629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192600,141412426,412,412,412,412,150
|
|
20240119,192500,141412426,412,412,412,412,0
|
|
20240119,192400,141412426,412,412,412,412,0
|
|
20240119,192300,141412426,412,412,412,412,0
|
|
20240119,192200,141412426,412,412,412,412,0
|
|
20240119,192100,141412426,412,412,412,412,0
|
|
20240119,192000,141412426,412,412,412,412,0
|
|
20240119,191900,141412426,412,412,412,412,0
|
|
20240119,191800,141412426,412,412,412,412,0
|
|
20240119,191700,141412426,412,412,412,412,0
|
|
20240119,191600,141412426,412,412,412,412,0
|
|
20240119,191500,141412426,412,412,412,412,0
|
|
20240119,191400,141412426,412,412,412,412,0
|
|
20240119,191300,141412426,412,412,412,412,0
|
|
20240119,191200,141412426,412,412,412,412,0
|
|
20240119,191100,141412426,412,412,412,412,0
|
|
20240119,191000,141412426,412,412,412,412,0
|
|
20240119,190900,141412426,412,412,412,412,0
|
|
20240119,190800,141412426,412,412,412,412,0
|
|
20240119,190700,141412426,412,412,412,412,0
|
|
20240119,190600,141412426,412,412,412,412,0
|
|
20240119,190500,141412426,412,412,412,412,0
|
|
20240119,190400,141412426,412,412,412,412,0
|
|
20240119,190300,141412426,412,412,412,412,0
|
|
20240119,190200,141412426,412,412,412,412,0
|
|
20240119,190100,141412426,412,412,412,412,0
|
|
20240119,190000,141412426,412,412,412,412,0
|
|
20240119,185900,141412426,412,412,412,412,0
|
|
20240119,185800,141412426,412,412,412,412,0
|
|
20240119,185700,141412426,412,412,412,412,0
|
|
20240119,185600,141412426,412,412,412,412,150
|
|
20240119,185500,141412426,412,412,412,412,0
|
|
20240119,185400,141412426,412,412,412,412,0
|
|
20240119,185300,141412426,412,412,412,412,0
|
|
20240119,185200,141412426,412,412,412,412,0
|
|
20240119,185100,141412426,412,412,412,412,0
|
|
20240119,185000,141412426,412,412,412,412,0
|
|
20240119,184900,141412426,412,412,412,412,0
|
|
20240119,184800,141412426,412,412,412,412,0
|
|
20240119,184700,141412426,412,412,412,412,0
|
|
20240119,184600,141412426,412,412,412,412,0
|
|
20240119,184500,141412426,412,412,412,412,0
|
|
20240119,184400,141412426,412,412,412,412,0
|
|
20240119,184300,141412426,412,412,412,412,0
|
|
20240119,184200,141412426,412,412,412,412,0
|
|
20240119,184100,141412426,412,412,412,412,0
|
|
20240119,184000,141412426,412,412,412,412,0
|
|
20240119,183900,141412426,412,412,412,412,0
|
|
20240119,183800,141412426,412,412,412,412,0
|
|
20240119,183700,141412426,412,412,412,412,0
|
|
20240119,183600,141412426,412,412,412,412,0
|
|
20240119,183500,141412426,412,412,412,412,0
|
|
20240119,183400,141412426,412,412,412,412,0
|
|
20240119,183300,141412426,412,412,412,412,0
|
|
20240119,183200,141412426,412,412,412,412,0
|
|
20240119,183100,141412426,412,412,412,412,0
|
|
20240119,183000,141412426,412,412,412,412,0
|
|
20240119,182900,141412426,412,412,412,412,0
|
|
20240119,182800,141412426,412,412,412,412,0
|
|
20240119,182700,141412426,412,412,412,412,0
|
|
20240119,182600,141412426,412,412,412,412,150
|
|
20240119,182500,141412426,412,412,412,412,0
|
|
20240119,182400,141412426,412,412,412,412,0
|
|
20240119,182300,141412426,412,412,412,412,0
|
|
20240119,182200,141412426,412,412,412,412,0
|
|
20240119,182100,141412426,412,412,412,412,0
|
|
20240119,182000,141412426,412,412,412,412,0
|
|
20240119,181900,141412426,412,412,412,412,0
|
|
20240119,181800,141412426,412,412,412,412,0
|
|
20240119,181700,141412426,412,412,412,412,0
|
|
20240119,181600,141412426,412,412,412,412,0
|
|
20240119,181500,141412426,412,412,412,412,0
|
|
20240119,181400,141412426,412,412,412,412,0
|
|
20240119,181300,141412426,412,412,412,412,0
|
|
20240119,181200,141412426,412,412,412,412,0
|
|
20240119,181100,141412426,412,412,412,412,0
|
|
20240119,181000,141412426,412,412,412,412,0
|
|
20240119,180900,141412426,412,412,412,412,0
