655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,195200,504119430,431,431,431,431,6786
|
|
20240119,195100,504119430,431,431,431,431,0
|
|
20240119,195000,504119430,431,431,431,431,0
|
|
20240119,194900,504119430,431,431,431,431,0
|
|
20240119,194800,504119430,431,431,431,431,0
|
|
20240119,194700,504119430,431,431,431,431,0
|
|
20240119,194600,504119430,431,431,431,431,0
|
|
20240119,194500,504119430,431,431,431,431,0
|
|
20240119,194400,504119430,431,431,431,431,0
|
|
20240119,194300,504119430,431,431,431,431,0
|
|
20240119,194200,504119430,431,431,431,431,0
|
|
20240119,194100,504119430,431,431,431,431,0
|
|
20240119,194000,504119430,431,431,431,431,0
|
|
20240119,193900,504119430,431,431,431,431,0
|
|
20240119,193800,504119430,431,431,431,431,0
|
|
20240119,193700,504119430,431,431,431,431,0
|
|
20240119,193600,504119430,431,431,431,431,0
|
|
20240119,193500,504119430,431,431,431,431,0
|
|
20240119,193400,504119430,431,431,431,431,0
|
|
20240119,193300,504119430,431,431,431,431,0
|
|
20240119,193200,504119430,431,431,431,431,0
|
|
20240119,193100,504119430,431,431,431,431,0
|
|
20240119,193000,504119430,431,431,431,431,0
|
|
20240119,192900,504119430,431,431,431,431,0
|
|
20240119,192800,504119430,431,431,431,431,0
|
|
20240119,192700,504119430,431,431,431,431,0
|
|
20240119,192600,504119430,431,431,431,431,0
|
|
20240119,192500,504119430,431,431,431,431,0
|
|
20240119,192400,504119430,431,431,431,431,0
|
|
20240119,192300,504119430,431,431,431,431,0
|
|
20240119,192200,504119430,431,431,431,431,6786
|
|
20240119,192100,504119430,431,431,431,431,0
|
|
20240119,192000,504119430,431,431,431,431,0
|
|
20240119,191900,504119430,431,431,431,431,0
|
|
20240119,191800,504119430,431,431,431,431,0
|
|
20240119,191700,504119430,431,431,431,431,0
|
|
20240119,191600,504119430,431,431,431,431,0
|
|
20240119,191500,504119430,431,431,431,431,0
|
|
20240119,191400,504119430,431,431,431,431,0
|
|
20240119,191300,504119430,431,431,431,431,0
|
|
20240119,191200,504119430,431,431,431,431,0
|
|
20240119,191100,504119430,431,431,431,431,0
|
|
20240119,191000,504119430,431,431,431,431,0
|
|
20240119,190900,504119430,431,431,431,431,0
|
|
20240119,190800,504119430,431,431,431,431,0
|
|
20240119,190700,504119430,431,431,431,431,0
|
|
20240119,190600,504119430,431,431,431,431,0
|
|
20240119,190500,504119430,431,431,431,431,0
|
|
20240119,190400,504119430,431,431,431,431,0
|
|
20240119,190300,504119430,431,431,431,431,0
|
|
20240119,190200,504119430,431,431,431,431,0
|
|
20240119,190100,504119430,431,431,431,431,0
|
|
20240119,190000,504119430,431,431,431,431,0
|
|
20240119,185900,504119430,431,431,431,431,0
|
|
20240119,185800,504119430,431,431,431,431,0
|
|
20240119,185700,504119430,431,431,431,431,0
|
|
20240119,185600,504119430,431,431,431,431,0
|
|
20240119,185500,504119430,431,431,431,431,0
|
|
20240119,185400,504119430,431,431,431,431,0
|
|
20240119,185300,504119430,431,431,431,431,0
|
|
20240119,185200,504119430,431,431,431,431,6786
|
|
20240119,185100,504119430,431,431,431,431,0
|
|
20240119,185000,504119430,431,431,431,431,0
|
|
20240119,184900,504119430,431,431,431,431,0
|
|
20240119,184800,504119430,431,431,431,431,0
|
|
20240119,184700,504119430,431,431,431,431,0
