628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192500,391412653,416,416,416,416,14512
|
|
20240116,192400,391412653,416,416,416,416,0
|
|
20240116,192300,391412653,416,416,416,416,0
|
|
20240116,192200,391412653,416,416,416,416,0
|
|
20240116,192100,391412653,416,416,416,416,0
|
|
20240116,192000,391412653,416,416,416,416,0
|
|
20240116,191900,391412653,416,416,416,416,0
|
|
20240116,191800,391412653,416,416,416,416,0
|
|
20240116,191700,391412653,416,416,416,416,0
|
|
20240116,191600,391412653,416,416,416,416,0
|
|
20240116,191500,391412653,416,416,416,416,0
|
|
20240116,191400,391412653,416,416,416,416,0
|
|
20240116,191300,391412653,416,416,416,416,0
|
|
20240116,191200,391412653,416,416,416,416,0
|
|
20240116,191100,391412653,416,416,416,416,0
|
|
20240116,191000,391412653,416,416,416,416,0
|
|
20240116,190900,391412653,416,416,416,416,0
|
|
20240116,190800,391412653,416,416,416,416,0
|
|
20240116,190700,391412653,416,416,416,416,0
|
|
20240116,190600,391412653,416,416,416,416,0
|
|
20240116,190500,391412653,416,416,416,416,0
|
|
20240116,190400,391412653,416,416,416,416,0
|
|
20240116,190300,391412653,416,416,416,416,0
|
|
20240116,190200,391412653,416,416,416,416,0
|
|
20240116,190100,391412653,416,416,416,416,0
|
|
20240116,190000,391412653,416,416,416,416,0
|
|
20240116,185900,391412653,416,416,416,416,0
|
|
20240116,185800,391412653,416,416,416,416,0
|
|
20240116,185700,391412653,416,416,416,416,0
|
|
20240116,185600,391412653,416,416,416,416,0
|
|
20240116,185500,391412653,416,416,416,416,14512
|
|
20240116,185400,391412653,416,416,416,416,0
|
|
20240116,185300,391412653,416,416,416,416,0
|
|
20240116,185200,391412653,416,416,416,416,0
|
|
20240116,185100,391412653,416,416,416,416,0
|
|
20240116,185000,391412653,416,416,416,416,0
|
|
20240116,184900,391412653,416,416,416,416,0
|
|
20240116,184800,391412653,416,416,416,416,0
|
|
20240116,184700,391412653,416,416,416,416,0
|
|
20240116,184600,391412653,416,416,416,416,0
|
|
20240116,184500,391412653,416,416,416,416,0
|
|
20240116,184400,391412653,416,416,416,416,0
|
|
20240116,184300,391412653,416,416,416,416,0
|
|
20240116,184200,391412653,416,416,416,416,0
|
|
20240116,184100,391412653,416,416,416,416,0
|
|
20240116,184000,391412653,416,416,416,416,0
|
|
20240116,183900,391412653,416,416,416,416,0
|
|
20240116,183800,391412653,416,416,416,416,0
|
|
20240116,183700,391412653,416,416,416,416,0
|
|
20240116,183600,391412653,416,416,416,416,0
|
|
20240116,183500,391412653,416,416,416,416,0
|
|
20240116,183400,391412653,416,416,416,416,0
|
|
20240116,183300,391412653,416,416,416,416,0
|
|
20240116,183200,391412653,416,416,416,416,0
|
|
20240116,183100,391412653,416,416,416,416,0
|
|
20240116,183000,391412653,416,416,416,416,0
|
|
20240116,182900,391412653,416,416,416,416,0
|
|
20240116,182800,391412653,416,416,416,416,0
|
|
20240116,182700,391412653,416,416,416,416,0
|
|
20240116,182600,391412653,416,416,416,416,0
|
|
20240116,182500,391412653,416,416,416,416,14512
|
|
20240116,182400,391412653,416,416,416,416,0
|
|
20240116,182300,391412653,416,416,416,416,0
|
|
20240116,182200,391412653,416,416,416,416,0
|
|
20240116,182100,391412653,416,416,416,416,0
|
|
20240116,182000,391412653,416,416,416,416,0
|
|
20240116,181900,391412653,416,416,416,416,0
|
|
20240116,181800,391412653,416,416,416,416,0
|
|
20240116,181700,391412653,416,416,416,416,0
|
|
20240116,181600,391412653,416,416,416,416,0
|
|
20240116,181500,391412653,416,416,416,416,0
|
|
20240116,181400,391412653,416,416,416,416,0
|
|
20240116,181300,391412653,416,416,416,416,0
|
|
20240116,181200,391412653,416,416,416,416,0
|
|
20240116,181100,391412653,416,416,416,416,0
|
|
20240116,181000,391412653,416,416,416,416,0
|
|
20240116,180900,391412653,416,416,416,416,0
|
|
20240116,180800,391412653,416,416,416,416,0
|
|
20240116,180700,391412653,416,416,416,416,0
