618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191500,109935099,401,401,401,401,7235
|
|
20240405,191400,109935099,401,401,401,401,0
|
|
20240405,191300,109935099,401,401,401,401,0
|
|
20240405,191200,109935099,401,401,401,401,0
|
|
20240405,191100,109935099,401,401,401,401,0
|
|
20240405,191000,109935099,401,401,401,401,0
|
|
20240405,190900,109935099,401,401,401,401,0
|
|
20240405,190800,109935099,401,401,401,401,0
|
|
20240405,190700,109935099,401,401,401,401,0
|
|
20240405,190600,109935099,401,401,401,401,0
|
|
20240405,190500,109935099,401,401,401,401,0
|
|
20240405,190400,109935099,401,401,401,401,0
|
|
20240405,190300,109935099,401,401,401,401,0
|
|
20240405,190200,109935099,401,401,401,401,0
|
|
20240405,190100,109935099,401,401,401,401,0
|
|
20240405,190000,109935099,401,401,401,401,0
|
|
20240405,185900,109935099,401,401,401,401,0
|
|
20240405,185800,109935099,401,401,401,401,0
|
|
20240405,185700,109935099,401,401,401,401,0
|
|
20240405,185600,109935099,401,401,401,401,0
|
|
20240405,185500,109935099,401,401,401,401,0
|
|
20240405,185400,109935099,401,401,401,401,0
|
|
20240405,185300,109935099,401,401,401,401,0
|
|
20240405,185200,109935099,401,401,401,401,0
|
|
20240405,185100,109935099,401,401,401,401,0
|
|
20240405,185000,109935099,401,401,401,401,0
|
|
20240405,184900,109935099,401,401,401,401,0
|
|
20240405,184800,109935099,401,401,401,401,0
|
|
20240405,184700,109935099,401,401,401,401,0
|
|
20240405,184600,109935099,401,401,401,401,0
|
|
20240405,184500,109935099,401,401,401,401,7235
|
|
20240405,184400,109935099,401,401,401,401,0
|
|
20240405,184300,109935099,401,401,401,401,0
|
|
20240405,184200,109935099,401,401,401,401,0
|
|
20240405,184100,109935099,401,401,401,401,0
|
|
20240405,184000,109935099,401,401,401,401,0
|
|
20240405,183900,109935099,401,401,401,401,0
|
|
20240405,183800,109935099,401,401,401,401,0
|
|
20240405,183700,109935099,401,401,401,401,0
|
|
20240405,183600,109935099,401,401,401,401,0
|
|
20240405,183500,109935099,401,401,401,401,0
|
|
20240405,183400,109935099,401,401,401,401,0
|
|
20240405,183300,109935099,401,401,401,401,0
|
|
20240405,183200,109935099,401,401,401,401,0
|
|
20240405,183100,109935099,401,401,401,401,0
|
|
20240405,183000,109935099,401,401,401,401,0
|
|
20240405,182900,109935099,401,401,401,401,0
|
|
20240405,182800,109935099,401,401,401,401,0
|
|
20240405,182700,109935099,401,401,401,401,0
|
|
20240405,182600,109935099,401,401,401,401,0
|
|
20240405,182500,109935099,401,401,401,401,0
|
|
20240405,182400,109935099,401,401,401,401,0
|
|
20240405,182300,109935099,401,401,401,401,0
|
|
20240405,182200,109935099,401,401,401,401,0
|
|
20240405,182100,109935099,401,401,401,401,0
|
|
20240405,182000,109935099,401,401,401,401,0
|
|
20240405,181900,109935099,401,401,401,401,0
|
|
20240405,181800,109935099,401,401,401,401,0
|
|
20240405,181700,109935099,401,401,401,401,0
|
|
20240405,181600,109935099,401,401,401,401,0
|
|
20240405,181500,109935099,401,401,401,401,7235
|
|
20240405,181400,109935099,401,401,401,401,0
|
|
20240405,181300,109935099,401,401,401,401,0
|
|
20240405,181200,109935099,401,401,401,401,0
|
|
20240405,181100,109935099,401,401,401,401,0
|
|
20240405,181000,109935099,401,401,401,401,0
|
|
20240405,180900,109935099,401,401,401,401,0
|
|
20240405,180800,109935099,401,401,401,401,0
|
|
20240405,180700,109935099,401,401,401,401,0
|
|
20240405,180600,109935099,401,401,401,401,0
|
|
20240405,180500,109935099,401,401,401,401,0
|
|
20240405,180400,109935099,401,401,401,401,0
|
|
20240405,180300,109935099,401,401,401,401,0
|
|
20240405,180200,109935099,401,401,401,401,0
|
|
20240405,180100,109935099,401,401,401,401,0
|
|
20240405,180000,109935099,401,401,401,401,0