|
|
20240119,180800,141412426,412,412,412,412,0
|
|
20240119,180700,141412426,412,412,412,412,0
|
|
20240119,180600,141412426,412,412,412,412,0
|
|
20240119,180500,141412426,412,412,412,412,0
|
|
20240119,180400,141412426,412,412,412,412,0
|
|
20240119,180300,141412426,412,412,412,412,0
|
|
20240119,180200,141412426,412,412,412,412,0
|
|
20240119,180100,141412426,412,412,412,412,0
|
|
20240119,180000,141412426,412,412,412,412,0
|
|
20240119,175900,141412426,412,412,412,412,0
|
|
20240119,175800,141412426,412,412,412,412,0
|
|
20240119,175700,141412426,412,412,412,412,0
|
|
20240119,175600,141412426,412,412,412,412,150
|
|
20240119,175500,141412426,412,412,412,412,0
|
|
20240119,175400,141412426,412,412,412,412,0
|
|
20240119,175300,141412426,412,412,412,412,0
|
|
20240119,175200,141412426,412,412,412,412,0
|
|
20240119,175100,141412426,412,412,412,412,0
|
|
20240119,175000,141412426,412,412,412,412,0
|
|
20240119,174900,141412426,412,412,412,412,0
|
|
20240119,174800,141412426,412,412,412,412,0
|
|
20240119,174700,141412426,412,412,412,412,0
|
|
20240119,174600,141412426,412,412,412,412,0
|
|
20240119,174500,141412426,412,412,412,412,0
|
|
20240119,174400,141412426,412,412,412,412,0
|
|
20240119,174300,141412426,412,412,412,412,0
|
|
20240119,174200,141412426,412,412,412,412,0
|
|
20240119,174100,141412426,412,412,412,412,0
|
|
20240119,174000,141412426,412,412,412,412,0
|
|
20240119,173900,141412426,412,412,412,412,0
|
|
20240119,173800,141412426,412,412,412,412,0
|
|
20240119,173700,141412426,412,412,412,412,0
|
|
20240119,173600,141412426,412,412,412,412,0
|
|
20240119,173500,141412426,412,412,412,412,0
|
|
20240119,173400,141412426,412,412,412,412,0
|
|
20240119,173300,141412426,412,412,412,412,0
|
|
20240119,173200,141412426,412,412,412,412,0
|
|
20240119,173100,141412426,412,412,412,412,0
|
|
20240119,173000,141412426,412,412,412,412,0
|
|
20240119,172900,141412426,412,412,412,412,0
|
|
20240119,172800,141412426,412,412,412,412,0
|
|
20240119,172700,141412426,412,412,412,412,0
|
|
20240119,172600,141412426,412,412,412,412,150
|
|
20240119,172500,141412426,412,412,412,412,0
|
|
20240119,172400,141412426,412,412,412,412,0
|
|
20240119,172300,141412426,412,412,412,412,0
|
|
20240119,172200,141412426,412,412,412,412,0
|
|
20240119,172100,141412426,412,412,412,412,0
|
|
20240119,172000,141412426,412,412,412,412,0
|
|
20240119,171900,141412426,412,412,412,412,0
|
|
20240119,171800,141412426,412,412,412,412,0
|
|
20240119,171700,141412426,412,412,412,412,0
|
|
20240119,171600,141412426,412,412,412,412,0
|
|
20240119,171500,141412426,412,412,412,412,0
|
|
20240119,171400,141412426,412,412,412,412,0
|
|
20240119,171300,141412426,412,412,412,412,0
|
|
20240119,171200,141412426,412,412,412,412,0
|
|
20240119,171100,141412426,412,412,412,412,0
|
|
20240119,171000,141412426,412,412,412,412,0
|
|
20240119,170900,141412426,412,412,412,412,0
|
|
20240119,170800,141412426,412,412,412,412,0
|
|
20240119,170700,141412426,412,412,412,412,0
|
|
20240119,170600,141412426,412,412,412,412,0
|
|
20240119,170500,141412426,412,412,412,412,0
|
|
20240119,170400,141412426,412,412,412,412,0
|
|
20240119,170300,141412426,412,412,412,412,0
|
|
20240119,170200,141412426,412,412,412,412,0
|
|
20240119,170100,141412426,412,412,412,412,0
|
|
20240119,170000,141412426,412,412,412,412,0
|
|
20240119,165900,141412426,412,412,412,412,0
|
|
20240119,165800,141412426,412,412,412,412,0
|
|
20240119,165700,141412426,412,412,412,412,0
|
|
20240119,165600,141412426,412,412,412,412,150
|
|
20240119,165500,141412426,412,412,412,412,0
|
|
20240119,165400,141412426,412,412,412,412,0
|
|
20240119,165300,141412426,412,412,412,412,0
|
|
20240119,165200,141412426,412,412,412,412,0
|
|
20240119,165100,141412426,412,412,412,412,0
|
|