|
|
20240116,180600,391412653,416,416,416,416,0
|
|
20240116,180500,391412653,416,416,416,416,0
|
|
20240116,180400,391412653,416,416,416,416,0
|
|
20240116,180300,391412653,416,416,416,416,0
|
|
20240116,180200,391412653,416,416,416,416,0
|
|
20240116,180100,391412653,416,416,416,416,0
|
|
20240116,180000,391412653,416,416,416,416,0
|
|
20240116,175900,391412653,416,416,416,416,0
|
|
20240116,175800,391412653,416,416,416,416,0
|
|
20240116,175700,391412653,416,416,416,416,0
|
|
20240116,175600,391412653,416,416,416,416,0
|
|
20240116,175500,391412653,416,416,416,416,14512
|
|
20240116,175400,391412653,416,416,416,416,0
|
|
20240116,175300,391412653,416,416,416,416,0
|
|
20240116,175200,391412653,416,416,416,416,0
|
|
20240116,175100,391412653,416,416,416,416,0
|
|
20240116,175000,391412653,416,416,416,416,0
|
|
20240116,174900,391412653,416,416,416,416,0
|
|
20240116,174800,391412653,416,416,416,416,0
|
|
20240116,174700,391412653,416,416,416,416,0
|
|
20240116,174600,391412653,416,416,416,416,0
|
|
20240116,174500,391412653,416,416,416,416,0
|
|
20240116,174400,391412653,416,416,416,416,0
|
|
20240116,174300,391412653,416,416,416,416,0
|
|
20240116,174200,391412653,416,416,416,416,0
|
|
20240116,174100,391412653,416,416,416,416,0
|
|
20240116,174000,391412653,416,416,416,416,0
|
|
20240116,173900,391412653,416,416,416,416,0
|
|
20240116,173800,391412653,416,416,416,416,0
|
|
20240116,173700,391412653,416,416,416,416,0
|
|
20240116,173600,391412653,416,416,416,416,0
|
|
20240116,173500,391412653,416,416,416,416,0
|
|
20240116,173400,391412653,416,416,416,416,0
|
|
20240116,173300,391412653,416,416,416,416,0
|
|
20240116,173200,391412653,416,416,416,416,0
|
|
20240116,173100,391412653,416,416,416,416,0
|
|
20240116,173000,391412653,416,416,416,416,0
|
|
20240116,172900,391412653,416,416,416,416,0
|
|
20240116,172800,391412653,416,416,416,416,0
|
|
20240116,172700,391412653,416,416,416,416,0
|
|
20240116,172600,391412653,416,416,416,416,0
|
|
20240116,172500,391412653,416,416,416,416,14512
|
|
20240116,172400,391412653,416,416,416,416,0
|
|
20240116,172300,391412653,416,416,416,416,0
|
|
20240116,172200,391412653,416,416,416,416,0
|
|
20240116,172100,391412653,416,416,416,416,0
|
|
20240116,172000,391412653,416,416,416,416,0
|
|
20240116,171900,391412653,416,416,416,416,0
|
|
20240116,171800,391412653,416,416,416,416,0
|
|
20240116,171700,391412653,416,416,416,416,0
|
|
20240116,171600,391412653,416,416,416,416,0
|
|
20240116,171500,391412653,416,416,416,416,0
|
|
20240116,171400,391412653,416,416,416,416,0
|
|
20240116,171300,391412653,416,416,416,416,0
|
|
20240116,171200,391412653,416,416,416,416,0
|
|
20240116,171100,391412653,416,416,416,416,0
|
|
20240116,171000,391412653,416,416,416,416,0
|
|
20240116,170900,391412653,416,416,416,416,0
|
|
20240116,170800,391412653,416,416,416,416,0
|
|
20240116,170700,391412653,416,416,416,416,0
|
|
20240116,170600,391412653,416,416,416,416,0
|
|
20240116,170500,391412653,416,416,416,416,0
|
|
20240116,170400,391412653,416,416,416,416,0
|
|
20240116,170300,391412653,416,416,416,416,0
|
|
20240116,170200,391412653,416,416,416,416,0
|
|
20240116,170100,391412653,416,416,416,416,0
|
|
20240116,170000,391412653,416,416,416,416,0
|
|
20240116,165900,391412653,416,416,416,416,0
|
|
20240116,165800,391412653,416,416,416,416,0
|
|
20240116,165700,391412653,416,416,416,416,0
|
|
20240116,165600,391412653,416,416,416,416,0
|
|
20240116,165500,391412653,416,416,416,416,14512
|
|
20240116,165400,391412653,416,416,416,416,0
|
|
20240116,165300,391412653,416,416,416,416,0
|
|
20240116,165200,391412653,416,416,416,416,0
|
|
20240116,165100,391412653,416,416,416,416,0
|
|
20240116,165000,391412653,416,416,416,416,0
|
|
20240116,164900,391412653,416,416,416,416,0
|
|
20240116,164800,391412653,416,416,416,416,0
|
|