|
|
20240405,175900,109935099,401,401,401,401,0
|
|
20240405,175800,109935099,401,401,401,401,0
|
|
20240405,175700,109935099,401,401,401,401,0
|
|
20240405,175600,109935099,401,401,401,401,0
|
|
20240405,175500,109935099,401,401,401,401,0
|
|
20240405,175400,109935099,401,401,401,401,0
|
|
20240405,175300,109935099,401,401,401,401,0
|
|
20240405,175200,109935099,401,401,401,401,0
|
|
20240405,175100,109935099,401,401,401,401,0
|
|
20240405,175000,109935099,401,401,401,401,0
|
|
20240405,174900,109935099,401,401,401,401,0
|
|
20240405,174800,109935099,401,401,401,401,0
|
|
20240405,174700,109935099,401,401,401,401,0
|
|
20240405,174600,109935099,401,401,401,401,0
|
|
20240405,174500,109935099,401,401,401,401,7235
|
|
20240405,174400,109935099,401,401,401,401,0
|
|
20240405,174300,109935099,401,401,401,401,0
|
|
20240405,174200,109935099,401,401,401,401,0
|
|
20240405,174100,109935099,401,401,401,401,0
|
|
20240405,174000,109935099,401,401,401,401,0
|
|
20240405,173900,109935099,401,401,401,401,0
|
|
20240405,173800,109935099,401,401,401,401,0
|
|
20240405,173700,109935099,401,401,401,401,0
|
|
20240405,173600,109935099,401,401,401,401,0
|
|
20240405,173500,109935099,401,401,401,401,0
|
|
20240405,173400,109935099,401,401,401,401,0
|
|
20240405,173300,109935099,401,401,401,401,0
|
|
20240405,173200,109935099,401,401,401,401,0
|
|
20240405,173100,109935099,401,401,401,401,0
|
|
20240405,173000,109935099,401,401,401,401,0
|
|
20240405,172900,109935099,401,401,401,401,0
|
|
20240405,172800,109935099,401,401,401,401,0
|
|
20240405,172700,109935099,401,401,401,401,0
|
|
20240405,172600,109935099,401,401,401,401,0
|
|
20240405,172500,109935099,401,401,401,401,0
|
|
20240405,172400,109935099,401,401,401,401,0
|
|
20240405,172300,109935099,401,401,401,401,0
|
|
20240405,172200,109935099,401,401,401,401,0
|
|
20240405,172100,109935099,401,401,401,401,0
|
|
20240405,172000,109935099,401,401,401,401,0
|
|
20240405,171900,109935099,401,401,401,401,0
|
|
20240405,171800,109935099,401,401,401,401,0
|
|
20240405,171700,109935099,401,401,401,401,0
|
|
20240405,171600,109935099,401,401,401,401,0
|
|
20240405,171500,109935099,401,401,401,401,7235
|
|
20240405,171400,109935099,401,401,401,401,0
|
|
20240405,171300,109935099,401,401,401,401,0
|
|
20240405,171200,109935099,401,401,401,401,0
|
|
20240405,171100,109935099,401,401,401,401,0
|
|
20240405,171000,109935099,401,401,401,401,0
|
|
20240405,170900,109935099,401,401,401,401,0
|
|
20240405,170800,109935099,401,401,401,401,0
|
|
20240405,170700,109935099,401,401,401,401,0
|
|
20240405,170600,109935099,401,401,401,401,0
|
|
20240405,170500,109935099,401,401,401,401,0
|
|
20240405,170400,109935099,401,401,401,401,0
|
|
20240405,170300,109935099,401,401,401,401,0
|
|
20240405,170200,109935099,401,401,401,401,0
|
|
20240405,170100,109935099,401,401,401,401,0
|
|
20240405,170000,109935099,401,401,401,401,0
|
|
20240405,165900,109935099,401,401,401,401,0
|
|
20240405,165800,109935099,401,401,401,401,0
|
|
20240405,165700,109935099,401,401,401,401,0
|
|
20240405,165600,109935099,401,401,401,401,0
|
|
20240405,165500,109935099,401,401,401,401,0
|
|
20240405,165400,109935099,401,401,401,401,0
|
|
20240405,165300,109935099,401,401,401,401,0
|
|
20240405,165200,109935099,401,401,401,401,0
|
|
20240405,165100,109935099,401,401,401,401,0
|
|
20240405,165000,109935099,401,401,401,401,0
|
|
20240405,164900,109935099,401,401,401,401,0
|
|
20240405,164800,109935099,401,401,401,401,0
|
|
20240405,164700,109935099,401,401,401,401,0
|
|
20240405,164600,109935099,401,401,401,401,0
|
|
20240405,164500,109935099,401,401,401,401,7235
|
|
20240405,164400,109935099,401,401,401,401,0
|
|
20240405,164300,109935099,401,401,401,401,0
