629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192600,402231735,397,397,397,397,10973
|
|
20240117,192500,402231735,397,397,397,397,0
|
|
20240117,192400,402231735,397,397,397,397,0
|
|
20240117,192300,402231735,397,397,397,397,0
|
|
20240117,192200,402231735,397,397,397,397,0
|
|
20240117,192100,402231735,397,397,397,397,0
|
|
20240117,192000,402231735,397,397,397,397,0
|
|
20240117,191900,402231735,397,397,397,397,0
|
|
20240117,191800,402231735,397,397,397,397,0
|
|
20240117,191700,402231735,397,397,397,397,0
|
|
20240117,191600,402231735,397,397,397,397,0
|
|
20240117,191500,402231735,397,397,397,397,0
|
|
20240117,191400,402231735,397,397,397,397,0
|
|
20240117,191300,402231735,397,397,397,397,0
|
|
20240117,191200,402231735,397,397,397,397,0
|
|
20240117,191100,402231735,397,397,397,397,0
|
|
20240117,191000,402231735,397,397,397,397,0
|
|
20240117,190900,402231735,397,397,397,397,0
|
|
20240117,190800,402231735,397,397,397,397,0
|
|
20240117,190700,402231735,397,397,397,397,0
|
|
20240117,190600,402231735,397,397,397,397,0
|
|
20240117,190500,402231735,397,397,397,397,0
|
|
20240117,190400,402231735,397,397,397,397,0
|
|
20240117,190300,402231735,397,397,397,397,0
|
|
20240117,190200,402231735,397,397,397,397,0
|
|
20240117,190100,402231735,397,397,397,397,0
|
|
20240117,190000,402231735,397,397,397,397,0
|
|
20240117,185900,402231735,397,397,397,397,0
|
|
20240117,185800,402231735,397,397,397,397,0
|
|
20240117,185700,402231735,397,397,397,397,0
|
|
20240117,185600,402231735,397,397,397,397,10973
|
|
20240117,185500,402231735,397,397,397,397,0
|
|
20240117,185400,402231735,397,397,397,397,0
|
|
20240117,185300,402231735,397,397,397,397,0
|
|
20240117,185200,402231735,397,397,397,397,0
|
|
20240117,185100,402231735,397,397,397,397,0
|
|
20240117,185000,402231735,397,397,397,397,0
|
|
20240117,184900,402231735,397,397,397,397,0
|
|
20240117,184800,402231735,397,397,397,397,0
|
|
20240117,184700,402231735,397,397,397,397,0
|
|
20240117,184600,402231735,397,397,397,397,0
|
|
20240117,184500,402231735,397,397,397,397,0
|
|
20240117,184400,402231735,397,397,397,397,0
|
|
20240117,184300,402231735,397,397,397,397,0
|
|
20240117,184200,402231735,397,397,397,397,0
|
|
20240117,184100,402231735,397,397,397,397,0
|
|
20240117,184000,402231735,397,397,397,397,0
|
|
20240117,183900,402231735,397,397,397,397,0
|
|
20240117,183800,402231735,397,397,397,397,0
|
|
20240117,183700,402231735,397,397,397,397,0
|
|
20240117,183600,402231735,397,397,397,397,0
|
|
20240117,183500,402231735,397,397,397,397,0
|
|
20240117,183400,402231735,397,397,397,397,0
|
|
20240117,183300,402231735,397,397,397,397,0
|
|
20240117,183200,402231735,397,397,397,397,0
|
|
20240117,183100,402231735,397,397,397,397,0
|
|
20240117,183000,402231735,397,397,397,397,0
|
|
20240117,182900,402231735,397,397,397,397,0
|
|
20240117,182800,402231735,397,397,397,397,0
|
|
20240117,182700,402231735,397,397,397,397,0
|
|
20240117,182600,402231735,397,397,397,397,10973
|
|
20240117,182500,402231735,397,397,397,397,0
|
|
20240117,182400,402231735,397,397,397,397,0
|
|
20240117,182300,402231735,397,397,397,397,0
|
|
20240117,182200,402231735,397,397,397,397,0
|
|
20240117,182100,402231735,397,397,397,397,0
|
|
20240117,182000,402231735,397,397,397,397,0
|
|
20240117,181900,402231735,397,397,397,397,0
|
|
20240117,181800,402231735,397,397,397,397,0
|
|
20240117,181700,402231735,397,397,397,397,0
|
|
20240117,181600,402231735,397,397,397,397,0
|
|
20240117,181500,402231735,397,397,397,397,0
|
|
20240117,181400,402231735,397,397,397,397,0
|
|
20240117,181300,402231735,397,397,397,397,0
|
|
20240117,181200,402231735,397,397,397,397,0
|
|
20240117,181100,402231735,397,397,397,397,0
|
|
20240117,181000,402231735,397,397,397,397,0
|
|
20240117,180900,402231735,397,397,397,397,0
|
|
20240117,180800,402231735,397,397,397,397,0