20240116,164700,391412653,416,416,416,416,0
|
|
20240116,164600,391412653,416,416,416,416,0
|
|
20240116,164500,391412653,416,416,416,416,0
|
|
20240116,164400,391412653,416,416,416,416,0
|
|
20240116,164300,391412653,416,416,416,416,0
|
|
20240116,164200,391412653,416,416,416,416,0
|
|
20240116,164100,391412653,416,416,416,416,0
|
|
20240116,164000,391412653,416,416,416,416,0
|
|
20240116,163900,391412653,416,416,416,416,0
|
|
20240116,163800,391412653,416,416,416,416,0
|
|
20240116,163700,391412653,416,416,416,416,0
|
|
20240116,163600,391412653,416,416,416,416,0
|
|
20240116,163500,391412653,416,416,416,416,0
|
|
20240116,163400,391412653,416,416,416,416,0
|
|
20240116,163300,391412653,416,416,416,416,0
|
|
20240116,163200,391412653,416,416,416,416,0
|
|
20240116,163100,391412653,416,416,416,416,0
|
|
20240116,163000,391412653,416,416,416,416,0
|
|
20240116,162900,391412653,416,416,416,416,0
|
|
20240116,162800,391412653,416,416,416,416,0
|
|
20240116,162700,391412653,416,416,416,416,0
|
|
20240116,162600,391412653,416,416,416,416,0
|
|
20240116,162500,391412653,416,416,416,416,14512
|
|
20240116,162400,391412653,416,416,416,416,0
|
|
20240116,162300,391412653,416,416,416,416,0
|
|
20240116,162200,391412653,416,416,416,416,0
|
|
20240116,162100,391412653,416,416,416,416,0
|
|
20240116,162000,391412653,416,416,416,416,0
|
|
20240116,161900,391412653,416,416,416,416,0
|
|
20240116,161800,391412653,416,416,416,416,0
|
|
20240116,161700,391412653,416,416,416,416,0
|
|
20240116,161600,391412653,416,416,416,416,0
|
|
20240116,161500,391412653,416,416,416,416,0
|
|
20240116,161400,391412653,416,416,416,416,0
|
|
20240116,161300,391412653,416,416,416,416,0
|
|
20240116,161200,391412653,416,416,416,416,0
|
|
20240116,161100,391412653,416,416,416,416,0
|
|
20240116,161000,391412653,416,416,416,416,0
|
|
20240116,160900,391412653,416,416,416,416,0
|
|
20240116,160800,391412653,416,416,416,416,0
|
|
20240116,160700,391412653,416,416,416,416,0
|
|
20240116,160600,391412653,416,416,416,416,0
|
|
20240116,160500,391412653,416,416,416,416,0
|
|
20240116,160400,391412653,416,416,416,416,0
|
|
20240116,160300,391412653,416,416,416,416,0
|
|
20240116,160200,391412653,416,416,416,416,0
|
|
20240116,160100,391412653,416,416,416,416,0
|
|
20240116,160000,391412653,416,416,416,416,0
|
|
20240116,155900,391412653,416,416,416,416,0
|
|
20240116,155800,391412653,416,416,416,416,0
|
|
20240116,155700,391412653,416,416,416,416,0
|
|
20240116,155600,391412653,416,416,416,416,0
|
|
20240116,155500,391412653,416,416,416,416,14512
|
|
20240116,155400,391412653,416,416,416,416,0
|
|
20240116,155300,391412653,416,416,416,416,0
|
|
20240116,155200,391412653,416,416,416,416,0
|
|
20240116,155100,391412653,416,416,416,416,0
|
|
20240116,155000,391412653,416,416,416,416,0
|
|
20240116,154900,391412653,416,416,416,416,0
|
|
20240116,154800,391412653,416,416,416,416,0
|
|
20240116,154700,391412653,416,416,416,416,0
|
|
20240116,154600,391412653,416,416,416,416,0
|
|
20240116,154500,391412653,416,416,416,416,0
|
|
20240116,154400,391412653,416,416,416,416,0
|
|
20240116,154300,391412653,416,416,416,416,0
|
|
20240116,154200,391412653,416,416,416,416,0
|
|
20240116,154100,391412653,416,416,416,416,0
|
|
20240116,154000,391412653,416,416,416,416,0
|
|
20240116,153900,391412653,416,416,416,416,0
|
|
20240116,153800,391412653,416,416,416,416,0
|
|
20240116,153700,391412653,416,416,416,416,0
|
|
20240116,153600,391412653,416,416,416,416,0
|
|
20240116,153500,391412653,416,416,416,416,0
|
|
20240116,153400,391412653,416,416,416,416,0
|
|
20240116,153300,391412653,416,416,416,416,0
|
|
20240116,153200,391412653,416,416,416,416,0
|
|
20240116,153100,391412653,416,416,416,416,0
|
|
20240116,153000,391412653,416,416,416,416,14512
|
|
20240116,152900,385375661,420,420,420,420,0
|
|
20240116,152800,385375661,420,420,420,420,0