20240119,165000,141412426,412,412,412,412,0
|
|
20240119,164900,141412426,412,412,412,412,0
|
|
20240119,164800,141412426,412,412,412,412,0
|
|
20240119,164700,141412426,412,412,412,412,0
|
|
20240119,164600,141412426,412,412,412,412,0
|
|
20240119,164500,141412426,412,412,412,412,0
|
|
20240119,164400,141412426,412,412,412,412,0
|
|
20240119,164300,141412426,412,412,412,412,0
|
|
20240119,164200,141412426,412,412,412,412,0
|
|
20240119,164100,141412426,412,412,412,412,0
|
|
20240119,164000,141412426,412,412,412,412,0
|
|
20240119,163900,141412426,412,412,412,412,0
|
|
20240119,163800,141412426,412,412,412,412,0
|
|
20240119,163700,141412426,412,412,412,412,0
|
|
20240119,163600,141412426,412,412,412,412,0
|
|
20240119,163500,141412426,412,412,412,412,0
|
|
20240119,163400,141412426,412,412,412,412,0
|
|
20240119,163300,141412426,412,412,412,412,0
|
|
20240119,163200,141412426,412,412,412,412,0
|
|
20240119,163100,141412426,412,412,412,412,0
|
|
20240119,163000,141412426,412,412,412,412,0
|
|
20240119,162900,141412426,412,412,412,412,0
|
|
20240119,162800,141412426,412,412,412,412,0
|
|
20240119,162700,141412426,412,412,412,412,0
|
|
20240119,162600,141412426,412,412,412,412,150
|
|
20240119,162500,141412426,412,412,412,412,0
|
|
20240119,162400,141412426,412,412,412,412,0
|
|
20240119,162300,141412426,412,412,412,412,0
|
|
20240119,162200,141412426,412,412,412,412,0
|
|
20240119,162100,141412426,412,412,412,412,0
|
|
20240119,162000,141412426,412,412,412,412,0
|
|
20240119,161900,141412426,412,412,412,412,0
|
|
20240119,161800,141412426,412,412,412,412,0
|
|
20240119,161700,141412426,412,412,412,412,0
|
|
20240119,161600,141412426,412,412,412,412,0
|
|
20240119,161500,141412426,412,412,412,412,0
|
|
20240119,161400,141412426,412,412,412,412,0
|
|
20240119,161300,141412426,412,412,412,412,0
|
|
20240119,161200,141412426,412,412,412,412,0
|
|
20240119,161100,141412426,412,412,412,412,0
|
|
20240119,161000,141412426,412,412,412,412,0
|
|
20240119,160900,141412426,412,412,412,412,0
|
|
20240119,160800,141412426,412,412,412,412,0
|
|
20240119,160700,141412426,412,412,412,412,0
|
|
20240119,160600,141412426,412,412,412,412,0
|
|
20240119,160500,141412426,412,412,412,412,0
|
|
20240119,160400,141412426,412,412,412,412,0
|
|
20240119,160300,141412426,412,412,412,412,0
|
|
20240119,160200,141412426,412,412,412,412,0
|
|
20240119,160100,141412426,412,412,412,412,0
|
|
20240119,160000,141412426,412,412,412,412,0
|
|
20240119,155900,141412426,412,412,412,412,0
|
|
20240119,155800,141412426,412,412,412,412,0
|
|
20240119,155700,141412426,412,412,412,412,0
|
|
20240119,155600,141412426,412,412,412,412,150
|
|
20240119,155500,141412426,412,412,412,412,0
|
|
20240119,155400,141412426,412,412,412,412,0
|
|
20240119,155300,141412426,412,412,412,412,0
|
|
20240119,155200,141412426,412,412,412,412,0
|
|
20240119,155100,141412426,412,412,412,412,0
|
|
20240119,155000,141412426,412,412,412,412,0
|
|
20240119,154900,141412426,412,412,412,412,0
|
|
20240119,154800,141412426,412,412,412,412,0
|
|
20240119,154700,141412426,412,412,412,412,0
|
|
20240119,154600,141412426,412,412,412,412,0
|
|
20240119,154500,141412426,412,412,412,412,0
|
|
20240119,154400,141412426,412,412,412,412,0
|
|
20240119,154300,141412426,412,412,412,412,0
|
|
20240119,154200,141412426,412,412,412,412,0
|
|
20240119,154100,141412426,412,412,412,412,0
|
|
20240119,154000,141412426,412,412,412,412,0
|
|
20240119,153900,141412426,412,412,412,412,0
|
|
20240119,153800,141412426,412,412,412,412,0
|
|
20240119,153700,141412426,412,412,412,412,0
|
|
20240119,153600,141412426,412,412,412,412,0
|
|
20240119,153500,141412426,412,412,412,412,0
|
|
20240119,153400,141412426,412,412,412,412,0
|
|
20240119,153300,141412426,412,412,412,412,0
|
|
20240119,153200,141412426,412,412,412,412,0
|
|