|
|
20240117,180700,402231735,397,397,397,397,0
|
|
20240117,180600,402231735,397,397,397,397,0
|
|
20240117,180500,402231735,397,397,397,397,0
|
|
20240117,180400,402231735,397,397,397,397,0
|
|
20240117,180300,402231735,397,397,397,397,0
|
|
20240117,180200,402231735,397,397,397,397,0
|
|
20240117,180100,402231735,397,397,397,397,0
|
|
20240117,180000,402231735,397,397,397,397,0
|
|
20240117,175900,402231735,397,397,397,397,0
|
|
20240117,175800,402231735,397,397,397,397,0
|
|
20240117,175700,402231735,397,397,397,397,0
|
|
20240117,175600,402231735,397,397,397,397,10973
|
|
20240117,175500,402231735,397,397,397,397,0
|
|
20240117,175400,402231735,397,397,397,397,0
|
|
20240117,175300,402231735,397,397,397,397,0
|
|
20240117,175200,402231735,397,397,397,397,0
|
|
20240117,175100,402231735,397,397,397,397,0
|
|
20240117,175000,402231735,397,397,397,397,0
|
|
20240117,174900,402231735,397,397,397,397,0
|
|
20240117,174800,402231735,397,397,397,397,0
|
|
20240117,174700,402231735,397,397,397,397,0
|
|
20240117,174600,402231735,397,397,397,397,0
|
|
20240117,174500,402231735,397,397,397,397,0
|
|
20240117,174400,402231735,397,397,397,397,0
|
|
20240117,174300,402231735,397,397,397,397,0
|
|
20240117,174200,402231735,397,397,397,397,0
|
|
20240117,174100,402231735,397,397,397,397,0
|
|
20240117,174000,402231735,397,397,397,397,0
|
|
20240117,173900,402231735,397,397,397,397,0
|
|
20240117,173800,402231735,397,397,397,397,0
|
|
20240117,173700,402231735,397,397,397,397,0
|
|
20240117,173600,402231735,397,397,397,397,0
|
|
20240117,173500,402231735,397,397,397,397,0
|
|
20240117,173400,402231735,397,397,397,397,0
|
|
20240117,173300,402231735,397,397,397,397,0
|
|
20240117,173200,402231735,397,397,397,397,0
|
|
20240117,173100,402231735,397,397,397,397,0
|
|
20240117,173000,402231735,397,397,397,397,0
|
|
20240117,172900,402231735,397,397,397,397,0
|
|
20240117,172800,402231735,397,397,397,397,0
|
|
20240117,172700,402231735,397,397,397,397,0
|
|
20240117,172600,402231735,397,397,397,397,10973
|
|
20240117,172500,402231735,397,397,397,397,0
|
|
20240117,172400,402231735,397,397,397,397,0
|
|
20240117,172300,402231735,397,397,397,397,0
|
|
20240117,172200,402231735,397,397,397,397,0
|
|
20240117,172100,402231735,397,397,397,397,0
|
|
20240117,172000,402231735,397,397,397,397,0
|
|
20240117,171900,402231735,397,397,397,397,0
|
|
20240117,171800,402231735,397,397,397,397,0
|
|
20240117,171700,402231735,397,397,397,397,0
|
|
20240117,171600,402231735,397,397,397,397,0
|
|
20240117,171500,402231735,397,397,397,397,0
|
|
20240117,171400,402231735,397,397,397,397,0
|
|
20240117,171300,402231735,397,397,397,397,0
|
|
20240117,171200,402231735,397,397,397,397,0
|
|
20240117,171100,402231735,397,397,397,397,0
|
|
20240117,171000,402231735,397,397,397,397,0
|
|
20240117,170900,402231735,397,397,397,397,0
|
|
20240117,170800,402231735,397,397,397,397,0
|
|
20240117,170700,402231735,397,397,397,397,0
|
|
20240117,170600,402231735,397,397,397,397,0
|
|
20240117,170500,402231735,397,397,397,397,0
|
|
20240117,170400,402231735,397,397,397,397,0
|
|
20240117,170300,402231735,397,397,397,397,0
|
|
20240117,170200,402231735,397,397,397,397,0
|
|
20240117,170100,402231735,397,397,397,397,0
|
|
20240117,170000,402231735,397,397,397,397,0
|
|
20240117,165900,402231735,397,397,397,397,0
|
|
20240117,165800,402231735,397,397,397,397,0
|
|
20240117,165700,402231735,397,397,397,397,0
|
|
20240117,165600,402231735,397,397,397,397,10973
|
|
20240117,165500,402231735,397,397,397,397,0
|
|
20240117,165400,402231735,397,397,397,397,0
|
|
20240117,165300,402231735,397,397,397,397,0
|
|
20240117,165200,402231735,397,397,397,397,0
|
|
20240117,165100,402231735,397,397,397,397,0
|
|
20240117,165000,402231735,397,397,397,397,0
|
|
20240117,164900,402231735,397,397,397,397,0
|
|
20240117,164800,402231735,397,397,397,397,0