|
|
20240116,152700,385375661,420,420,420,420,0
|
|
20240116,152600,385375661,420,420,420,420,0
|
|
20240116,152500,385375661,420,420,420,420,0
|
|
20240116,152400,385375661,420,420,420,420,0
|
|
20240116,152300,385375661,420,420,420,420,0
|
|
20240116,152200,385375661,420,420,420,420,0
|
|
20240116,152100,385375661,420,420,420,420,0
|
|
20240116,152000,385375661,420,420,420,420,0
|
|
20240116,151900,385375661,420,416,420,416,7
|
|
20240116,151800,385372726,419,419,419,416,7000
|
|
20240116,151700,382443866,418,416,418,416,5593
|
|
20240116,151600,380107540,417,417,417,417,83
|
|
20240116,151500,380072929,418,417,418,417,11
|
|
20240116,151400,380068332,416,416,416,416,0
|
|
20240116,151300,380068332,416,417,417,416,4063
|
|
20240116,151200,378378111,417,417,417,417,0
|
|
20240116,151100,378378111,417,416,418,415,7782
|
|
20240116,151000,375132716,417,416,417,415,723
|
|
20240116,150900,374832625,417,417,417,417,0
|
|
20240116,150800,374832625,417,417,417,417,0
|
|
20240116,150700,374832625,417,416,417,415,85841
|
|
20240116,150600,339180816,418,418,418,418,7485
|
|
20240116,150500,336052086,416,416,416,416,0
|
|
20240116,150400,336052086,416,416,416,416,1
|
|
20240116,150300,336051670,417,417,417,417,3
|
|
20240116,150200,336050419,417,417,417,417,24
|
|
20240116,150100,336040411,417,417,417,417,0
|
|
20240116,150000,336040411,417,417,417,417,641
|
|
20240116,145900,335773114,417,417,417,417,20
|
|
20240116,145800,335764774,416,416,416,416,0
|
|
20240116,145700,335764774,416,417,417,416,62648
|
|
20240116,145600,309703084,417,417,417,417,0
|
|
20240116,145500,309703084,417,417,417,417,8
|
|
20240116,145400,309699748,417,417,417,417,0
|
|
20240116,145300,309699748,417,417,417,417,0
|
|
20240116,145200,309699748,417,417,417,417,1003
|
|
20240116,145100,309281497,418,418,418,418,0
|
|
20240116,145000,309281497,418,418,418,418,0
|
|
20240116,144900,309281497,418,418,418,418,0
|
|
20240116,144800,309281497,418,416,418,416,124
|
|
20240116,144700,309229873,418,418,418,418,32
|
|
20240116,144600,309216497,416,416,416,416,0
|
|
20240116,144500,309216497,416,416,416,416,2404
|
|
20240116,144400,308216433,417,417,417,417,0
|
|
20240116,144300,308216433,417,418,418,416,150
|
|
20240116,144200,308153893,418,418,418,418,0
|
|
20240116,144100,308153893,418,418,418,418,0
|
|
20240116,144000,308153893,418,418,418,418,0
|
|
20240116,143900,308153893,418,418,418,418,0
|
|
20240116,143800,308153893,418,418,418,418,1000
|
|
20240116,143700,307735893,418,418,418,418,0
|
|
20240116,143600,307735893,418,417,418,417,604
|
|
20240116,143500,307484021,418,418,418,418,142
|
|
20240116,143400,307424665,418,418,418,418,0
|
|
20240116,143300,307424665,418,417,418,417,121
|
|
20240116,143200,307374206,417,418,418,417,4016
|
|
20240116,143100,305699518,418,418,418,418,0
|
|
20240116,143000,305699518,418,418,418,418,0
|
|
20240116,142900,305699518,418,418,418,418,0
|
|
20240116,142800,305699518,418,416,418,416,11153
|
|
20240116,142700,301053594,416,418,418,416,16030
|
|
20240116,142600,294375439,418,418,418,418,0
|
|
20240116,142500,294375439,418,418,418,418,0
|
|
20240116,142400,294375439,418,418,418,418,0
|
|
20240116,142300,294375439,418,418,418,418,5998
|
|
20240116,142200,291868275,417,418,418,417,10000
|
|
20240116,142100,287694517,419,420,420,419,4812
|
|
20240116,142000,285677289,419,419,419,419,0
|
|
20240116,141900,285677289,419,419,419,419,0
|
|
20240116,141800,285677289,419,419,419,419,0
|
|
20240116,141700,285677289,419,419,419,419,0
|
|
20240116,141600,285677289,419,419,419,419,2074
|
|
20240116,141500,284808283,417,417,417,417,0
|
|
20240116,141400,284808283,417,417,417,417,0
|
|
20240116,141300,284808283,417,417,417,417,2407
|
|
20240116,141200,283804564,417,417,417,417,1
|
|
20240116,141100,283804147,416,419,419,416,16806
|
|
20240116,141000,276795529,419,419,419,419,0