|
|
20240405,164200,109935099,401,401,401,401,0
|
|
20240405,164100,109935099,401,401,401,401,0
|
|
20240405,164000,109935099,401,401,401,401,0
|
|
20240405,163900,109935099,401,401,401,401,0
|
|
20240405,163800,109935099,401,401,401,401,0
|
|
20240405,163700,109935099,401,401,401,401,0
|
|
20240405,163600,109935099,401,401,401,401,0
|
|
20240405,163500,109935099,401,401,401,401,0
|
|
20240405,163400,109935099,401,401,401,401,0
|
|
20240405,163300,109935099,401,401,401,401,0
|
|
20240405,163200,109935099,401,401,401,401,0
|
|
20240405,163100,109935099,401,401,401,401,0
|
|
20240405,163000,109935099,401,401,401,401,0
|
|
20240405,162900,109935099,401,401,401,401,0
|
|
20240405,162800,109935099,401,401,401,401,0
|
|
20240405,162700,109935099,401,401,401,401,0
|
|
20240405,162600,109935099,401,401,401,401,0
|
|
20240405,162500,109935099,401,401,401,401,0
|
|
20240405,162400,109935099,401,401,401,401,0
|
|
20240405,162300,109935099,401,401,401,401,0
|
|
20240405,162200,109935099,401,401,401,401,0
|
|
20240405,162100,109935099,401,401,401,401,0
|
|
20240405,162000,109935099,401,401,401,401,0
|
|
20240405,161900,109935099,401,401,401,401,0
|
|
20240405,161800,109935099,401,401,401,401,0
|
|
20240405,161700,109935099,401,401,401,401,0
|
|
20240405,161600,109935099,401,401,401,401,0
|
|
20240405,161500,109935099,401,401,401,401,7235
|
|
20240405,161400,109935099,401,401,401,401,0
|
|
20240405,161300,109935099,401,401,401,401,0
|
|
20240405,161200,109935099,401,401,401,401,0
|
|
20240405,161100,109935099,401,401,401,401,0
|
|
20240405,161000,109935099,401,401,401,401,0
|
|
20240405,160900,109935099,401,401,401,401,0
|
|
20240405,160800,109935099,401,401,401,401,0
|
|
20240405,160700,109935099,401,401,401,401,0
|
|
20240405,160600,109935099,401,401,401,401,0
|
|
20240405,160500,109935099,401,401,401,401,0
|
|
20240405,160400,109935099,401,401,401,401,0
|
|
20240405,160300,109935099,401,401,401,401,0
|
|
20240405,160200,109935099,401,401,401,401,0
|
|
20240405,160100,109935099,401,401,401,401,0
|
|
20240405,160000,109935099,401,401,401,401,0
|
|
20240405,155900,109935099,401,401,401,401,0
|
|
20240405,155800,109935099,401,401,401,401,0
|
|
20240405,155700,109935099,401,401,401,401,0
|
|
20240405,155600,109935099,401,401,401,401,0
|
|
20240405,155500,109935099,401,401,401,401,0
|
|
20240405,155400,109935099,401,401,401,401,0
|
|
20240405,155300,109935099,401,401,401,401,0
|
|
20240405,155200,109935099,401,401,401,401,0
|
|
20240405,155100,109935099,401,401,401,401,0
|
|
20240405,155000,109935099,401,401,401,401,0
|
|
20240405,154900,109935099,401,401,401,401,0
|
|
20240405,154800,109935099,401,401,401,401,0
|
|
20240405,154700,109935099,401,401,401,401,0
|
|
20240405,154600,109935099,401,401,401,401,0
|
|
20240405,154500,109935099,401,401,401,401,7235
|
|
20240405,154400,109935099,401,401,401,401,0
|
|
20240405,154300,109935099,401,401,401,401,0
|
|
20240405,154200,109935099,401,401,401,401,0
|
|
20240405,154100,109935099,401,401,401,401,0
|
|
20240405,154000,109935099,401,401,401,401,0
|
|
20240405,153900,109935099,401,401,401,401,0
|
|
20240405,153800,109935099,401,401,401,401,0
|
|
20240405,153700,109935099,401,401,401,401,0
|
|
20240405,153600,109935099,401,401,401,401,0
|
|
20240405,153500,109935099,401,401,401,401,0
|
|
20240405,153400,109935099,401,401,401,401,0
|
|
20240405,153300,109935099,401,401,401,401,0
|
|
20240405,153200,109935099,401,401,401,401,0
|
|
20240405,153100,109935099,401,401,401,401,0
|
|
20240405,153000,109935099,401,401,401,401,7235
|
|
20240405,152900,107033864,398,398,398,398,0
|
|
20240405,152800,107033864,398,398,398,398,0
|
|
20240405,152700,107033864,398,398,398,398,0
|
|
20240405,152600,107033864,398,398,398,398,0
