
20240110,132700,92200327,401,401,401,400,502
|
|
20240110,132600,91999525,401,401,401,401,13
|
|
20240110,132500,91994312,401,401,402,400,2027
|
|
20240110,132400,91183484,401,401,401,401,108
|
|
20240110,132300,91140176,401,401,402,401,13
|
|
20240110,132200,91134962,401,401,401,401,20
|
|
20240110,132100,91126942,403,403,403,403,0
|
|
20240110,132000,91126942,403,403,403,403,0
|
|
20240110,131900,91126942,403,403,403,403,0
|
|
20240110,131800,91126942,403,403,403,403,1
|
|
20240110,131700,91126539,403,403,403,400,14002
|
|
20240110,131600,85525733,401,403,403,401,2000
|
|
20240110,131500,84722232,404,402,404,402,8112
|
|
20240110,131400,81450605,402,402,402,402,117
|
|
20240110,131300,81403571,402,402,402,402,0
|
|
20240110,131200,81403571,402,402,402,402,300
|
|
20240110,131100,81282971,401,401,401,401,0
|
|
20240110,131000,81282971,401,401,401,401,0
|
|
20240110,130900,81282971,401,401,401,401,0
|
|
20240110,130800,81282971,401,400,401,400,1671
|
|
20240110,130700,80613478,400,400,400,400,0
|
|
20240110,130600,80613478,400,400,400,400,0
|
|
20240110,130500,80613478,400,400,400,400,575
|
|
20240110,130400,80383478,400,400,400,400,0
|
|
20240110,130300,80383478,400,400,400,400,12
|
|
20240110,130200,80378678,400,400,400,400,0
|
|
20240110,130100,80378678,400,400,400,400,0
|
|
20240110,130000,80378678,400,400,400,400,0
|
|
20240110,125900,80378678,400,400,400,400,0
|
|
20240110,125800,80378678,400,400,400,400,0
|
|
20240110,125700,80378678,400,400,400,400,0
|
|
20240110,125600,80378678,400,400,400,400,0
|
|
20240110,125500,80378678,400,400,400,400,0
|
|
20240110,125400,80378678,400,400,400,400,922
|
|
20240110,125300,80009878,399,399,399,399,0
|
|
20240110,125200,80009878,399,399,399,399,500
|
|
20240110,125100,79810378,400,400,400,400,0
|
|
20240110,125000,79810378,400,400,400,400,3
|
|
20240110,124900,79809178,399,399,399,399,0
|
|
20240110,124800,79809178,399,399,399,399,0
|
|
20240110,124700,79809178,399,399,399,399,14011
|
|
20240110,124600,74218789,399,399,399,399,0
|
|
20240110,124500,74218789,399,399,399,399,6
|
|
20240110,124400,74216395,399,399,399,399,1
|
|
20240110,124300,74215996,399,399,399,399,5793
|
|
20240110,124200,71904589,400,400,400,400,0
|
|
20240110,124100,71904589,400,400,400,400,0
|
|
20240110,124000,71904589,400,400,400,400,0
|
|
20240110,123900,71904589,400,400,400,400,0
|
|
20240110,123800,71904589,400,400,400,400,0
|
|
20240110,123700,71904589,400,400,400,400,0
|
|
20240110,123600,71904589,400,400,400,400,100
|
|
20240110,123500,71864589,400,400,400,400,1400
|
|
20240110,123400,71304589,400,400,400,400,0
|
|
20240110,123300,71304589,400,400,400,400,10
|
|
20240110,123200,71300589,399,399,399,399,348
|
|
20240110,123100,71161737,400,400,400,400,200
|
|
20240110,123000,71081737,400,400,400,400,0
|
|
20240110,122900,71081737,400,400,400,400,390
|
|
20240110,122800,70925737,400,400,400,400,0
|
|
20240110,122700,70925737,400,400,400,400,0
|
|
20240110,122600,70925737,400,400,400,400,400
|
|
20240110,122500,70765737,399,399,399,399,0
|
|
20240110,122400,70765737,399,400,400,399,3152
|
|
20240110,122300,69504963,400,400,400,400,250
|
|
20240110,122200,69404963,400,400,400,400,0
|
|
20240110,122100,69404963,400,400,400,400,0