|
|
20240116,140900,276795529,419,419,419,419,2
|
|
20240116,140800,276794691,420,420,420,420,0
|
|
20240116,140700,276794691,420,420,420,420,0
|
|
20240116,140600,276794691,420,419,420,419,600
|
|
20240116,140500,276542710,419,419,419,419,0
|
|
20240116,140400,276542710,419,419,419,419,0
|
|
20240116,140300,276542710,419,419,419,419,2387
|
|
20240116,140200,275542557,419,418,419,418,11933
|
|
20240116,140100,270542692,419,419,419,419,0
|
|
20240116,140000,270542692,419,419,419,419,404
|
|
20240116,135900,270373416,417,418,418,417,5540
|
|
20240116,135800,268062686,417,417,417,417,0
|
|
20240116,135700,268062686,417,417,417,417,0
|
|
20240116,135600,268062686,417,417,417,417,120
|
|
20240116,135500,268012646,417,418,418,417,1090
|
|
20240116,135400,267558013,418,418,418,418,120
|
|
20240116,135300,267507853,418,418,418,418,1
|
|
20240116,135200,267507435,418,418,418,418,1
|
|
20240116,135100,267507017,417,417,417,417,200
|
|
20240116,135000,267423617,418,418,418,418,0
|
|
20240116,134900,267423617,418,418,418,418,0
|
|
20240116,134800,267423617,418,418,418,418,0
|
|
20240116,134700,267423617,418,418,418,418,5
|
|
20240116,134600,267421527,418,418,418,418,0
|
|
20240116,134500,267421527,418,418,418,418,0
|
|
20240116,134400,267421527,418,418,418,418,2
|
|
20240116,134300,267420691,418,418,418,418,518
|
|
20240116,134200,267204167,418,418,418,418,106
|
|
20240116,134100,267159859,418,418,418,418,0
|
|
20240116,134000,267159859,418,418,418,418,0
|
|
20240116,133900,267159859,418,418,418,418,0
|
|
20240116,133800,267159859,418,418,418,418,0
|
|
20240116,133700,267159859,418,418,418,418,1000
|
|
20240116,133600,266741859,418,418,418,418,15
|
|
20240116,133500,266735589,418,418,418,418,388
|
|
20240116,133400,266573405,419,418,419,418,5000
|
|
20240116,133300,264478848,418,418,418,417,5446
|
|
20240116,133200,262206855,419,420,420,417,4082
|
|
20240116,133100,260504046,419,419,419,419,111
|
|
20240116,133000,260457537,420,420,420,420,0
|
|
20240116,132900,260457537,420,420,420,420,1
|
|
20240116,132800,260457117,420,420,420,420,29
|
|
20240116,132700,260444937,420,420,420,420,1
|
|
20240116,132600,260444517,420,420,420,420,0
|
|
20240116,132500,260444517,420,420,420,420,15
|
|
20240116,132400,260438217,420,420,420,420,0
|
|
20240116,132300,260438217,420,420,420,420,0
|
|
20240116,132200,260438217,420,420,420,420,0
|
|
20240116,132100,260438217,420,420,420,420,12
|
|
20240116,132000,260433177,420,420,420,420,0
|
|
20240116,131900,260433177,420,420,420,420,0
|
|
20240116,131800,260433177,420,420,420,419,2061
|
|
20240116,131700,259569513,421,421,421,421,0
|
|
20240116,131600,259569513,421,421,421,421,123
|
|
20240116,131500,259517730,421,420,421,420,361
|
|
20240116,131400,259366106,421,421,421,421,0
|
|
20240116,131300,259366106,421,421,421,421,0
|
|
20240116,131200,259366106,421,421,421,421,0
|
|
20240116,131100,259366106,421,421,421,421,7
|
|
20240116,131000,259363159,421,421,421,421,30
|
|
20240116,130900,259350529,419,419,419,419,328
|
|
20240116,130800,259213097,420,420,420,420,0
|
|
20240116,130700,259213097,420,420,420,420,70
|
|
20240116,130600,259183697,420,420,420,420,0
|
|
20240116,130500,259183697,420,420,420,420,419
|
|
20240116,130400,259007717,420,420,420,420,5
|
|
20240116,130300,259005617,420,420,420,420,844
|
|
20240116,130200,258651137,420,420,420,420,0
|
|
20240116,130100,258651137,420,420,420,420,67
|
|
20240116,130000,258622997,421,421,421,421,0
|
|
20240116,125900,258622997,421,421,421,421,0
|
|
20240116,125800,258622997,421,421,421,421,7
|
|
20240116,125700,258620050,421,421,421,421,0
|
|
20240116,125600,258620050,421,421,421,421,0
|
|
20240116,125500,258620050,421,421,421,421,200
|
|
20240116,125400,258535850,421,421,421,421,24
|
|
20240116,125300,258525746,421,421,421,421,0
|
|
20240116,125200,258525746,421,421,421,421,785
|
|