|
|
20240117,164700,402231735,397,397,397,397,0
|
|
20240117,164600,402231735,397,397,397,397,0
|
|
20240117,164500,402231735,397,397,397,397,0
|
|
20240117,164400,402231735,397,397,397,397,0
|
|
20240117,164300,402231735,397,397,397,397,0
|
|
20240117,164200,402231735,397,397,397,397,0
|
|
20240117,164100,402231735,397,397,397,397,0
|
|
20240117,164000,402231735,397,397,397,397,0
|
|
20240117,163900,402231735,397,397,397,397,0
|
|
20240117,163800,402231735,397,397,397,397,0
|
|
20240117,163700,402231735,397,397,397,397,0
|
|
20240117,163600,402231735,397,397,397,397,0
|
|
20240117,163500,402231735,397,397,397,397,0
|
|
20240117,163400,402231735,397,397,397,397,0
|
|
20240117,163300,402231735,397,397,397,397,0
|
|
20240117,163200,402231735,397,397,397,397,0
|
|
20240117,163100,402231735,397,397,397,397,0
|
|
20240117,163000,402231735,397,397,397,397,0
|
|
20240117,162900,402231735,397,397,397,397,0
|
|
20240117,162800,402231735,397,397,397,397,0
|
|
20240117,162700,402231735,397,397,397,397,0
|
|
20240117,162600,402231735,397,397,397,397,10973
|
|
20240117,162500,402231735,397,397,397,397,0
|
|
20240117,162400,402231735,397,397,397,397,0
|
|
20240117,162300,402231735,397,397,397,397,0
|
|
20240117,162200,402231735,397,397,397,397,0
|
|
20240117,162100,402231735,397,397,397,397,0
|
|
20240117,162000,402231735,397,397,397,397,0
|
|
20240117,161900,402231735,397,397,397,397,0
|
|
20240117,161800,402231735,397,397,397,397,0
|
|
20240117,161700,402231735,397,397,397,397,0
|
|
20240117,161600,402231735,397,397,397,397,0
|
|
20240117,161500,402231735,397,397,397,397,0
|
|
20240117,161400,402231735,397,397,397,397,0
|
|
20240117,161300,402231735,397,397,397,397,0
|
|
20240117,161200,402231735,397,397,397,397,0
|
|
20240117,161100,402231735,397,397,397,397,0
|
|
20240117,161000,402231735,397,397,397,397,0
|
|
20240117,160900,402231735,397,397,397,397,0
|
|
20240117,160800,402231735,397,397,397,397,0
|
|
20240117,160700,402231735,397,397,397,397,0
|
|
20240117,160600,402231735,397,397,397,397,0
|
|
20240117,160500,402231735,397,397,397,397,0
|
|
20240117,160400,402231735,397,397,397,397,0
|
|
20240117,160300,402231735,397,397,397,397,0
|
|
20240117,160200,402231735,397,397,397,397,0
|
|
20240117,160100,402231735,397,397,397,397,0
|
|
20240117,160000,402231735,397,397,397,397,0
|
|
20240117,155900,402231735,397,397,397,397,0
|
|
20240117,155800,402231735,397,397,397,397,0
|
|
20240117,155700,402231735,397,397,397,397,0
|
|
20240117,155600,402231735,397,397,397,397,10973
|
|
20240117,155500,402231735,397,397,397,397,0
|
|
20240117,155400,402231735,397,397,397,397,0
|
|
20240117,155300,402231735,397,397,397,397,0
|
|
20240117,155200,402231735,397,397,397,397,0
|
|
20240117,155100,402231735,397,397,397,397,0
|
|
20240117,155000,402231735,397,397,397,397,0
|
|
20240117,154900,402231735,397,397,397,397,0
|
|
20240117,154800,402231735,397,397,397,397,0
|
|
20240117,154700,402231735,397,397,397,397,0
|
|
20240117,154600,402231735,397,397,397,397,0
|
|
20240117,154500,402231735,397,397,397,397,0
|
|
20240117,154400,402231735,397,397,397,397,0
|
|
20240117,154300,402231735,397,397,397,397,0
|
|
20240117,154200,402231735,397,397,397,397,0
|
|
20240117,154100,402231735,397,397,397,397,0
|
|
20240117,154000,402231735,397,397,397,397,0
|
|
20240117,153900,402231735,397,397,397,397,0
|
|
20240117,153800,402231735,397,397,397,397,0
|
|
20240117,153700,402231735,397,397,397,397,0
|
|
20240117,153600,402231735,397,397,397,397,0
|
|
20240117,153500,402231735,397,397,397,397,0
|
|
20240117,153400,402231735,397,397,397,397,0
|
|
20240117,153300,402231735,397,397,397,397,0
|
|
20240117,153200,402231735,397,397,397,397,0
|
|
20240117,153100,402231735,397,397,397,397,0
|
|
20240117,153000,402231735,397,397,397,397,10973
|
|
20240117,152900,397875454,399,399,399,399,0
|
|