20240119,153100,141412426,412,412,412,412,0
|
|
20240119,153000,141412426,412,412,412,412,150
|
|
20240119,152900,141350626,413,413,413,413,0
|
|
20240119,152800,141350626,413,413,413,413,0
|
|
20240119,152700,141350626,413,413,413,413,0
|
|
20240119,152600,141350626,413,413,413,413,0
|
|
20240119,152500,141350626,413,413,413,413,0
|
|
20240119,152400,141350626,413,413,413,413,0
|
|
20240119,152300,141350626,413,413,413,413,0
|
|
20240119,152200,141350626,413,413,413,413,0
|
|
20240119,152100,141350626,413,413,413,413,0
|
|
20240119,152000,141350626,413,413,413,413,0
|
|
20240119,151900,141350626,413,411,413,411,3068
|
|
20240119,151800,140086731,411,410,411,407,4510
|
|
20240119,151700,138234149,410,411,411,410,505
|
|
20240119,151600,138027096,411,410,411,410,507
|
|
20240119,151500,137819224,410,409,410,409,2530
|
|
20240119,151400,136782917,407,409,409,407,1611
|
|
20240119,151300,136127218,409,407,409,407,646
|
|
20240119,151200,135864294,410,409,410,409,611
|
|
20240119,151100,135614394,410,410,410,410,0
|
|
20240119,151000,135614394,410,410,410,410,0
|
|
20240119,150900,135614394,410,409,410,409,1567
|
|
20240119,150800,134973490,409,409,409,409,0
|
|
20240119,150700,134973490,409,409,409,409,0
|
|
20240119,150600,134973490,409,409,409,409,0
|
|
20240119,150500,134973490,409,409,409,409,0
|
|
20240119,150400,134973490,409,407,409,407,684
|
|
20240119,150300,134694438,405,406,406,405,24306
|
|
20240119,150200,124848851,408,408,408,408,0
|
|
20240119,150100,124848851,408,408,408,408,3
|
|
20240119,150000,124847627,408,408,408,408,107
|
|
20240119,145900,124803971,409,409,409,409,203
|
|
20240119,145800,124720944,409,409,409,409,8
|
|
20240119,145700,124717672,409,409,409,409,52
|
|
20240119,145600,124696404,409,408,409,408,200
|
|
20240119,145500,124614605,408,408,408,408,0
|
|
20240119,145400,124614605,408,408,408,408,0
|
|
20240119,145300,124614605,408,408,408,408,18
|
|
20240119,145200,124607261,408,408,408,408,0
|
|
20240119,145100,124607261,408,408,408,408,0
|
|
20240119,145000,124607261,408,408,408,408,0
|
|
20240119,144900,124607261,408,408,408,408,0
|
|
20240119,144800,124607261,408,408,408,408,1259
|
|
20240119,144700,124093589,408,408,408,408,0
|
|
20240119,144600,124093589,408,408,408,408,0
|
|
20240119,144500,124093589,408,408,408,408,0
|
|
20240119,144400,124093589,408,408,408,408,1222
|
|
20240119,144300,123595013,408,408,408,408,0
|
|
20240119,144200,123595013,408,408,408,408,0
|
|
20240119,144100,123595013,408,408,408,408,17
|
|
20240119,144000,123588077,408,408,408,408,312
|
|
20240119,143900,123460781,408,408,408,408,1191
|
|
20240119,143800,122974853,409,406,409,406,5117
|
|
20240119,143700,120889811,406,406,406,406,98
|
|
20240119,143600,120850023,406,406,406,406,0
|
|
20240119,143500,120850023,406,406,406,406,0
|
|
20240119,143400,120850023,406,406,406,406,0
|
|
20240119,143300,120850023,406,406,406,406,0
|
|
20240119,143200,120850023,406,406,406,406,0
|
|
20240119,143100,120850023,406,406,406,406,0
|
|
20240119,143000,120850023,406,406,406,406,50
|
|
20240119,142900,120829723,407,407,407,407,0
|
|
20240119,142800,120829723,407,407,407,407,0
|
|
20240119,142700,120829723,407,407,407,407,0
|
|
20240119,142600,120829723,407,407,407,407,4
|
|
20240119,142500,120828095,407,407,407,407,1
|
|
20240119,142400,120827688,405,405,405,405,0
|
|
20240119,142300,120827688,405,406,406,405,1000
|
|
20240119,142200,120422675,406,406,406,406,0
|
|
20240119,142100,120422675,406,406,406,406,0
|
|
20240119,142000,120422675,406,406,406,406,0
|
|
20240119,141900,120422675,406,406,406,406,0
|
|
20240119,141800,120422675,406,406,406,406,0
|
|
20240119,141700,120422675,406,406,406,406,180
|
|
20240119,141600,120349595,406,406,406,406,0
|
|
20240119,141500,120349595,406,406,406,406,0
|
|
20240119,141400,120349595,406,406,406,406,500