|
|
20240119,184600,504119430,431,431,431,431,0
|
|
20240119,184500,504119430,431,431,431,431,0
|
|
20240119,184400,504119430,431,431,431,431,0
|
|
20240119,184300,504119430,431,431,431,431,0
|
|
20240119,184200,504119430,431,431,431,431,0
|
|
20240119,184100,504119430,431,431,431,431,0
|
|
20240119,184000,504119430,431,431,431,431,0
|
|
20240119,183900,504119430,431,431,431,431,0
|
|
20240119,183800,504119430,431,431,431,431,0
|
|
20240119,183700,504119430,431,431,431,431,0
|
|
20240119,183600,504119430,431,431,431,431,0
|
|
20240119,183500,504119430,431,431,431,431,0
|
|
20240119,183400,504119430,431,431,431,431,0
|
|
20240119,183300,504119430,431,431,431,431,0
|
|
20240119,183200,504119430,431,431,431,431,0
|
|
20240119,183100,504119430,431,431,431,431,0
|
|
20240119,183000,504119430,431,431,431,431,0
|
|
20240119,182900,504119430,431,431,431,431,0
|
|
20240119,182800,504119430,431,431,431,431,0
|
|
20240119,182700,504119430,431,431,431,431,0
|
|
20240119,182600,504119430,431,431,431,431,0
|
|
20240119,182500,504119430,431,431,431,431,0
|
|
20240119,182400,504119430,431,431,431,431,0
|
|
20240119,182300,504119430,431,431,431,431,0
|
|
20240119,182200,504119430,431,431,431,431,6786
|
|
20240119,182100,504119430,431,431,431,431,0
|
|
20240119,182000,504119430,431,431,431,431,0
|
|
20240119,181900,504119430,431,431,431,431,0
|
|
20240119,181800,504119430,431,431,431,431,0
|
|
20240119,181700,504119430,431,431,431,431,0
|
|
20240119,181600,504119430,431,431,431,431,0
|
|
20240119,181500,504119430,431,431,431,431,0
|
|
20240119,181400,504119430,431,431,431,431,0
|
|
20240119,181300,504119430,431,431,431,431,0
|
|
20240119,181200,504119430,431,431,431,431,0
|
|
20240119,181100,504119430,431,431,431,431,0
|
|
20240119,181000,504119430,431,431,431,431,0
|
|
20240119,180900,504119430,431,431,431,431,0
|
|
20240119,180800,504119430,431,431,431,431,0
|
|
20240119,180700,504119430,431,431,431,431,0
|
|
20240119,180600,504119430,431,431,431,431,0
|
|
20240119,180500,504119430,431,431,431,431,0
|
|
20240119,180400,504119430,431,431,431,431,0
|
|
20240119,180300,504119430,431,431,431,431,0
|
|
20240119,180200,504119430,431,431,431,431,0
|
|
20240119,180100,504119430,431,431,431,431,0
|
|
20240119,180000,504119430,431,431,431,431,0
|
|
20240119,175900,504119430,431,431,431,431,0
|
|
20240119,175800,504119430,431,431,431,431,0
|
|
20240119,175700,504119430,431,431,431,431,0
|
|
20240119,175600,504119430,431,431,431,431,0
|
|
20240119,175500,504119430,431,431,431,431,0
|
|
20240119,175400,504119430,431,431,431,431,0
|
|
20240119,175300,504119430,431,431,431,431,0
|
|
20240119,175200,504119430,431,431,431,431,6786
|
|
20240119,175100,504119430,431,431,431,431,0
|
|
20240119,175000,504119430,431,431,431,431,0
|
|
20240119,174900,504119430,431,431,431,431,0
|
|
20240119,174800,504119430,431,431,431,431,0
|
|
20240119,174700,504119430,431,431,431,431,0
|
|
20240119,174600,504119430,431,431,431,431,0
|
|
20240119,174500,504119430,431,431,431,431,0
|
|
20240119,174400,504119430,431,431,431,431,0
|
|
20240119,174300,504119430,431,431,431,431,0
|
|
20240119,174200,504119430,431,431,431,431,0
|
|
20240119,174100,504119430,431,431,431,431,0
|
|