20240117,152800,397875454,399,399,399,399,0
|
|
20240117,152700,397875454,399,399,399,399,0
|
|
20240117,152600,397875454,399,399,399,399,0
|
|
20240117,152500,397875454,399,399,399,399,0
|
|
20240117,152400,397875454,399,399,399,399,0
|
|
20240117,152300,397875454,399,399,399,399,0
|
|
20240117,152200,397875454,399,399,399,399,0
|
|
20240117,152100,397875454,399,399,399,399,0
|
|
20240117,152000,397875454,399,399,399,399,0
|
|
20240117,151900,397875454,399,399,399,399,1964
|
|
20240117,151800,397091818,399,399,399,399,2
|
|
20240117,151700,397091020,399,398,399,398,993
|
|
20240117,151600,396695802,398,397,398,397,3
|
|
20240117,151500,396694609,397,397,397,396,1282
|
|
20240117,151400,396186629,397,396,397,396,9095
|
|
20240117,151300,392580007,397,397,398,396,1154
|
|
20240117,151200,392122890,398,396,398,396,5254
|
|
20240117,151100,390042073,399,399,400,396,21026
|
|
20240117,151000,381706043,400,398,400,398,801
|
|
20240117,150900,381386444,400,400,400,399,112
|
|
20240117,150800,381341654,400,400,400,398,404
|
|
20240117,150700,381180854,400,400,400,400,1
|
|
20240117,150600,381180454,400,397,400,397,350
|
|
20240117,150500,381041204,400,400,400,397,10018
|
|
20240117,150400,377063846,398,399,400,398,2985
|
|
20240117,150300,375873970,400,400,400,400,0
|
|
20240117,150200,375873970,400,400,400,400,13
|
|
20240117,150100,375868770,400,397,400,397,2118
|
|
20240117,150000,375024412,399,399,399,399,124
|
|
20240117,145900,374974936,399,399,399,399,6
|
|
20240117,145800,374972542,397,399,399,397,18383
|
|
20240117,145700,367665026,399,399,399,399,250
|
|
20240117,145600,367565276,399,399,399,399,350
|
|
20240117,145500,367425626,400,399,400,399,71
|
|
20240117,145400,367397293,398,398,398,397,19135
|
|
20240117,145300,359799558,398,400,400,398,42008
|
|
20240117,145200,343067699,400,400,400,400,1
|
|
20240117,145100,343067299,400,400,400,399,3110
|
|
20240117,145000,341826399,400,400,400,400,0
|
|
20240117,144900,341826399,400,400,400,399,2393
|
|
20240117,144800,340871590,400,400,400,400,1120
|
|
20240117,144700,340423590,400,400,401,400,6841
|
|
20240117,144600,337687189,401,402,402,401,501
|
|
20240117,144500,337486287,401,401,402,401,2532
|
|
20240117,144400,336470953,402,402,402,402,0
|
|
20240117,144300,336470953,402,402,402,402,0
|
|
20240117,144200,336470953,402,402,402,402,0
|
|
20240117,144100,336470953,402,402,402,402,2500
|
|
20240117,144000,335465953,402,402,402,402,5
|
|
20240117,143900,335463943,402,402,402,402,0
|
|
20240117,143800,335463943,402,402,402,402,0
|
|
20240117,143700,335463943,402,402,402,402,1808
|
|
20240117,143600,334737127,402,402,402,402,0
|
|
20240117,143500,334737127,402,402,402,402,0
|
|
20240117,143400,334737127,402,402,402,402,0
|
|
20240117,143300,334737127,402,402,402,402,0
|
|
20240117,143200,334737127,402,402,402,402,0
|
|
20240117,143100,334737127,402,402,402,402,0
|
|
20240117,143000,334737127,402,402,402,402,579
|
|
20240117,142900,334504369,402,401,402,401,2001
|
|
20240117,142800,333701967,402,402,402,401,22
|
|
20240117,142700,333693143,403,402,403,400,9251
|
|
20240117,142600,329980903,400,401,401,400,8000
|
|
20240117,142500,326780460,402,402,402,402,5
|
|
20240117,142400,326778450,402,402,402,402,1
|
|
20240117,142300,326778048,402,402,402,402,0
|
|
20240117,142200,326778048,402,402,402,402,0
|
|
20240117,142100,326778048,402,402,402,402,13
|
|
20240117,142000,326772822,402,402,402,402,1000
|
|
20240117,141900,326370822,402,402,402,402,0
|
|
20240117,141800,326370822,402,402,402,402,0
|
|
20240117,141700,326370822,402,401,402,401,2
|
|
20240117,141600,326370019,402,402,402,402,0
|
|
20240117,141500,326370019,402,402,402,402,0
|
|
20240117,141400,326370019,402,402,402,402,252
|
|
20240117,141300,326268715,403,403,403,403,0
|
|
20240117,141200,326268715,403,402,403,402,1729
|
|
20240117,141100,325573656,404,404,406,403,1967
|
|