|
|
20240405,152500,107033864,398,398,398,398,0
|
|
20240405,152400,107033864,398,398,398,398,0
|
|
20240405,152300,107033864,398,398,398,398,0
|
|
20240405,152200,107033864,398,398,398,398,0
|
|
20240405,152100,107033864,398,398,398,398,0
|
|
20240405,152000,107033864,398,398,398,398,0
|
|
20240405,151900,107033864,398,399,399,398,2800
|
|
20240405,151800,105919153,399,399,399,399,0
|
|
20240405,151700,105919153,399,399,399,399,1714
|
|
20240405,151600,105235267,399,399,399,399,2
|
|
20240405,151500,105234469,401,401,401,401,6
|
|
20240405,151400,105232063,400,400,400,400,0
|
|
20240405,151300,105232063,400,400,400,400,0
|
|
20240405,151200,105232063,400,400,400,400,260
|
|
20240405,151100,105128063,400,400,400,400,744
|
|
20240405,151000,104830463,401,401,401,401,0
|
|
20240405,150900,104830463,401,401,401,401,101
|
|
20240405,150800,104789962,401,401,401,401,0
|
|
20240405,150700,104789962,401,401,401,401,0
|
|
20240405,150600,104789962,401,401,401,401,0
|
|
20240405,150500,104789962,401,401,401,401,5
|
|
20240405,150400,104787957,402,402,402,402,0
|
|
20240405,150300,104787957,402,402,402,402,0
|
|
20240405,150200,104787957,402,402,402,402,800
|
|
20240405,150100,104466357,402,402,402,402,0
|
|
20240405,150000,104466357,402,402,402,402,0
|
|
20240405,145900,104466357,402,402,402,402,0
|
|
20240405,145800,104466357,402,402,402,402,0
|
|
20240405,145700,104466357,402,402,402,402,0
|
|
20240405,145600,104466357,402,402,402,402,99
|
|
20240405,145500,104426559,402,402,402,402,0
|
|
20240405,145400,104426559,402,402,402,402,230
|
|
20240405,145300,104334099,402,402,402,402,0
|
|
20240405,145200,104334099,402,402,402,402,0
|
|
20240405,145100,104334099,402,402,402,402,3
|
|
20240405,145000,104332893,400,400,400,400,0
|
|
20240405,144900,104332893,400,400,400,400,6
|
|
20240405,144800,104330493,401,401,401,401,0
|
|
20240405,144700,104330493,401,401,401,401,0
|
|
20240405,144600,104330493,401,401,401,401,0
|
|
20240405,144500,104330493,401,401,401,401,0
|
|
20240405,144400,104330493,401,401,401,401,0
|
|
20240405,144300,104330493,401,401,401,401,0
|
|
20240405,144200,104330493,401,401,401,401,0
|
|
20240405,144100,104330493,401,401,401,401,0
|
|
20240405,144000,104330493,401,401,401,401,0
|
|
20240405,143900,104330493,401,401,401,401,1
|
|
20240405,143800,104330092,401,401,401,401,235
|
|
20240405,143700,104235857,402,402,402,402,351
|
|
20240405,143600,104094755,401,401,401,401,200
|
|
20240405,143500,104014555,401,401,401,401,2200
|
|
20240405,143400,103132355,400,400,400,400,0
|
|
20240405,143300,103132355,400,400,400,400,100
|
|
20240405,143200,103092355,400,400,400,400,0
|
|
20240405,143100,103092355,400,400,400,400,101
|
|
20240405,143000,103051955,401,401,401,401,1
|
|
20240405,142900,103051554,400,400,400,400,0
|
|
20240405,142800,103051554,400,400,400,400,0
|
|
20240405,142700,103051554,400,400,400,400,0
|
|
20240405,142600,103051554,400,400,400,400,0
|
|
20240405,142500,103051554,400,400,400,400,0
|
|
20240405,142400,103051554,400,400,400,400,10
|
|
20240405,142300,103047554,402,402,402,402,0
|
|
20240405,142200,103047554,402,402,402,402,0
|
|
20240405,142100,103047554,402,402,402,402,10
|
|
20240405,142000,103043534,403,403,403,403,0
|
|
20240405,141900,103043534,403,400,403,400,5000
|
|
20240405,141800,101037074,400,400,400,400,0
|
|
20240405,141700,101037074,400,400,400,400,0
|
|
20240405,141600,101037074,400,400,400,400,0
|
|
20240405,141500,101037074,400,400,400,400,0
|
|
20240405,141400,101037074,400,400,400,400,0
|
|
20240405,141300,101037074,400,400,400,400,0
|
|
20240405,141200,101037074,400,400,400,400,1
|
|
20240405,141100,101036674,399,399,399,399,1259
|
|
20240405,141000,100534333,399,399,399,399,379
|
|