|
|
20240119,141300,120146595,406,406,406,406,1
|
|
20240119,141200,120146189,406,406,406,406,0
|
|
20240119,141100,120146189,406,407,407,406,3500
|
|
20240119,141000,118724689,406,406,406,406,4182
|
|
20240119,140900,117026797,405,405,405,405,0
|
|
20240119,140800,117026797,405,405,405,405,1014
|
|
20240119,140700,116616127,405,405,405,405,1986
|
|
20240119,140600,115811797,404,405,405,404,1200
|
|
20240119,140500,115326797,405,405,405,405,3982
|
|
20240119,140400,113714087,405,405,405,405,119
|
|
20240119,140300,113665892,405,405,405,405,0
|
|
20240119,140200,113665892,405,405,405,405,4195
|
|
20240119,140100,111966917,405,405,405,405,1009
|
|
20240119,140000,111558272,405,405,405,405,2000
|
|
20240119,135900,110748272,405,405,406,405,1756
|
|
20240119,135800,110037053,406,406,406,406,0
|
|
20240119,135700,110037053,406,406,406,406,950
|
|
20240119,135600,109651353,406,406,406,406,1
|
|
20240119,135500,109650947,407,407,407,407,0
|
|
20240119,135400,109650947,407,407,407,407,0
|
|
20240119,135300,109650947,407,407,407,407,0
|
|
20240119,135200,109650947,407,407,407,407,0
|
|
20240119,135100,109650947,407,407,407,407,0
|
|
20240119,135000,109650947,407,407,407,407,1
|
|
20240119,134900,109650540,407,407,407,407,2
|
|
20240119,134800,109649726,407,406,407,406,1453
|
|
20240119,134700,109059805,406,406,406,406,6
|
|
20240119,134600,109057369,406,406,406,405,7517
|
|
20240119,134500,106008241,407,406,407,406,21
|
|
20240119,134400,105999712,407,407,407,407,0
|
|
20240119,134300,105999712,407,407,407,407,5
|
|
20240119,134200,105997677,407,407,407,407,4
|
|
20240119,134100,105996049,407,406,407,406,158
|
|
20240119,134000,105931900,406,406,406,406,13
|
|
20240119,133900,105926622,406,406,406,406,1006
|
|
20240119,133800,105518186,406,406,406,406,5
|
|
20240119,133700,105516156,406,406,406,406,4
|
|
20240119,133600,105514532,406,406,406,406,1
|
|
20240119,133500,105514126,405,405,405,405,0
|
|
20240119,133400,105514126,405,405,405,405,110
|
|
20240119,133300,105469576,406,406,406,406,0
|
|
20240119,133200,105469576,406,406,406,406,10
|
|
20240119,133100,105465516,406,406,406,406,530
|
|
20240119,133000,105250336,406,405,406,405,1002
|
|
20240119,132900,104844525,404,404,404,404,19000
|
|
20240119,132800,97168525,404,405,405,404,1200
|
|
20240119,132700,96682722,406,406,406,406,0
|
|
20240119,132600,96682722,406,406,406,406,300
|
|
20240119,132500,96560922,406,406,406,406,0
|
|
20240119,132400,96560922,406,406,406,406,0
|
|
20240119,132300,96560922,406,406,406,406,0
|
|
20240119,132200,96560922,406,406,406,406,0
|
|
20240119,132100,96560922,406,406,406,406,20
|
|
20240119,132000,96552802,406,406,406,406,40
|
|
20240119,131900,96536562,404,404,404,404,2000
|
|
20240119,131800,95728562,404,404,404,404,0
|
|
20240119,131700,95728562,404,404,404,404,1766
|
|
20240119,131600,95015098,404,404,404,404,10000
|
|
20240119,131500,90975098,404,404,404,404,10000
|
|
20240119,131400,86935098,404,404,404,404,10
|
|
20240119,131300,86931058,404,404,404,404,0
|
|
20240119,131200,86931058,404,404,404,404,0
|
|
20240119,131100,86931058,404,405,405,404,7200
|
|
20240119,131000,84019819,406,406,406,406,0
|
|
20240119,130900,84019819,406,406,406,406,0
|
|
20240119,130800,84019819,406,406,406,406,0
|
|
20240119,130700,84019819,406,406,406,406,0
|
|
20240119,130600,84019819,406,406,406,406,6
|
|
20240119,130500,84017383,405,405,405,405,0
|
|
20240119,130400,84017383,405,405,405,405,0
|
|
20240119,130300,84017383,405,405,405,405,0
|
|
20240119,130200,84017383,405,405,405,405,0
|
|
20240119,130100,84017383,405,405,405,405,0
|
|
20240119,130000,84017383,405,405,405,405,190
|
|
20240119,125900,83940433,405,405,405,405,0
|
|
20240119,125800,83940433,405,405,405,405,0
|
|
20240119,125700,83940433,405,405,405,405,0
|
|