20240117,141000,324780681,404,404,404,404,100
|
|
20240117,140900,324740281,404,404,404,404,1
|
|
20240117,140800,324739877,403,404,404,403,16
|
|
20240117,140700,324733415,404,404,404,404,200
|
|
20240117,140600,324652615,404,404,404,404,0
|
|
20240117,140500,324652615,404,404,404,404,3003
|
|
20240117,140400,323439403,404,403,404,403,22
|
|
20240117,140300,323430535,403,403,403,403,5000
|
|
20240117,140200,321415535,403,403,403,403,9
|
|
20240117,140100,321411908,403,402,403,402,533
|
|
20240117,140000,321197139,403,402,404,402,1730
|
|
20240117,135900,320501658,402,401,402,401,4054
|
|
20240117,135800,318874503,401,401,401,401,1
|
|
20240117,135700,318874102,400,400,400,400,0
|
|
20240117,135600,318874102,400,400,400,400,0
|
|
20240117,135500,318874102,400,400,400,400,1602
|
|
20240117,135400,318233302,400,400,400,400,260
|
|
20240117,135300,318129302,400,400,400,400,3
|
|
20240117,135200,318128102,400,400,400,400,0
|
|
20240117,135100,318128102,400,401,401,400,4
|
|
20240117,135000,318126501,401,400,401,400,9001
|
|
20240117,134900,314526100,401,401,401,401,1
|
|
20240117,134800,314525699,400,400,400,400,2
|
|
20240117,134700,314524899,401,401,401,401,1
|
|
20240117,134600,314524498,401,401,401,401,0
|
|
20240117,134500,314524498,401,401,401,401,1
|
|
20240117,134400,314524097,400,400,400,400,0
|
|
20240117,134300,314524097,400,400,400,400,0
|
|
20240117,134200,314524097,400,400,400,400,0
|
|
20240117,134100,314524097,400,400,400,400,35
|
|
20240117,134000,314510097,400,400,400,400,0
|
|
20240117,133900,314510097,400,400,400,400,1
|
|
20240117,133800,314509697,400,400,400,400,312
|
|
20240117,133700,314384897,400,400,400,400,0
|
|
20240117,133600,314384897,400,400,400,400,380
|
|
20240117,133500,314232897,400,399,400,399,4500
|
|
20240117,133400,312436897,401,401,401,401,1
|
|
20240117,133300,312436496,401,401,401,401,1
|
|
20240117,133200,312436095,399,399,399,399,0
|
|
20240117,133100,312436095,399,399,399,399,1255
|
|
20240117,133000,311935350,399,399,400,399,5552
|
|
20240117,132900,309719709,399,399,399,399,595
|
|
20240117,132800,309482304,399,399,399,399,2634
|
|
20240117,132700,308431338,399,400,400,399,121
|
|
20240117,132600,308383049,399,399,400,399,2805
|
|
20240117,132500,307263851,399,399,400,399,1079
|
|
20240117,132400,306833328,399,399,399,399,388
|
|
20240117,132300,306678516,398,399,399,398,144
|
|
20240117,132200,306621061,399,399,399,399,37
|
|
20240117,132100,306606298,398,399,399,398,2800
|
|
20240117,132000,305490828,400,400,400,400,36
|
|
20240117,131900,305476428,400,400,400,400,10
|
|
20240117,131800,305472428,400,400,400,400,53
|
|
20240117,131700,305451228,400,400,400,400,0
|
|
20240117,131600,305451228,400,400,400,400,0
|
|
20240117,131500,305451228,400,400,400,400,0
|
|
20240117,131400,305451228,400,400,400,400,0
|
|
20240117,131300,305451228,400,400,400,400,10
|
|
20240117,131200,305447228,400,400,400,400,0
|
|
20240117,131100,305447228,400,400,400,400,75
|
|
20240117,131000,305417228,400,400,400,400,0
|
|
20240117,130900,305417228,400,400,400,400,2
|
|
20240117,130800,305416428,398,399,399,398,821
|
|
20240117,130700,305089034,399,399,399,399,0
|
|
20240117,130600,305089034,399,399,399,399,0
|
|
20240117,130500,305089034,399,399,399,399,0
|
|
20240117,130400,305089034,399,399,399,399,15
|
|
20240117,130300,305083049,399,399,399,399,67
|
|
20240117,130200,305056316,399,399,399,399,133
|
|
20240117,130100,305003249,399,399,399,399,0
|
|
20240117,130000,305003249,399,399,399,399,3611
|
|
20240117,125900,303562460,400,400,401,399,18683
|
|
20240117,125800,296098134,401,402,402,401,8217
|
|
20240117,125700,292803116,402,402,402,402,0
|
|
20240117,125600,292803116,402,402,402,402,200
|
|
20240117,125500,292722716,402,402,402,402,0
|
|
20240117,125400,292722716,402,402,402,402,2004
|
|
20240117,125300,291917108,402,402,402,402,5
|
|