20240405,140900,100383112,400,400,400,400,0
|
|
20240405,140800,100383112,400,400,400,400,0
|
|
20240405,140700,100383112,400,400,400,400,0
|
|
20240405,140600,100383112,400,400,400,400,0
|
|
20240405,140500,100383112,400,400,400,400,40
|
|
20240405,140400,100367112,400,400,400,400,0
|
|
20240405,140300,100367112,400,400,400,400,0
|
|
20240405,140200,100367112,400,400,400,400,0
|
|
20240405,140100,100367112,400,400,400,400,0
|
|
20240405,140000,100367112,400,400,400,400,0
|
|
20240405,135900,100367112,400,400,400,400,0
|
|
20240405,135800,100367112,400,400,400,400,0
|
|
20240405,135700,100367112,400,400,400,400,4
|
|
20240405,135600,100365512,400,400,400,400,0
|
|
20240405,135500,100365512,400,400,400,400,0
|
|
20240405,135400,100365512,400,400,400,400,0
|
|
20240405,135300,100365512,400,400,400,400,0
|
|
20240405,135200,100365512,400,400,400,400,99
|
|
20240405,135100,100325912,400,400,400,400,0
|
|
20240405,135000,100325912,400,400,400,400,0
|
|
20240405,134900,100325912,400,400,400,400,99
|
|
20240405,134800,100286312,398,398,398,398,0
|
|
20240405,134700,100286312,398,398,398,398,0
|
|
20240405,134600,100286312,398,398,398,398,280
|
|
20240405,134500,100174872,398,398,398,398,5234
|
|
20240405,134400,98091740,399,400,400,399,850
|
|
20240405,134300,97752491,399,399,399,399,99
|
|
20240405,134200,97712990,399,401,401,399,9379
|
|
20240405,134100,93968289,401,401,401,401,1
|
|
20240405,134000,93967888,401,400,401,400,622
|
|
20240405,133900,93719085,400,400,400,400,140
|
|
20240405,133800,93663085,400,400,400,400,99
|
|
20240405,133700,93623485,400,400,400,400,99
|
|
20240405,133600,93583885,399,399,399,399,878
|
|
20240405,133500,93233563,398,398,398,398,1439
|
|
20240405,133400,92660841,398,398,398,398,0
|
|
20240405,133300,92660841,398,398,398,398,0
|
|
20240405,133200,92660841,398,398,398,398,0
|
|
20240405,133100,92660841,398,399,400,398,264
|
|
20240405,133000,92555764,399,399,399,399,0
|
|
20240405,132900,92555764,399,400,400,399,252
|
|
20240405,132800,92455186,400,400,400,400,10
|
|
20240405,132700,92451186,399,399,399,399,0
|
|
20240405,132600,92451186,399,399,399,399,173
|
|
20240405,132500,92382159,399,399,399,399,0
|
|
20240405,132400,92382159,399,399,399,399,0
|
|
20240405,132300,92382159,399,399,399,399,27
|
|
20240405,132200,92371386,399,399,399,399,12
|
|
20240405,132100,92366598,399,399,399,399,0
|
|
20240405,132000,92366598,399,399,399,399,1
|
|
20240405,131900,92366199,398,398,398,398,0
|
|
20240405,131800,92366199,398,398,398,398,3000
|
|
20240405,131700,91172199,399,399,399,399,0
|
|
20240405,131600,91172199,399,399,399,399,0
|
|
20240405,131500,91172199,399,399,399,399,15
|
|
20240405,131400,91166214,399,399,399,399,0
|
|
20240405,131300,91166214,399,399,399,399,0
|
|
20240405,131200,91166214,399,399,399,399,1
|
|
20240405,131100,91165815,398,398,398,398,824
|
|
20240405,131000,90837863,399,399,399,399,172
|
|
20240405,130900,90769235,399,400,400,399,6204
|
|
20240405,130800,88290887,400,400,400,400,195
|
|
20240405,130700,88212887,400,400,400,400,0
|
|
20240405,130600,88212887,400,400,400,400,35
|
|
20240405,130500,88198887,401,401,401,401,400
|
|
20240405,130400,88038487,401,401,401,401,0
|
|
20240405,130300,88038487,401,401,401,401,0
|
|
20240405,130200,88038487,401,401,401,401,0
|
|
20240405,130100,88038487,401,401,401,401,1
|
|
20240405,130000,88038086,399,400,400,399,700
|
|
20240405,125900,87758301,399,399,399,399,350
|
|
20240405,125800,87618651,401,401,401,401,0
|
|
20240405,125700,87618651,401,401,401,401,0
|
|
20240405,125600,87618651,401,401,401,401,0
|
|
20240405,125500,87618651,401,400,401,399,8691
|
|
20240405,125400,84142320,400,400,400,400,0
|
|
20240405,125300,84142320,400,400,400,400,100
|
|