20240116,125100,258195261,421,421,421,421,0
|
|
20240116,125000,258195261,421,421,421,421,0
|
|
20240116,124900,258195261,421,421,421,421,0
|
|
20240116,124800,258195261,421,421,421,421,0
|
|
20240116,124700,258195261,421,421,421,421,0
|
|
20240116,124600,258195261,421,420,421,420,29
|
|
20240116,124500,258183069,421,420,421,419,2711
|
|
20240116,124400,257042556,419,419,419,419,170
|
|
20240116,124300,256971326,422,419,422,419,1000
|
|
20240116,124200,256551663,418,418,418,418,0
|
|
20240116,124100,256551663,418,418,418,418,0
|
|
20240116,124000,256551663,418,418,418,418,10
|
|
20240116,123900,256547483,418,418,418,418,0
|
|
20240116,123800,256547483,418,418,418,418,13
|
|
20240116,123700,256542049,418,419,419,418,415
|
|
20240116,123600,256368551,419,419,419,419,0
|
|
20240116,123500,256368551,419,419,419,419,0
|
|
20240116,123400,256368551,419,419,419,419,381
|
|
20240116,123300,256208912,418,418,418,418,0
|
|
20240116,123200,256208912,418,418,418,418,350
|
|
20240116,123100,256062612,419,418,419,418,1581
|
|
20240116,123000,255400754,418,418,418,418,1
|
|
20240116,122900,255400336,416,416,416,415,8213
|
|
20240116,122800,251984170,417,417,417,417,149
|
|
20240116,122700,251922037,417,417,417,417,2000
|
|
20240116,122600,251088037,418,418,418,418,130
|
|
20240116,122500,251033697,418,418,418,418,1002
|
|
20240116,122400,250614861,419,419,419,419,0
|
|
20240116,122300,250614861,419,419,419,419,1
|
|
20240116,122200,250614442,419,419,419,419,502
|
|
20240116,122100,250404104,419,419,419,419,0
|
|
20240116,122000,250404104,419,419,419,419,0
|
|
20240116,121900,250404104,419,419,419,419,0
|
|
20240116,121800,250404104,419,418,419,418,25
|
|
20240116,121700,250393649,418,418,418,418,0
|
|
20240116,121600,250393649,418,418,418,418,14
|
|
20240116,121500,250387797,419,418,419,418,51
|
|
20240116,121400,250366475,419,419,419,419,0
|
|
20240116,121300,250366475,419,419,419,419,0
|
|
20240116,121200,250366475,419,419,419,419,1
|
|
20240116,121100,250366056,419,419,419,419,0
|
|
20240116,121000,250366056,419,419,419,419,1
|
|
20240116,120900,250365637,419,419,419,419,1004
|
|
20240116,120800,249944961,418,419,419,418,1504
|
|
20240116,120700,249315785,420,417,421,416,5000
|
|
20240116,120600,247225287,417,417,417,417,15
|
|
20240116,120500,247219032,416,417,417,416,5117
|
|
20240116,120400,245088027,417,417,417,417,0
|
|
20240116,120300,245088027,417,417,417,417,975
|
|
20240116,120200,244681452,419,418,419,418,1001
|
|
20240116,120100,244263033,417,417,417,417,500
|
|
20240116,120000,244054533,416,416,416,416,0
|
|
20240116,115900,244054533,416,416,416,416,16082
|
|
20240116,115800,237364421,416,416,416,416,7717
|
|
20240116,115700,234154149,415,415,415,415,3000
|
|
20240116,115600,232909149,416,416,416,416,0
|
|
20240116,115500,232909149,416,415,416,415,4042
|
|
20240116,115400,231230677,415,415,415,415,350
|
|
20240116,115300,231085427,417,416,417,416,269
|
|
20240116,115200,230973323,416,416,416,416,2431
|
|
20240116,115100,229962027,417,417,417,417,5
|
|
20240116,115000,229959942,417,417,417,417,0
|
|
20240116,114900,229959942,417,417,417,417,20
|
|
20240116,114800,229951602,416,416,416,416,0
|
|
20240116,114700,229951602,416,416,416,416,880
|
|
20240116,114600,229585522,417,416,417,415,12601
|
|
20240116,114500,224351986,417,417,417,417,7163
|
|
20240116,114400,221365015,417,417,417,417,50
|
|
20240116,114300,221344165,417,417,417,417,0
|
|
20240116,114200,221344165,417,417,417,417,0
|
|
20240116,114100,221344165,417,417,417,417,0
|
|
20240116,114000,221344165,417,417,417,417,0
|
|
20240116,113900,221344165,417,417,417,417,9
|
|
20240116,113800,221340412,419,419,419,419,131
|
|
20240116,113700,221285523,419,419,419,419,0
|
|
20240116,113600,221285523,419,419,419,419,0
|
|
20240116,113500,221285523,419,419,419,419,0
|
|
20240116,113400,221285523,419,418,419,418,2680
|
|