20240117,125200,291915098,402,402,402,402,1261
|
|
20240117,125100,291408176,402,402,402,402,2000
|
|
20240117,125000,290604176,401,401,401,401,0
|
|
20240117,124900,290604176,401,402,402,401,14
|
|
20240117,124800,290598549,401,401,401,401,4
|
|
20240117,124700,290596945,400,400,400,400,0
|
|
20240117,124600,290596945,400,403,403,400,5903
|
|
20240117,124500,288233431,401,401,401,401,9
|
|
20240117,124400,288229822,403,403,403,403,1
|
|
20240117,124300,288229419,403,403,403,403,0
|
|
20240117,124200,288229419,403,403,403,403,0
|
|
20240117,124100,288229419,403,402,403,402,28
|
|
20240117,124000,288218160,405,405,405,405,0
|
|
20240117,123900,288218160,405,405,405,405,0
|
|
20240117,123800,288218160,405,403,405,401,20001
|
|
20240117,123700,280183996,405,404,406,403,923
|
|
20240117,123600,279811136,407,407,407,407,0
|
|
20240117,123500,279811136,407,407,407,407,0
|
|
20240117,123400,279811136,407,406,407,404,6206
|
|
20240117,123300,277291583,406,405,406,405,656
|
|
20240117,123200,277025900,405,405,405,405,0
|
|
20240117,123100,277025900,405,404,405,404,2001
|
|
20240117,123000,276217495,404,406,406,402,4454
|
|
20240117,122900,274423976,406,404,406,402,218
|
|
20240117,122800,274335679,405,404,405,404,521
|
|
20240117,122700,274125193,404,404,404,404,2474
|
|
20240117,122600,273125697,404,404,405,404,2457
|
|
20240117,122500,272132060,404,405,405,404,2029
|
|
20240117,122400,271312334,405,405,405,402,37607
|
|
20240117,122300,256095593,404,403,404,403,8084
|
|
20240117,122200,252837728,402,402,403,401,6878
|
|
20240117,122100,250071749,400,400,400,400,1001
|
|
20240117,122000,249671349,401,400,401,400,1186
|
|
20240117,121900,249196948,400,400,400,400,3
|
|
20240117,121800,249195748,400,400,400,400,604
|
|
20240117,121700,248954148,400,399,400,398,2001
|
|
20240117,121600,248157698,400,400,400,400,0
|
|
20240117,121500,248157698,400,399,400,399,1028
|
|
20240117,121400,247747525,399,399,399,399,7
|
|
20240117,121300,247744732,399,399,399,397,6624
|
|
20240117,121200,245109701,400,400,400,400,0
|
|
20240117,121100,245109701,400,400,400,400,1
|
|
20240117,121000,245109301,399,400,400,399,881
|
|
20240117,120900,244757771,400,399,400,399,501
|
|
20240117,120800,244557871,399,399,399,399,60
|
|
20240117,120700,244533931,399,399,400,399,2026
|
|
20240117,120600,243725556,399,399,399,399,12
|
|
20240117,120500,243720768,399,399,399,399,466
|
|
20240117,120400,243534834,399,399,399,399,1
|
|
20240117,120300,243534435,399,399,399,398,1190
|
|
20240117,120200,243060192,399,399,399,399,10
|
|
20240117,120100,243056202,399,399,399,399,1
|
|
20240117,120000,243055803,399,398,399,398,3081
|
|
20240117,115900,241828372,400,400,400,400,2
|
|
20240117,115800,241827572,399,400,400,399,195
|
|
20240117,115700,241749573,400,400,400,400,112
|
|
20240117,115600,241704773,400,400,400,400,0
|
|
20240117,115500,241704773,400,399,400,399,301
|
|
20240117,115400,241584673,400,400,400,400,0
|
|
20240117,115300,241584673,400,400,400,397,12583
|
|
20240117,115200,236576683,400,400,400,400,1000
|
|
20240117,115100,236176683,400,400,400,400,130
|
|
20240117,115000,236124683,400,400,400,400,223
|
|
20240117,114900,236035483,400,400,400,400,0
|
|
20240117,114800,236035483,400,400,400,400,171
|
|
20240117,114700,235967083,400,398,400,398,2626
|
|
20240117,114600,234917669,400,400,400,400,1150
|
|
20240117,114500,234457669,400,399,400,399,49
|
|
20240117,114400,234438079,400,399,400,399,51
|
|
20240117,114300,234417729,400,399,400,399,301
|
|
20240117,114200,234297629,400,399,400,399,5405
|
|
20240117,114100,232140729,399,400,400,399,17497
|
|
20240117,114000,225159408,400,400,400,400,289
|
|
20240117,113900,225043808,400,401,401,400,27417
|
|
20240117,113800,214077007,402,402,402,402,0
|
|
20240117,113700,214077007,402,401,402,401,210
|
|
20240117,113600,213992796,401,401,401,401,2
|
|
20240117,113500,213991994,401,401,401,401,113