20240119,174000,504119430,431,431,431,431,0
|
|
20240119,173900,504119430,431,431,431,431,0
|
|
20240119,173800,504119430,431,431,431,431,0
|
|
20240119,173700,504119430,431,431,431,431,0
|
|
20240119,173600,504119430,431,431,431,431,0
|
|
20240119,173500,504119430,431,431,431,431,0
|
|
20240119,173400,504119430,431,431,431,431,0
|
|
20240119,173300,504119430,431,431,431,431,0
|
|
20240119,173200,504119430,431,431,431,431,0
|
|
20240119,173100,504119430,431,431,431,431,0
|
|
20240119,173000,504119430,431,431,431,431,0
|
|
20240119,172900,504119430,431,431,431,431,0
|
|
20240119,172800,504119430,431,431,431,431,0
|
|
20240119,172700,504119430,431,431,431,431,0
|
|
20240119,172600,504119430,431,431,431,431,0
|
|
20240119,172500,504119430,431,431,431,431,0
|
|
20240119,172400,504119430,431,431,431,431,0
|
|
20240119,172300,504119430,431,431,431,431,0
|
|
20240119,172200,504119430,431,431,431,431,6786
|
|
20240119,172100,504119430,431,431,431,431,0
|
|
20240119,172000,504119430,431,431,431,431,0
|
|
20240119,171900,504119430,431,431,431,431,0
|
|
20240119,171800,504119430,431,431,431,431,0
|
|
20240119,171700,504119430,431,431,431,431,0
|
|
20240119,171600,504119430,431,431,431,431,0
|
|
20240119,171500,504119430,431,431,431,431,0
|
|
20240119,171400,504119430,431,431,431,431,0
|
|
20240119,171300,504119430,431,431,431,431,0
|
|
20240119,171200,504119430,431,431,431,431,0
|
|
20240119,171100,504119430,431,431,431,431,0
|
|
20240119,171000,504119430,431,431,431,431,0
|
|
20240119,170900,504119430,431,431,431,431,0
|
|
20240119,170800,504119430,431,431,431,431,0
|
|
20240119,170700,504119430,431,431,431,431,0
|
|
20240119,170600,504119430,431,431,431,431,0
|
|
20240119,170500,504119430,431,431,431,431,0
|
|
20240119,170400,504119430,431,431,431,431,0
|
|
20240119,170300,504119430,431,431,431,431,0
|
|
20240119,170200,504119430,431,431,431,431,0
|
|
20240119,170100,504119430,431,431,431,431,0
|
|
20240119,170000,504119430,431,431,431,431,0
|
|
20240119,165900,504119430,431,431,431,431,0
|
|
20240119,165800,504119430,431,431,431,431,0
|
|
20240119,165700,504119430,431,431,431,431,0
|
|
20240119,165600,504119430,431,431,431,431,0
|
|
20240119,165500,504119430,431,431,431,431,0
|
|
20240119,165400,504119430,431,431,431,431,0
|
|
20240119,165300,504119430,431,431,431,431,0
|
|
20240119,165200,504119430,431,431,431,431,6786
|
|
20240119,165100,504119430,431,431,431,431,0
|
|
20240119,165000,504119430,431,431,431,431,0
|
|
20240119,164900,504119430,431,431,431,431,0
|
|
20240119,164800,504119430,431,431,431,431,0
|
|
20240119,164700,504119430,431,431,431,431,0
|
|
20240119,164600,504119430,431,431,431,431,0
|
|
20240119,164500,504119430,431,431,431,431,0
|
|
20240119,164400,504119430,431,431,431,431,0
|
|
20240119,164300,504119430,431,431,431,431,0
|
|
20240119,164200,504119430,431,431,431,431,0
|
|
20240119,164100,504119430,431,431,431,431,0
|
|
20240119,164000,504119430,431,431,431,431,0
|
|
20240119,163900,504119430,431,431,431,431,0
|
|
20240119,163800,504119430,431,431,431,431,0
|
|
20240119,163700,504119430,431,431,431,431,0
|
|
20240119,163600,504119430,431,431,431,431,0
|
|
20240119,163500,504119430,431,431,431,431,0
|
|
20240119,163400,504119430,431,431,431,431,0
|
|