20240119,125600,83940433,405,405,405,405,0
|
|
20240119,125500,83940433,405,405,405,405,5153
|
|
20240119,125400,81853468,405,405,405,405,1514
|
|
20240119,125300,81240298,406,406,406,406,50
|
|
20240119,125200,81219998,406,406,406,406,20
|
|
20240119,125100,81211878,405,405,405,405,0
|
|
20240119,125000,81211878,405,405,405,405,0
|
|
20240119,124900,81211878,405,405,405,405,0
|
|
20240119,124800,81211878,405,405,405,405,0
|
|
20240119,124700,81211878,405,405,405,405,0
|
|
20240119,124600,81211878,405,405,405,405,3000
|
|
20240119,124500,79996878,405,405,405,405,0
|
|
20240119,124400,79996878,405,405,405,405,5000
|
|
20240119,124300,77971878,405,405,405,405,7233
|
|
20240119,124200,75042513,406,406,406,406,2767
|
|
20240119,124100,73919111,407,407,407,407,13
|
|
20240119,124000,73913820,407,406,407,406,532
|
|
20240119,123900,73697748,406,406,406,406,0
|
|
20240119,123800,73697748,406,406,406,406,1000
|
|
20240119,123700,73291748,406,406,406,406,0
|
|
20240119,123600,73291748,406,406,406,406,5
|
|
20240119,123500,73289718,406,406,406,406,0
|
|
20240119,123400,73289718,406,406,406,406,573
|
|
20240119,123300,73057080,407,407,407,407,0
|
|
20240119,123200,73057080,407,407,407,407,0
|
|
20240119,123100,73057080,407,407,407,407,0
|
|
20240119,123000,73057080,407,407,407,407,0
|
|
20240119,122900,73057080,407,407,407,407,50
|
|
20240119,122800,73036730,407,407,407,407,1
|
|
20240119,122700,73036323,407,407,407,406,6
|
|
20240119,122600,73033884,407,407,407,407,100
|
|
20240119,122500,72993184,407,407,407,407,887
|
|
20240119,122400,72632175,407,407,407,407,0
|
|
20240119,122300,72632175,407,407,407,407,0
|
|
20240119,122200,72632175,407,407,407,407,0
|
|
20240119,122100,72632175,407,407,407,407,0
|
|
20240119,122000,72632175,407,407,407,407,0
|
|
20240119,121900,72632175,407,407,407,407,3
|
|
20240119,121800,72630954,407,407,407,407,3
|
|
20240119,121700,72629733,406,407,407,406,103
|
|
20240119,121600,72587813,407,407,407,407,0
|
|
20240119,121500,72587813,407,407,407,407,180
|
|
20240119,121400,72514553,407,407,407,407,0
|
|
20240119,121300,72514553,407,407,407,407,0
|
|
20240119,121200,72514553,407,407,407,407,1
|
|
20240119,121100,72514146,406,406,406,406,5
|
|
20240119,121000,72512116,406,406,406,406,2
|
|
20240119,120900,72511304,407,407,407,407,0
|
|
20240119,120800,72511304,407,407,407,407,30
|
|
20240119,120700,72499094,406,406,406,406,0
|
|
20240119,120600,72499094,406,406,406,406,0
|
|
20240119,120500,72499094,406,406,407,406,2283
|
|
20240119,120400,71572195,406,406,406,406,0
|
|
20240119,120300,71572195,406,406,407,406,1747
|
|
20240119,120200,70862666,407,407,407,407,0
|
|
20240119,120100,70862666,407,407,407,407,0
|
|
20240119,120000,70862666,407,407,407,407,2
|
|
20240119,115900,70861852,407,407,407,407,1
|
|
20240119,115800,70861445,406,406,406,406,0
|
|
20240119,115700,70861445,406,406,406,406,4
|
|
20240119,115600,70859821,408,408,408,408,1000
|
|
20240119,115500,70451821,407,407,407,407,0
|
|
20240119,115400,70451821,407,407,407,407,643
|
|
20240119,115300,70190120,407,407,407,407,5
|
|
20240119,115200,70188085,407,407,407,407,0
|
|
20240119,115100,70188085,407,407,407,407,0
|
|
20240119,115000,70188085,407,407,407,407,464
|
|
20240119,114900,69999237,408,408,408,408,0
|
|
20240119,114800,69999237,408,408,408,408,0
|
|
20240119,114700,69999237,408,408,408,408,0
|
|
20240119,114600,69999237,408,408,408,408,0
|
|
20240119,114500,69999237,408,408,408,408,5
|
|
20240119,114400,69997197,408,408,408,408,0
|
|
20240119,114300,69997197,408,408,408,408,0
|
|
20240119,114200,69997197,408,408,408,408,4
|
|
20240119,114100,69995565,408,408,408,408,0
|
|
20240119,114000,69995565,408,408,408,408,0
|
|
20240119,113900,69995565,408,408,408,408,0
|
|
20240119,113800,69995565,408,408,408,408,0
|
|
20240119,113700,69995565,408,408,408,408,0