|
|
20240117,113400,213946681,401,400,401,400,389
|
|
20240117,113300,213791079,401,401,401,401,932
|
|
20240117,113200,213417347,401,401,401,400,501
|
|
20240117,113100,213216911,401,401,401,401,10
|
|
20240117,113000,213212901,402,400,402,400,831
|
|
20240117,112900,212879999,401,401,401,401,1000
|
|
20240117,112800,212478999,402,402,402,402,67
|
|
20240117,112700,212452065,402,402,402,402,0
|
|
20240117,112600,212452065,402,403,403,401,21280
|
|
20240117,112500,203918782,402,402,402,402,800
|
|
20240117,112400,203597182,403,404,404,402,4281
|
|
20240117,112300,201876194,404,403,404,402,1625
|
|
20240117,112200,201222738,403,403,403,403,109
|
|
20240117,112100,201178811,403,403,403,403,24
|
|
20240117,112000,201169139,403,402,403,402,1145
|
|
20240117,111900,200708848,402,401,402,401,1106
|
|
20240117,111800,200265236,400,403,403,400,24883
|
|
20240117,111700,190277198,403,404,404,403,2
|
|
20240117,111600,190276391,403,404,405,403,39344
|
|
20240117,111500,174416090,405,405,405,405,1
|
|
20240117,111400,174415685,407,407,407,407,0
|
|
20240117,111300,174415685,407,407,407,407,1
|
|
20240117,111200,174415278,406,406,406,406,590
|
|
20240117,111100,174175738,406,406,406,406,0
|
|
20240117,111000,174175738,406,404,406,404,1499
|
|
20240117,110900,173569909,403,403,403,403,0
|
|
20240117,110800,173569909,403,405,405,403,6960
|
|
20240117,110700,170760542,404,404,404,404,17
|
|
20240117,110600,170753674,404,405,406,404,5734
|
|
20240117,110500,168434187,406,406,406,406,100
|
|
20240117,110400,168393587,407,406,407,406,64
|
|
20240117,110300,168367577,406,406,406,406,2
|
|
20240117,110200,168366765,406,405,406,405,2
|
|
20240117,110100,168365954,406,406,406,406,2
|
|
20240117,110000,168365142,406,406,406,406,0
|
|
20240117,105900,168365142,406,406,406,406,1
|
|
20240117,105800,168364736,406,406,406,406,0
|
|
20240117,105700,168364736,406,406,406,406,228
|
|
20240117,105600,168272168,406,407,407,405,112
|
|
20240117,105500,168226799,407,407,407,407,2448
|
|
20240117,105400,167230463,407,407,407,407,1
|
|
20240117,105300,167230056,406,406,406,406,50
|
|
20240117,105200,167209756,407,407,407,407,0
|
|
20240117,105100,167209756,407,407,407,407,709
|
|
20240117,105000,166921193,407,407,407,407,10
|
|
20240117,104900,166917123,407,407,407,407,0
|
|
20240117,104800,166917123,407,407,407,407,13
|
|
20240117,104700,166911832,407,405,408,405,10810
|
|
20240117,104600,162533162,405,404,405,404,766
|
|
20240117,104500,162223692,404,404,404,404,0
|
|
20240117,104400,162223692,404,405,405,403,3537
|
|
20240117,104300,160796280,405,407,407,403,50965
|
|
20240117,104200,140149625,410,408,410,408,1000
|
|
20240117,104100,139741362,409,407,409,407,15357
|
|
20240117,104000,133487788,409,408,409,408,214
|
|
20240117,103900,133400474,409,409,409,408,13129
|
|
20240117,103800,128041018,410,410,410,410,7
|
|
20240117,103700,128038148,410,410,410,410,0
|
|
20240117,103600,128038148,410,410,410,410,250
|
|
20240117,103500,127935648,409,411,411,409,851
|
|
20240117,103400,127587573,410,411,411,410,4
|
|
20240117,103300,127585931,411,410,411,409,17
|
|
20240117,103200,127578961,410,410,410,410,21
|
|
20240117,103100,127570351,411,411,411,411,2
|
|
20240117,103000,127569529,410,410,410,410,24
|
|
20240117,102900,127559689,411,410,411,410,24
|
|
20240117,102800,127549845,410,410,411,410,517
|
|
20240117,102700,127337874,409,410,410,409,2437
|
|
20240117,102600,126339431,411,411,411,411,6
|
|
20240117,102500,126336965,411,411,411,411,0
|
|
20240117,102400,126336965,411,411,411,411,46
|
|
20240117,102300,126318059,410,410,411,410,65
|
|
20240117,102200,126291391,411,411,411,409,29
|
|
20240117,102100,126279519,411,411,411,411,0
|
|
20240117,102000,126279519,411,411,411,411,2
|
|
20240117,101900,126278697,411,411,411,411,4
|
|
20240117,101800,126277053,411,411,411,411,0
|
|