|
|
20240110,122000,69404963,400,400,400,400,0
|
|
20240110,121900,69404963,400,400,400,400,0
|
|
20240110,121800,69404963,400,400,400,400,0
|
|
20240110,121700,69404963,400,400,400,400,1750
|
|
20240110,121600,68704963,400,400,400,400,0
|
|
20240110,121500,68704963,400,400,400,400,0
|
|
20240110,121400,68704963,400,400,400,400,0
|
|
20240110,121300,68704963,400,400,400,400,0
|
|
20240110,121200,68704963,400,400,400,400,3
|
|
20240110,121100,68703763,400,400,400,400,0
|
|
20240110,121000,68703763,400,400,400,400,0
|
|
20240110,120900,68703763,400,400,400,400,0
|
|
20240110,120800,68703763,400,400,400,400,500
|
|
20240110,120700,68503763,401,401,401,401,1
|
|
20240110,120600,68503362,401,401,401,401,0
|
|
20240110,120500,68503362,401,401,401,401,0
|
|
20240110,120400,68503362,401,401,401,401,0
|
|
20240110,120300,68503362,401,401,401,401,0
|
|
20240110,120200,68503362,401,401,401,401,0
|
|
20240110,120100,68503362,401,401,401,401,0
|
|
20240110,120000,68503362,401,401,401,401,0
|
|
20240110,115900,68503362,401,401,401,401,0
|
|
20240110,115800,68503362,401,401,401,401,0
|
|
20240110,115700,68503362,401,401,401,401,69
|
|
20240110,115600,68475693,400,400,400,400,14
|
|
20240110,115500,68470093,401,401,401,401,2700
|
|
20240110,115400,67387393,401,401,401,401,1
|
|
20240110,115300,67386992,401,401,401,401,0
|
|
20240110,115200,67386992,401,401,401,401,0
|
|
20240110,115100,67386992,401,401,401,401,0
|
|
20240110,115000,67386992,401,401,401,401,200
|
|
20240110,114900,67306792,401,401,401,401,11
|
|
20240110,114800,67302381,399,399,399,399,0
|
|
20240110,114700,67302381,399,399,399,399,60
|
|
20240110,114600,67278441,399,399,399,399,0
|
|
20240110,114500,67278441,399,399,399,399,0
|
|
20240110,114400,67278441,399,399,399,399,0
|
|
20240110,114300,67278441,399,399,399,399,0
|
|
20240110,114200,67278441,399,399,399,399,0
|
|
20240110,114100,67278441,399,399,399,399,0
|
|
20240110,114000,67278441,399,399,399,399,0
|
|
20240110,113900,67278441,399,399,399,399,0
|
|
20240110,113800,67278441,399,399,399,399,70
|
|
20240110,113700,67250511,399,400,400,399,2995
|
|
20240110,113600,66055323,400,400,400,400,0
|
|
20240110,113500,66055323,400,400,400,400,0
|
|
20240110,113400,66055323,400,400,400,400,500
|
|
20240110,113300,65855323,401,401,401,401,10
|
|
20240110,113200,65851313,401,401,401,401,30
|
|
20240110,113100,65839283,401,401,401,401,0
|
|
20240110,113000,65839283,401,401,401,401,0
|
|
20240110,112900,65839283,401,401,401,401,0
|
|
20240110,112800,65839283,401,401,401,401,0
|
|
20240110,112700,65839283,401,401,401,401,0
|
|
20240110,112600,65839283,401,401,401,401,1
|
|
20240110,112500,65838882,400,400,400,400,1500
|
|
20240110,112400,65238882,400,400,400,400,1000
|
|
20240110,112300,64838882,401,401,401,401,14
|
|
20240110,112200,64833268,403,403,403,403,0
|
|
20240110,112100,64833268,403,403,403,403,1
|
|
20240110,112000,64832865,403,403,403,403,54
|
|
20240110,111900,64811103,403,402,403,402,390
|
|
20240110,111800,64653986,402,402,402,402,0
|
|
20240110,111700,64653986,402,402,402,402,0
|
|
20240110,111600,64653986,402,402,402,402,1000
|
|
20240110,111500,64251986,403,403,403,403,0
|
|
20240110,111400,64251986,403,402,403,402,600
|
|