20240116,113300,220164603,418,418,418,418,0
|
|
20240116,113200,220164603,418,418,418,418,0
|
|
20240116,113100,220164603,418,419,419,418,19901
|
|
20240116,113000,211837029,419,419,419,419,0
|
|
20240116,112900,211837029,419,420,420,419,23801
|
|
20240116,112800,201858640,421,421,421,421,500
|
|
20240116,112700,201648140,421,421,421,421,0
|
|
20240116,112600,201648140,421,421,421,421,0
|
|
20240116,112500,201648140,421,422,422,421,2000
|
|
20240116,112400,200805357,422,422,422,422,129
|
|
20240116,112300,200750919,422,422,422,422,0
|
|
20240116,112200,200750919,422,422,422,422,0
|
|
20240116,112100,200750919,422,422,422,422,1447
|
|
20240116,112000,200140285,421,421,421,421,0
|
|
20240116,111900,200140285,421,421,421,421,0
|
|
20240116,111800,200140285,421,420,421,420,4424
|
|
20240116,111700,198278727,420,420,420,420,54
|
|
20240116,111600,198256047,420,420,420,420,0
|
|
20240116,111500,198256047,420,420,420,420,3000
|
|
20240116,111400,196996047,420,420,420,420,0
|
|
20240116,111300,196996047,420,420,420,420,0
|
|
20240116,111200,196996047,420,421,421,420,19
|
|
20240116,111100,196988049,421,421,421,421,0
|
|
20240116,111000,196988049,421,421,421,421,0
|
|
20240116,110900,196988049,421,421,421,421,0
|
|
20240116,110800,196988049,421,420,421,420,1780
|
|
20240116,110700,196239769,420,420,420,420,0
|
|
20240116,110600,196239769,420,420,420,420,1383
|
|
20240116,110500,195658909,420,420,420,420,0
|
|
20240116,110400,195658909,420,420,420,420,1000
|
|
20240116,110300,195238909,420,420,420,420,0
|
|
20240116,110200,195238909,420,420,420,420,4253
|
|
20240116,110100,193452649,420,420,420,420,0
|
|
20240116,110000,193452649,420,420,420,420,0
|
|
20240116,105900,193452649,420,420,420,420,1068
|
|
20240116,105800,193004089,420,420,420,420,0
|
|
20240116,105700,193004089,420,420,420,420,0
|
|
20240116,105600,193004089,420,423,423,420,2932
|
|
20240116,105500,191771591,423,423,423,423,0
|
|
20240116,105400,191771591,423,423,423,423,8
|
|
20240116,105300,191768207,421,421,421,421,0
|
|
20240116,105200,191768207,421,421,421,421,0
|
|
20240116,105100,191768207,421,421,421,421,150
|
|
20240116,105000,191705057,421,421,421,421,0
|
|
20240116,104900,191705057,421,421,421,421,0
|
|
20240116,104800,191705057,421,421,421,421,500
|
|
20240116,104700,191494557,421,421,421,421,1017
|
|
20240116,104600,191066400,421,421,421,421,0
|
|
20240116,104500,191066400,421,421,421,421,4
|
|
20240116,104400,191064716,422,422,422,422,500
|
|
20240116,104300,190853716,423,425,425,423,6488
|
|
20240116,104200,188103246,425,425,425,425,300
|
|
20240116,104100,187975746,424,423,424,423,1145
|
|
20240116,104000,187490963,423,423,423,423,1000
|
|
20240116,103900,187067963,423,423,423,423,3
|
|
20240116,103800,187066694,422,421,422,421,901
|
|
20240116,103700,186686522,421,421,421,421,1
|
|
20240116,103600,186686101,420,420,420,420,1
|
|
20240116,103500,186685681,420,420,420,420,500
|
|
20240116,103400,186475681,421,421,421,421,0
|
|
20240116,103300,186475681,421,421,421,421,1669
|
|
20240116,103200,185773032,421,421,421,421,0
|
|
20240116,103100,185773032,421,421,421,421,5000
|
|
20240116,103000,183668032,421,421,421,421,2000
|
|
20240116,102900,182826032,421,421,421,421,0
|
|
20240116,102800,182826032,421,421,421,421,0
|
|
20240116,102700,182826032,421,421,421,421,0
|
|
20240116,102600,182826032,421,421,421,421,0
|
|
20240116,102500,182826032,421,421,421,421,39
|
|
20240116,102400,182809613,422,422,422,422,0
|
|
20240116,102300,182809613,422,421,422,421,57
|
|
20240116,102200,182785585,421,421,421,420,948
|
|
20240116,102100,182386478,420,419,420,419,1747
|
|
20240116,102000,181653738,419,420,420,419,1794
|
|
20240116,101900,180901829,420,420,420,420,1001
|
|
20240116,101800,180481409,421,420,421,418,3067
|
|
20240116,101700,179193408,420,420,420,420,1
|
|
20240116,101600,179192988,420,420,420,420,158