20240117,101700,126277053,411,411,411,411,233
|
|
20240117,101600,126181290,411,411,411,411,3
|
|
20240117,101500,126180057,411,411,411,410,2085
|
|
20240117,101400,125325115,412,414,416,411,4180
|
|
20240117,101300,123598669,417,410,417,410,25826
|
|
20240117,101200,112938308,410,410,410,410,80
|
|
20240117,101100,112905508,410,410,410,409,1002
|
|
20240117,101000,112495688,409,410,410,409,901
|
|
20240117,100900,112127178,409,409,409,409,541
|
|
20240117,100800,111905909,410,410,410,410,6
|
|
20240117,100700,111903449,410,409,410,409,3348
|
|
20240117,100600,110531616,409,410,410,409,183
|
|
20240117,100500,110456768,409,409,409,409,2143
|
|
20240117,100400,109580281,410,410,410,409,2728
|
|
20240117,100300,108462794,410,409,410,409,6001
|
|
20240117,100200,106008384,408,408,408,408,3800
|
|
20240117,100100,104457984,409,409,409,409,130
|
|
20240117,100000,104404814,409,409,409,409,34
|
|
20240117,095900,104390908,409,409,409,409,0
|
|
20240117,095800,104390908,409,410,410,409,1134
|
|
20240117,095700,103927072,409,409,409,409,0
|
|
20240117,095600,103927072,409,409,409,409,0
|
|
20240117,095500,103927072,409,409,409,409,1000
|
|
20240117,095400,103518072,409,409,409,409,0
|
|
20240117,095300,103518072,409,409,409,409,2000
|
|
20240117,095200,102700072,409,410,410,409,11300
|
|
20240117,095100,98075979,410,411,411,410,1727
|
|
20240117,095000,97367100,410,410,410,410,0
|
|
20240117,094900,97367100,410,410,410,410,500
|
|
20240117,094800,97162100,409,410,410,409,7006
|
|
20240117,094700,94289641,409,410,410,409,3
|
|
20240117,094600,94288413,409,409,409,409,0
|
|
20240117,094500,94288413,409,411,411,409,528
|
|
20240117,094400,94072431,411,411,411,411,1
|
|
20240117,094300,94072020,409,409,409,409,0
|
|
20240117,094200,94072020,409,410,410,409,2454
|
|
20240117,094100,93066380,410,410,410,410,0
|
|
20240117,094000,93066380,410,410,410,410,2056
|
|
20240117,093900,92223420,410,411,411,409,713
|
|
20240117,093800,91931391,411,411,411,411,409
|
|
20240117,093700,91763292,411,413,413,409,12829
|
|
20240117,093600,86486814,417,410,417,410,6032
|
|
20240117,093500,84011533,410,410,410,409,10501
|
|
20240117,093400,79711123,408,410,410,408,4506
|
|
20240117,093300,77871663,410,409,410,409,707
|
|
20240117,093200,77582470,408,408,408,408,1
|
|
20240117,093100,77582062,409,409,409,409,10
|
|
20240117,093000,77577972,409,409,409,409,0
|
|
20240117,092900,77577972,409,409,409,409,96
|
|
20240117,092800,77538708,408,406,408,406,6839
|
|
20240117,092700,74750396,408,407,408,406,9357
|
|
20240117,092600,70951017,406,407,407,406,7221
|
|
20240117,092500,68012371,407,406,407,406,12175
|
|
20240117,092400,63067646,406,407,407,406,8212
|
|
20240117,092300,59732343,407,408,409,407,6395
|
|
20240117,092200,57128901,408,410,410,408,13117
|
|
20240117,092100,51776581,409,409,410,409,4595
|
|
20240117,092000,49897193,410,411,411,409,25663
|
|
20240117,091900,39372598,411,412,412,411,5102
|
|
20240117,091800,37275314,415,413,415,411,18355
|
|
20240117,091700,29716706,415,415,416,415,990
|
|
20240117,091600,29305450,416,414,416,413,4843
|
|
20240117,091500,27304719,414,414,414,414,0
|
|
20240117,091400,27304719,414,414,414,414,3
|
|
20240117,091300,27303477,416,416,416,416,376
|
|
20240117,091200,27147061,416,416,416,416,0
|
|
20240117,091100,27147061,416,416,416,416,300
|
|
20240117,091000,27022261,416,416,416,416,201
|
|
20240117,090900,26938645,412,415,418,412,14322
|
|
20240117,090800,20983889,418,415,418,415,7499
|
|
20240117,090700,17871706,415,415,415,415,2038
|
|
20240117,090600,17025936,415,414,419,414,7268
|
|
20240117,090500,14002675,413,415,415,413,1430
|
|
20240117,090400,13412053,412,412,412,412,150
|
|
20240117,090300,13350253,412,415,415,412,15894
|
|
20240117,090200,6785230,415,415,415,413,202
|
|
20240117,090100,6701492,415,415,415,415,2000
|
|
20240117,090000,5871492,412,413,415,412,14203
|