20240110,111300,64010695,400,400,400,400,0
|
|
20240110,111200,64010695,400,400,400,400,0
|
|
20240110,111100,64010695,400,400,400,400,2000
|
|
20240110,111000,63210695,400,402,402,400,7000
|
|
20240110,110900,60406695,402,402,402,402,0
|
|
20240110,110800,60406695,402,402,402,402,0
|
|
20240110,110700,60406695,402,402,402,402,2
|
|
20240110,110600,60405891,400,400,400,400,0
|
|
20240110,110500,60405891,400,400,400,400,0
|
|
20240110,110400,60405891,400,400,400,400,0
|
|
20240110,110300,60405891,400,400,400,400,0
|
|
20240110,110200,60405891,400,400,400,400,0
|
|
20240110,110100,60405891,400,400,400,400,0
|
|
20240110,110000,60405891,400,400,400,400,0
|
|
20240110,105900,60405891,400,400,400,400,0
|
|
20240110,105800,60405891,400,400,400,400,9174
|
|
20240110,105700,56736291,400,400,400,400,3002
|
|
20240110,105600,55535491,400,400,400,400,0
|
|
20240110,105500,55535491,400,400,400,400,1
|
|
20240110,105400,55535091,400,400,401,400,1502
|
|
20240110,105300,54934290,401,400,401,400,11500
|
|
20240110,105200,50327289,399,399,399,399,1207
|
|
20240110,105100,49845696,399,399,399,399,1
|
|
20240110,105000,49845297,398,398,398,398,0
|
|
20240110,104900,49845297,398,398,398,398,0
|
|
20240110,104800,49845297,398,398,398,398,4347
|
|
20240110,104700,48115191,399,399,399,399,0
|
|
20240110,104600,48115191,399,399,399,399,0
|
|
20240110,104500,48115191,399,399,399,399,0
|
|
20240110,104400,48115191,399,399,399,399,1048
|
|
20240110,104300,47697039,398,398,398,398,0
|
|
20240110,104200,47697039,398,398,398,398,5000
|
|
20240110,104100,45707039,398,398,398,398,10000
|
|
20240110,104000,41727039,397,397,397,397,3123
|
|
20240110,103900,40487208,396,396,396,396,0
|
|
20240110,103800,40487208,396,396,396,396,0
|
|
20240110,103700,40487208,396,397,397,396,1001
|
|
20240110,103600,40089812,398,398,398,398,0
|
|
20240110,103500,40089812,398,398,398,398,0
|
|
20240110,103400,40089812,398,398,398,398,0
|
|
20240110,103300,40089812,398,398,398,398,2
|
|
20240110,103200,40089016,397,397,397,397,330
|
|
20240110,103100,39958006,397,397,397,397,1999
|
|
20240110,103000,39164403,397,397,397,397,0
|
|
20240110,102900,39164403,397,397,397,397,0
|
|
20240110,102800,39164403,397,397,397,397,0
|
|
20240110,102700,39164403,397,397,397,397,5045
|
|
20240110,102600,37161538,397,397,397,397,1474
|
|
20240110,102500,36576360,398,398,398,398,0
|
|
20240110,102400,36576360,398,398,398,398,0
|
|
20240110,102300,36576360,398,398,398,398,0
|
|
20240110,102200,36576360,398,398,398,398,0
|
|
20240110,102100,36576360,398,398,398,398,11
|
|
20240110,102000,36571982,398,398,398,398,0
|
|
20240110,101900,36571982,398,398,398,398,0
|
|
20240110,101800,36571982,398,398,398,398,15
|
|
20240110,101700,36566012,397,397,397,397,3301
|
|
20240110,101600,35255515,397,397,397,397,0
|
|
20240110,101500,35255515,397,398,398,397,4421
|
|
20240110,101400,33500373,398,398,398,398,0
|
|
20240110,101300,33500373,398,398,398,398,0
|
|
20240110,101200,33500373,398,398,398,398,2
|
|
20240110,101100,33499577,398,398,398,398,0
|
|
20240110,101000,33499577,398,398,398,398,0
|
|
20240110,100900,33499577,398,398,398,398,0
|
|
20240110,100800,33499577,398,398,398,398,2000
|
|
20240110,100700,32703577,398,398,398,398,0
|
|