|
|
20240116,101500,179126628,420,420,420,420,0
|
|
20240116,101400,179126628,420,418,420,418,28
|
|
20240116,101300,179114914,419,419,419,419,506
|
|
20240116,101200,178902900,419,419,419,419,500
|
|
20240116,101100,178693400,419,419,419,419,30
|
|
20240116,101000,178680830,419,419,419,419,2948
|
|
20240116,100900,177445618,419,419,419,419,1279
|
|
20240116,100800,176909717,419,415,419,415,1912
|
|
20240116,100700,176110866,418,415,418,415,358
|
|
20240116,100600,175962293,418,416,418,415,23234
|
|
20240116,100500,166308044,416,416,416,416,400
|
|
20240116,100400,166141644,416,416,416,416,1912
|
|
20240116,100300,165346252,416,417,417,416,11110
|
|
20240116,100200,160719698,416,419,419,416,24200
|
|
20240116,100100,150610726,419,419,419,419,1040
|
|
20240116,100000,150174966,419,420,420,419,9911
|
|
20240116,095900,146017551,420,421,421,420,7449
|
|
20240116,095800,142888970,421,420,421,420,762
|
|
20240116,095700,142568787,420,420,420,420,0
|
|
20240116,095600,142568787,420,420,420,420,4739
|
|
20240116,095500,140578407,420,420,420,420,1243
|
|
20240116,095400,140056347,419,419,419,419,110
|
|
20240116,095300,140010257,419,419,419,419,1153
|
|
20240116,095200,139527150,419,420,420,419,2179
|
|
20240116,095100,138614143,419,420,420,419,1909
|
|
20240116,095000,137812663,420,420,420,420,753
|
|
20240116,094900,137496403,421,420,421,420,2598
|
|
20240116,094800,136405242,421,421,421,421,10
|
|
20240116,094700,136401032,421,422,422,420,1222
|
|
20240116,094600,135887054,421,420,421,420,2917
|
|
20240116,094500,134660713,420,420,420,420,2381
|
|
20240116,094400,133660693,419,419,419,419,1740
|
|
20240116,094300,132931633,420,420,420,420,0
|
|
20240116,094200,132931633,420,419,420,419,666
|
|
20240116,094100,132652170,419,420,420,419,2059
|
|
20240116,094000,131787391,420,419,420,419,2814
|
|
20240116,093900,130608317,419,420,420,419,3
|
|
20240116,093800,130607058,420,420,420,418,476
|
|
20240116,093700,130407140,420,420,420,418,6568
|
|
20240116,093600,127656491,419,419,419,419,1000
|
|
20240116,093500,127237491,421,419,421,418,9003
|
|
20240116,093400,123467945,419,420,420,419,11368
|
|
20240116,093300,118704358,419,419,420,419,5844
|
|
20240116,093200,116255124,421,421,421,419,7287
|
|
20240116,093100,113194082,420,421,421,420,9340
|
|
20240116,093000,109270631,421,422,422,421,1193
|
|
20240116,092900,108768347,422,422,422,421,2118
|
|
20240116,092800,107875551,423,421,423,421,1610
|
|
20240116,092700,107197721,422,422,422,422,3138
|
|
20240116,092600,105873485,422,422,422,420,1080
|
|
20240116,092500,105419533,422,422,422,422,3
|
|
20240116,092400,105418267,422,421,422,419,8268
|
|
20240116,092300,101946964,421,423,423,421,1418
|
|
20240116,092200,101348959,423,423,423,423,109
|
|
20240116,092100,101302852,423,423,423,423,1
|
|
20240116,092000,101302429,422,421,422,420,19733
|
|
20240116,091900,93000988,421,422,422,421,3242
|
|
20240116,091800,91635106,421,422,422,421,261
|
|
20240116,091700,91524974,422,422,422,422,645
|
|
20240116,091600,91252784,422,422,422,422,0
|
|
20240116,091500,91252784,422,421,423,421,1817
|
|
20240116,091400,90486597,421,421,422,421,5495
|
|
20240116,091300,88171975,421,421,423,421,7467
|
|
20240116,091200,85028360,421,422,423,421,14147
|
|
20240116,091100,79072188,423,422,423,422,1151
|
|
20240116,091000,78586354,422,423,423,422,1042
|
|
20240116,090900,78145819,422,424,424,421,6776
|
|
20240116,090800,75286368,421,425,425,421,9210
|
|
20240116,090700,71401962,425,422,425,421,22713
|
|
20240116,090600,61831365,425,429,429,420,36357
|
|
20240116,090500,46395116,428,431,431,428,6473
|
|
20240116,090400,43613211,430,434,435,430,17380
|
|
20240116,090300,36085704,434,439,440,433,20206
|
|
20240116,090200,27258312,438,434,438,430,20590
|
|
20240116,090100,18283890,434,433,435,428,18750
|
|
20240116,090000,10195483,433,428,437,428,23689
|