|
|
20240119,113600,69995565,408,408,408,408,7
|
|
20240119,113500,69992709,408,408,408,408,1
|
|
20240119,113400,69992301,408,408,408,408,993
|
|
20240119,113300,69587157,407,409,409,407,1200
|
|
20240119,113200,69097555,409,409,409,409,0
|
|
20240119,113100,69097555,409,409,409,409,0
|
|
20240119,113000,69097555,409,409,409,409,2370
|
|
20240119,112900,68128225,409,409,409,409,22
|
|
20240119,112800,68119227,409,409,409,409,4
|
|
20240119,112700,68117591,409,409,409,409,123
|
|
20240119,112600,68067284,409,409,409,409,7
|
|
20240119,112500,68064421,409,409,409,409,0
|
|
20240119,112400,68064421,409,409,409,409,0
|
|
20240119,112300,68064421,409,409,409,409,0
|
|
20240119,112200,68064421,409,409,409,409,0
|
|
20240119,112100,68064421,409,409,409,409,128
|
|
20240119,112000,68012069,410,409,410,409,51
|
|
20240119,111900,67991209,409,409,409,409,0
|
|
20240119,111800,67991209,409,409,409,409,0
|
|
20240119,111700,67991209,409,409,409,409,0
|
|
20240119,111600,67991209,409,409,409,409,10
|
|
20240119,111500,67987119,410,410,410,410,4
|
|
20240119,111400,67985479,410,410,410,410,1
|
|
20240119,111300,67985069,409,409,409,409,24948
|
|
20240119,111200,57781337,409,409,409,409,0
|
|
20240119,111100,57781337,409,409,409,409,100
|
|
20240119,111000,57740437,409,409,409,409,100
|
|
20240119,110900,57699537,409,409,409,409,0
|
|
20240119,110800,57699537,409,409,409,409,5
|
|
20240119,110700,57697492,409,409,409,409,0
|
|
20240119,110600,57697492,409,409,409,408,23
|
|
20240119,110500,57688104,408,408,408,408,200
|
|
20240119,110400,57606504,409,409,409,409,0
|
|
20240119,110300,57606504,409,408,409,408,4280
|
|
20240119,110200,55855989,409,409,409,409,0
|
|
20240119,110100,55855989,409,409,409,409,0
|
|
20240119,110000,55855989,409,409,409,409,0
|
|
20240119,105900,55855989,409,409,409,409,2
|
|
20240119,105800,55855171,408,408,408,408,552
|
|
20240119,105700,55629955,408,408,408,408,0
|
|
20240119,105600,55629955,408,408,408,408,5
|
|
20240119,105500,55627915,408,408,408,408,0
|
|
20240119,105400,55627915,408,408,408,408,643
|
|
20240119,105300,55365571,409,409,409,409,5
|
|
20240119,105200,55363526,408,408,408,408,500
|
|
20240119,105100,55159526,409,409,409,409,0
|
|
20240119,105000,55159526,409,409,409,409,0
|
|
20240119,104900,55159526,409,408,409,408,2205
|
|
20240119,104800,54257686,409,409,409,409,0
|
|
20240119,104700,54257686,409,409,409,409,0
|
|
20240119,104600,54257686,409,409,409,409,7
|
|
20240119,104500,54254823,409,409,409,409,9
|
|
20240119,104400,54251142,409,410,410,409,11
|
|
20240119,104300,54246633,410,410,410,410,5
|
|
20240119,104200,54244583,409,409,409,409,2430
|
|
20240119,104100,53250713,408,408,408,408,0
|
|
20240119,104000,53250713,408,408,408,408,1430
|
|
20240119,103900,52667273,407,407,407,407,1391
|
|
20240119,103800,52101136,405,405,405,405,0
|
|
20240119,103700,52101136,405,405,405,405,0
|
|
20240119,103600,52101136,405,405,405,405,0
|
|
20240119,103500,52101136,405,405,405,405,0
|
|
20240119,103400,52101136,405,405,405,405,45
|
|
20240119,103300,52082911,407,407,407,407,0
|
|
20240119,103200,52082911,407,407,407,407,30
|
|
20240119,103100,52070701,405,405,405,405,0
|
|
20240119,103000,52070701,405,405,405,405,9
|
|
20240119,102900,52067056,407,407,407,407,0
|
|
20240119,102800,52067056,407,405,407,405,1912
|
|
20240119,102700,51292682,405,407,407,405,64
|
|
20240119,102600,51266760,405,407,407,405,2561
|
|
20240119,102500,50229330,405,405,405,405,0
|
|
20240119,102400,50229330,405,407,407,405,14492
|
|
20240119,102300,44353238,408,408,408,408,0
|
|
20240119,102200,44353238,408,408,408,408,0
|
|
20240119,102100,44353238,408,408,408,408,123
|
|
20240119,102000,44303054,409,409,409,409,3547
|
|
20240119,101900,42852331,409,409,409,409,150
|
|
20240119,101800,42790981,410,410,410,410,0