20240405,125200,84102320,400,400,400,400,0
|
|
20240405,125100,84102320,400,400,400,400,0
|
|
20240405,125000,84102320,400,400,400,400,0
|
|
20240405,124900,84102320,400,400,400,400,0
|
|
20240405,124800,84102320,400,400,400,400,0
|
|
20240405,124700,84102320,400,400,400,400,0
|
|
20240405,124600,84102320,400,400,400,400,30
|
|
20240405,124500,84090320,400,400,400,400,0
|
|
20240405,124400,84090320,400,400,400,400,0
|
|
20240405,124300,84090320,400,400,400,400,0
|
|
20240405,124200,84090320,400,400,400,400,500
|
|
20240405,124100,83890320,399,399,399,399,0
|
|
20240405,124000,83890320,399,399,399,399,4
|
|
20240405,123900,83888724,400,400,400,400,0
|
|
20240405,123800,83888724,400,400,400,400,0
|
|
20240405,123700,83888724,400,400,400,400,0
|
|
20240405,123600,83888724,400,400,400,400,0
|
|
20240405,123500,83888724,400,400,400,400,9
|
|
20240405,123400,83885124,400,400,400,400,0
|
|
20240405,123300,83885124,400,400,400,400,10
|
|
20240405,123200,83881124,400,400,400,400,0
|
|
20240405,123100,83881124,400,400,400,400,0
|
|
20240405,123000,83881124,400,400,400,400,0
|
|
20240405,122900,83881124,400,400,400,400,0
|
|
20240405,122800,83881124,400,400,400,400,0
|
|
20240405,122700,83881124,400,400,400,400,0
|
|
20240405,122600,83881124,400,400,400,400,0
|
|
20240405,122500,83881124,400,400,400,400,0
|
|
20240405,122400,83881124,400,400,400,400,0
|
|
20240405,122300,83881124,400,400,400,400,0
|
|
20240405,122200,83881124,400,400,400,400,0
|
|
20240405,122100,83881124,400,400,400,400,1000
|
|
20240405,122000,83481124,400,400,400,400,220
|
|
20240405,121900,83393124,400,400,400,400,0
|
|
20240405,121800,83393124,400,400,400,400,0
|
|
20240405,121700,83393124,400,400,400,400,0
|
|
20240405,121600,83393124,400,400,400,400,125
|
|
20240405,121500,83343124,400,400,400,400,0
|
|
20240405,121400,83343124,400,400,400,400,3
|
|
20240405,121300,83341924,401,401,401,401,0
|
|
20240405,121200,83341924,401,401,401,401,0
|
|
20240405,121100,83341924,401,401,401,401,0
|
|
20240405,121000,83341924,401,401,401,401,0
|
|
20240405,120900,83341924,401,401,401,401,10
|
|
20240405,120800,83337914,399,399,399,399,0
|
|
20240405,120700,83337914,399,399,399,399,0
|
|
20240405,120600,83337914,399,399,399,399,200
|
|
20240405,120500,83258114,399,399,399,399,0
|
|
20240405,120400,83258114,399,399,399,399,0
|
|
20240405,120300,83258114,399,399,399,399,0
|
|
20240405,120200,83258114,399,399,399,399,1000
|
|
20240405,120100,82859114,399,399,399,399,1006
|
|
20240405,120000,82457720,401,401,401,401,0
|
|
20240405,115900,82457720,401,401,401,401,0
|
|
20240405,115800,82457720,401,401,401,401,20
|
|
20240405,115700,82449700,399,399,399,399,0
|
|
20240405,115600,82449700,399,399,399,399,0
|
|
20240405,115500,82449700,399,399,399,399,0
|
|
20240405,115400,82449700,399,399,399,399,0
|
|
20240405,115300,82449700,399,399,399,399,2020
|
|
20240405,115200,81643720,399,399,399,399,1000
|
|
20240405,115100,81244720,399,399,399,399,1000
|
|
20240405,115000,80845720,399,399,399,399,300
|
|
20240405,114900,80726020,399,399,399,399,0
|
|
20240405,114800,80726020,399,399,399,399,5
|
|
20240405,114700,80724025,399,399,399,399,0
|
|
20240405,114600,80724025,399,399,399,399,1008
|
|
20240405,114500,80321833,399,399,399,399,0
|
|
20240405,114400,80321833,399,399,399,399,3
|
|
20240405,114300,80320636,398,398,398,398,0
|
|
20240405,114200,80320636,398,399,399,398,11
|
|
20240405,114100,80316257,399,399,399,399,0
|
|
20240405,114000,80316257,399,399,399,399,0
|
|
20240405,113900,80316257,399,399,399,399,16
|
|
20240405,113800,80309873,399,399,399,399,0
|
|
20240405,113700,80309873,399,399,399,399,0
|
|
20240405,113600,80309873,399,399,399,399,0
|
|
20240405,113500,80309873,399,399,399,399,350