20240110,100600,32703577,398,398,398,398,20
|
|
20240110,100500,32695617,398,398,398,398,103
|
|
20240110,100400,32654623,398,398,398,398,61
|
|
20240110,100300,32630345,398,398,398,398,0
|
|
20240110,100200,32630345,398,398,398,398,0
|
|
20240110,100100,32630345,398,398,398,398,0
|
|
20240110,100000,32630345,398,398,398,398,0
|
|
20240110,095900,32630345,398,398,398,398,1000
|
|
20240110,095800,32232345,398,398,398,397,1163
|
|
20240110,095700,31770627,398,398,398,398,159
|
|
20240110,095600,31707345,398,398,398,398,1000
|
|
20240110,095500,31309345,398,398,398,398,0
|
|
20240110,095400,31309345,398,397,398,397,845
|
|
20240110,095300,30973879,397,398,398,397,124
|
|
20240110,095200,30924631,398,398,398,398,0
|
|
20240110,095100,30924631,398,398,398,398,0
|
|
20240110,095000,30924631,398,398,398,398,0
|
|
20240110,094900,30924631,398,398,398,398,42
|
|
20240110,094800,30907915,398,397,398,397,2
|
|
20240110,094700,30907120,397,398,398,397,1605
|
|
20240110,094600,30269930,398,397,398,397,845
|
|
20240110,094500,29934464,398,398,398,398,1000
|
|
20240110,094400,29536464,398,398,398,398,0
|
|
20240110,094300,29536464,398,395,398,395,10001
|
|
20240110,094200,25586066,399,399,399,399,0
|
|
20240110,094100,25586066,399,399,399,399,0
|
|
20240110,094000,25586066,399,399,399,399,3
|
|
20240110,093900,25584869,399,399,399,399,4
|
|
20240110,093800,25583273,399,399,399,399,68
|
|
20240110,093700,25556141,399,399,399,399,21
|
|
20240110,093600,25547762,398,398,398,398,2500
|
|
20240110,093500,24552762,395,395,395,395,4000
|
|
20240110,093400,22972762,397,396,397,396,4760
|
|
20240110,093300,21083771,397,397,397,397,1
|
|
20240110,093200,21083374,396,396,396,394,7258
|
|
20240110,093100,18210590,395,396,396,395,13640
|
|
20240110,093000,12822290,395,395,395,395,1000
|
|
20240110,092900,12427290,395,395,395,395,1
|
|
20240110,092800,12426895,395,395,395,395,3
|
|
20240110,092700,12425710,395,395,395,395,5
|
|
20240110,092600,12423735,395,395,395,395,0
|
|
20240110,092500,12423735,395,395,395,395,623
|
|
20240110,092400,12177650,394,395,395,394,38
|
|
20240110,092300,12162656,395,395,395,395,5755
|
|
20240110,092200,9889431,396,396,396,396,5
|
|
20240110,092100,9887451,396,396,396,396,360
|
|
20240110,092000,9744891,397,397,397,397,0
|
|
20240110,091900,9744891,397,397,397,397,20
|
|
20240110,091800,9736951,396,397,397,396,679
|
|
20240110,091700,9467389,397,396,397,396,326
|
|
20240110,091600,9338093,395,395,395,395,0
|
|
20240110,091500,9338093,395,397,397,395,5385
|
|
20240110,091400,7210413,397,397,397,397,0
|
|
20240110,091300,7210413,397,396,397,396,376
|
|
20240110,091200,7061143,397,397,397,397,1
|
|
20240110,091100,7060746,395,395,395,395,0
|
|
20240110,091000,7060746,395,395,395,395,3814
|
|
20240110,090900,5554216,396,396,396,396,3569
|
|
20240110,090800,4140892,396,396,396,396,0
|
|
20240110,090700,4140892,396,396,396,396,0
|
|
20240110,090600,4140892,396,397,397,396,2210
|
|
20240110,090500,3265613,399,399,399,399,0
|
|
20240110,090400,3265613,399,398,399,398,2001
|
|
20240110,090300,2468214,399,399,399,399,44
|
|
20240110,090200,2450658,399,399,399,399,5142
|
|
20240110,090100,399000,399,399,399,399,1000
|
|
20240110,090000,0,399,399,399,399,0
|