|
|
20240119,101700,42790981,410,409,410,409,778
|
|
20240119,101600,42472778,409,409,409,409,5
|
|
20240119,101500,42470733,408,408,408,408,0
|
|
20240119,101400,42470733,408,409,409,408,4000
|
|
20240119,101300,40835026,409,409,409,408,1309
|
|
20240119,101200,40299651,408,408,408,408,0
|
|
20240119,101100,40299651,408,408,408,408,3000
|
|
20240119,101000,39075651,409,409,409,409,69
|
|
20240119,100900,39047430,409,409,409,409,10
|
|
20240119,100800,39043340,409,409,409,409,0
|
|
20240119,100700,39043340,409,409,409,409,601
|
|
20240119,100600,38797531,410,410,410,410,0
|
|
20240119,100500,38797531,410,410,410,410,522
|
|
20240119,100400,38583511,410,410,410,410,127
|
|
20240119,100300,38531441,411,411,411,411,1
|
|
20240119,100200,38531030,410,410,410,410,0
|
|
20240119,100100,38531030,410,411,411,410,6
|
|
20240119,100000,38528569,411,411,411,411,1
|
|
20240119,095900,38528158,410,410,410,410,0
|
|
20240119,095800,38528158,410,410,410,410,1150
|
|
20240119,095700,38056658,410,410,410,410,409
|
|
20240119,095600,37888968,410,410,410,410,0
|
|
20240119,095500,37888968,410,410,410,410,300
|
|
20240119,095400,37765968,410,410,410,410,18
|
|
20240119,095300,37758588,410,410,410,410,0
|
|
20240119,095200,37758588,410,410,410,410,0
|
|
20240119,095100,37758588,410,410,410,410,3
|
|
20240119,095000,37757358,410,410,410,410,0
|
|
20240119,094900,37757358,410,410,410,410,10
|
|
20240119,094800,37753258,410,410,410,410,0
|
|
20240119,094700,37753258,410,410,410,410,1042
|
|
20240119,094600,37326038,410,410,410,410,2
|
|
20240119,094500,37325218,410,410,410,410,0
|
|
20240119,094400,37325218,410,410,410,410,1044
|
|
20240119,094300,36897178,410,410,410,410,38
|
|
20240119,094200,36881598,411,411,411,411,77
|
|
20240119,094100,36849951,411,411,411,410,552
|
|
20240119,094000,36623529,411,410,411,410,500
|
|
20240119,093900,36418526,410,410,410,409,772
|
|
20240119,093800,36102692,410,410,410,410,3
|
|
20240119,093700,36101462,409,409,409,409,0
|
|
20240119,093600,36101462,409,409,409,409,2590
|
|
20240119,093500,35042152,409,409,409,409,0
|
|
20240119,093400,35042152,409,409,409,409,0
|
|
20240119,093300,35042152,409,409,409,409,0
|
|
20240119,093200,35042152,409,409,409,409,0
|
|
20240119,093100,35042152,409,409,409,409,1800
|
|
20240119,093000,34305952,411,410,411,410,1051
|
|
20240119,092900,33875041,410,410,410,410,1000
|
|
20240119,092800,33465041,410,410,410,410,0
|
|
20240119,092700,33465041,410,410,410,410,4
|
|
20240119,092600,33463401,410,410,410,410,1517
|
|
20240119,092500,32841431,409,409,409,409,0
|
|
20240119,092400,32841431,409,409,409,409,0
|
|
20240119,092300,32841431,409,409,409,409,0
|
|
20240119,092200,32841431,409,408,409,408,280
|
|
20240119,092100,32726921,408,410,410,408,1759
|
|
20240119,092000,32006130,410,410,410,410,0
|
|
20240119,091900,32006130,410,410,410,410,101
|
|
20240119,091800,31964720,409,409,409,409,5922
|
|
20240119,091700,29542622,408,408,408,408,1484
|
|
20240119,091600,28937150,409,406,409,406,3819
|
|
20240119,091500,27383994,406,409,409,406,3940
|
|
20240119,091400,25783749,409,409,409,409,1
|
|
20240119,091300,25783340,408,408,408,408,0
|
|
20240119,091200,25783340,408,408,408,408,12276
|
|
20240119,091100,20774732,406,406,406,406,1
|
|
20240119,091000,20774326,406,408,408,406,5000
|
|
20240119,090900,18744077,408,408,408,408,0
|
|
20240119,090800,18744077,408,409,409,408,5829
|
|
20240119,090700,16360412,409,409,409,409,0
|
|
20240119,090600,16360412,409,409,409,409,123
|
|
20240119,090500,16310105,409,409,409,409,0
|
|
20240119,090400,16310105,409,409,409,409,7479
|
|
20240119,090300,13251194,410,417,417,410,18244
|
|
20240119,090200,5749709,417,404,417,404,13440
|
|
20240119,090100,318755,404,403,404,403,3
|
|
20240119,090000,317544,404,404,404,404,786
|