|
|
20240405,113400,80170223,399,399,399,399,1
|
|
20240405,113300,80169824,399,399,399,399,0
|
|
20240405,113200,80169824,399,399,399,399,0
|
|
20240405,113100,80169824,399,399,399,399,0
|
|
20240405,113000,80169824,399,399,399,399,0
|
|
20240405,112900,80169824,399,399,399,399,1
|
|
20240405,112800,80169425,398,398,398,398,0
|
|
20240405,112700,80169425,398,398,398,398,0
|
|
20240405,112600,80169425,398,398,398,398,0
|
|
20240405,112500,80169425,398,398,398,398,0
|
|
20240405,112400,80169425,398,398,398,398,0
|
|
20240405,112300,80169425,398,398,398,398,0
|
|
20240405,112200,80169425,398,398,398,398,0
|
|
20240405,112100,80169425,398,398,398,398,1000
|
|
20240405,112000,79771425,398,398,398,398,0
|
|
20240405,111900,79771425,398,398,398,398,0
|
|
20240405,111800,79771425,398,398,398,398,0
|
|
20240405,111700,79771425,398,398,398,398,0
|
|
20240405,111600,79771425,398,398,398,398,0
|
|
20240405,111500,79771425,398,398,398,398,0
|
|
20240405,111400,79771425,398,398,398,398,0
|
|
20240405,111300,79771425,398,398,398,398,293
|
|
20240405,111200,79654811,396,396,396,396,368
|
|
20240405,111100,79509083,398,398,398,398,0
|
|
20240405,111000,79509083,398,398,398,398,50
|
|
20240405,110900,79489183,398,397,398,397,418
|
|
20240405,110800,79323177,397,397,397,397,0
|
|
20240405,110700,79323177,397,397,397,397,0
|
|
20240405,110600,79323177,397,397,397,397,0
|
|
20240405,110500,79323177,397,397,397,397,0
|
|
20240405,110400,79323177,397,397,397,397,445
|
|
20240405,110300,79146512,397,397,397,397,0
|
|
20240405,110200,79146512,397,397,397,397,5357
|
|
20240405,110100,77019783,397,397,397,397,0
|
|
20240405,110000,77019783,397,397,397,397,0
|
|
20240405,105900,77019783,397,397,397,397,74
|
|
20240405,105800,76990405,397,397,397,397,3
|
|
20240405,105700,76989214,397,397,397,397,0
|
|
20240405,105600,76989214,397,397,397,397,201
|
|
20240405,105500,76909417,397,397,397,397,100
|
|
20240405,105400,76869717,397,399,399,397,18741
|
|
20240405,105300,69411743,399,399,399,399,0
|
|
20240405,105200,69411743,399,399,399,399,0
|
|
20240405,105100,69411743,399,399,399,399,0
|
|
20240405,105000,69411743,399,399,399,399,0
|
|
20240405,104900,69411743,399,399,399,399,0
|
|
20240405,104800,69411743,399,399,399,399,0
|
|
20240405,104700,69411743,399,399,399,399,75
|
|
20240405,104600,69381818,399,399,399,399,8
|
|
20240405,104500,69378626,398,398,398,398,0
|
|
20240405,104400,69378626,398,398,398,398,0
|
|
20240405,104300,69378626,398,398,398,398,0
|
|
20240405,104200,69378626,398,398,398,398,1
|
|
20240405,104100,69378228,399,399,399,399,31
|
|
20240405,104000,69365859,399,399,399,399,10
|
|
20240405,103900,69361869,399,399,399,399,0
|
|
20240405,103800,69361869,399,399,399,399,0
|
|
20240405,103700,69361869,399,399,399,399,10
|
|
20240405,103600,69357879,399,399,399,399,9
|
|
20240405,103500,69354288,399,399,399,399,100
|
|
20240405,103400,69314388,399,399,399,399,0
|
|
20240405,103300,69314388,399,399,399,399,4
|
|
20240405,103200,69312792,399,399,399,399,0
|
|
20240405,103100,69312792,399,399,399,399,4500
|
|
20240405,103000,67517292,399,399,399,399,0
|
|
20240405,102900,67517292,399,399,399,399,50
|
|
20240405,102800,67497342,399,399,399,399,0
|
|
20240405,102700,67497342,399,400,400,399,30526
|
|
20240405,102600,55287447,401,401,401,401,534
|
|
20240405,102500,55073313,402,402,402,402,2
|
|
20240405,102400,55072509,402,402,402,402,0
|
|
20240405,102300,55072509,402,402,402,402,0
|
|
20240405,102200,55072509,402,403,403,402,3
|
|
20240405,102100,55071301,402,402,403,402,3
|
|
20240405,102000,55070094,401,401,401,401,0
|
|
20240405,101900,55070094,401,401,401,401,0
|
|
20240405,101800,55070094,401,403,403,400,27326
|
|
20240405,101700,44105209,404,404,404,404,386
|
|
20240405,101600,43949265,407,407,407,407,0
|
|
20240405,101500,43949265,407,407,407,407,0
|
|
20240405,101400,43949265,407,407,407,407,0
|
|
20240405,101300,43949265,407,407,407,407,0
|
|
20240405,101200,43949265,407,407,407,407,1
|
|
20240405,101100,43948858,405,405,405,405,24
|
|
20240405,101000,43939138,406,406,406,406,0
|
|
20240405,100900,43939138,406,405,406,405,2801
|
|
20240405,100800,42802344,405,405,405,405,1
|
|
20240405,100700,42801939,404,403,404,403,329
|
|
20240405,100600,42669148,405,402,406,402,11737
|
|
20240405,100500,37930606,402,402,402,402,1500
|
|
20240405,100400,37327606,403,403,403,403,202
|
|
20240405,100300,37246200,403,403,403,403,245
|
|
20240405,100200,37147465,403,403,403,403,155
|
|
20240405,100100,37085000,403,403,403,403,3
|
|
20240405,100000,37083791,403,402,403,402,110
|
|
20240405,095900,37039484,402,402,402,402,0
|
|
20240405,095800,37039484,402,402,402,402,8
|
|
20240405,095700,37036268,402,402,402,402,11
|
|
20240405,095600,37031846,401,401,401,401,0
|
|
20240405,095500,37031846,401,401,401,401,0
|
|
20240405,095400,37031846,401,401,401,401,340
|
|
20240405,095300,36895506,401,401,401,401,2750
|
|
20240405,095200,35792756,400,400,400,400,0
|
|
20240405,095100,35792756,400,400,400,400,4205
|
|
20240405,095000,34110756,399,399,399,399,744
|
|
20240405,094900,33813900,399,399,399,399,312
|
|
20240405,094800,33689412,398,398,398,398,40
|
|
20240405,094700,33673492,396,396,396,396,0
|
|
20240405,094600,33673492,396,398,398,396,1700
|
|
20240405,094500,32998892,397,397,397,397,0
|
|
20240405,094400,32998892,397,397,397,397,100
|
|
20240405,094300,32959192,397,397,397,397,1
|
|
20240405,094200,32958795,397,397,397,397,100
|
|
20240405,094100,32919095,397,397,397,397,107
|
|
20240405,094000,32876616,397,397,397,397,0
|
|
20240405,093900,32876616,397,396,397,395,3364
|
|
20240405,093800,31541261,396,396,396,396,3
|
|
20240405,093700,31540073,397,397,397,397,10
|
|
20240405,093600,31536103,396,396,396,396,0
|
|
20240405,093500,31536103,396,396,396,396,4986
|
|
20240405,093400,29561647,396,398,398,392,24953
|
|
20240405,093300,19748556,398,398,398,398,15
|
|
20240405,093200,19742586,398,397,398,397,127
|
|
20240405,093100,19692041,398,398,398,397,12978
|
|
20240405,093000,14532021,398,398,398,398,0
|
|
20240405,092900,14532021,398,398,398,398,6105
|
|
20240405,092800,12102231,398,398,398,398,1019
|
|
20240405,092700,11696669,398,398,398,398,0
|
|
20240405,092600,11696669,398,398,398,398,1975
|
|
20240405,092500,10910619,398,399,399,398,3617
|
|
20240405,092400,9470220,400,400,400,400,0
|
|
20240405,092300,9470220,400,400,400,400,100
|
|
20240405,092200,9430220,400,400,400,400,1066
|
|
20240405,092100,9003820,400,400,400,400,0
|
|
20240405,092000,9003820,400,400,400,400,8
|
|
20240405,091900,9000620,400,401,401,400,2640
|
|
20240405,091800,7944586,401,401,401,401,0
|
|
20240405,091700,7944586,401,401,401,401,0
|
|
20240405,091600,7944586,401,401,401,401,0
|
|
20240405,091500,7944586,401,401,401,401,0
|
|
20240405,091400,7944586,401,401,401,401,0
|
|
20240405,091300,7944586,401,401,401,401,3
|
|
20240405,091200,7943383,400,400,400,400,0
|
|
20240405,091100,7943383,400,401,401,400,10000
|
|
20240405,091000,3942291,403,403,403,403,590
|
|
20240405,090900,3704521,400,400,400,400,0
|
|
20240405,090800,3704521,400,401,401,400,750
|
|
20240405,090700,3404297,401,401,401,401,0
|
|
20240405,090600,3404297,401,401,401,401,6700
|
|
20240405,090500,717597,401,401,401,401,0
|
|
20240405,090400,717597,401,401,401,401,0
|
|
20240405,090300,717597,401,401,401,401,29
|
|
20240405,090200,705968,401,401,401,401,748
|
|
20240405,090100,406020,402,402,402,402,262
|
|
20240405,090000,300696,402,402,402,402,748
|