20240119,163300,504119430,431,431,431,431,0
|
|
20240119,163200,504119430,431,431,431,431,0
|
|
20240119,163100,504119430,431,431,431,431,0
|
|
20240119,163000,504119430,431,431,431,431,0
|
|
20240119,162900,504119430,431,431,431,431,0
|
|
20240119,162800,504119430,431,431,431,431,0
|
|
20240119,162700,504119430,431,431,431,431,0
|
|
20240119,162600,504119430,431,431,431,431,0
|
|
20240119,162500,504119430,431,431,431,431,0
|
|
20240119,162400,504119430,431,431,431,431,0
|
|
20240119,162300,504119430,431,431,431,431,0
|
|
20240119,162200,504119430,431,431,431,431,6786
|
|
20240119,162100,504119430,431,431,431,431,0
|
|
20240119,162000,504119430,431,431,431,431,0
|
|
20240119,161900,504119430,431,431,431,431,0
|
|
20240119,161800,504119430,431,431,431,431,0
|
|
20240119,161700,504119430,431,431,431,431,0
|
|
20240119,161600,504119430,431,431,431,431,0
|
|
20240119,161500,504119430,431,431,431,431,0
|
|
20240119,161400,504119430,431,431,431,431,0
|
|
20240119,161300,504119430,431,431,431,431,0
|
|
20240119,161200,504119430,431,431,431,431,0
|
|
20240119,161100,504119430,431,431,431,431,0
|
|
20240119,161000,504119430,431,431,431,431,0
|
|
20240119,160900,504119430,431,431,431,431,0
|
|
20240119,160800,504119430,431,431,431,431,0
|
|
20240119,160700,504119430,431,431,431,431,0
|
|
20240119,160600,504119430,431,431,431,431,0
|
|
20240119,160500,504119430,431,431,431,431,0
|
|
20240119,160400,504119430,431,431,431,431,0
|
|
20240119,160300,504119430,431,431,431,431,0
|
|
20240119,160200,504119430,431,431,431,431,0
|
|
20240119,160100,504119430,431,431,431,431,0
|
|
20240119,160000,504119430,431,431,431,431,0
|
|
20240119,155900,504119430,431,431,431,431,0
|
|
20240119,155800,504119430,431,431,431,431,0
|
|
20240119,155700,504119430,431,431,431,431,0
|
|
20240119,155600,504119430,431,431,431,431,0
|
|
20240119,155500,504119430,431,431,431,431,0
|
|
20240119,155400,504119430,431,431,431,431,0
|
|
20240119,155300,504119430,431,431,431,431,0
|
|
20240119,155200,504119430,431,431,431,431,6786
|
|
20240119,155100,504119430,431,431,431,431,0
|
|
20240119,155000,504119430,431,431,431,431,0
|
|
20240119,154900,504119430,431,431,431,431,0
|
|
20240119,154800,504119430,431,431,431,431,0
|
|
20240119,154700,504119430,431,431,431,431,0
|
|
20240119,154600,504119430,431,431,431,431,0
|
|
20240119,154500,504119430,431,431,431,431,0
|
|
20240119,154400,504119430,431,431,431,431,0
|
|
20240119,154300,504119430,431,431,431,431,0
|
|
20240119,154200,504119430,431,431,431,431,0
|
|
20240119,154100,504119430,431,431,431,431,0
|
|
20240119,154000,504119430,431,431,431,431,0
|
|
20240119,153900,504119430,431,431,431,431,0
|
|
20240119,153800,504119430,431,431,431,431,0
|
|
20240119,153700,504119430,431,431,431,431,0
|
|
20240119,153600,504119430,431,431,431,431,0
|
|
20240119,153500,504119430,431,431,431,431,0
|
|
20240119,153400,504119430,431,431,431,431,0
|
|
20240119,153300,504119430,431,431,431,431,0
|
|
20240119,153200,504119430,431,431,431,431,0
|
|
20240119,153100,504119430,431,431,431,431,0
|
|
20240119,153000,504119430,431,431,431,431,6786
|
|
20240119,152900,501194664,430,430,430,430,0
|
|
20240119,152800,501194664,430,430,430,430,0
|
|
20240119,152700,501194664,430,430,430,430,0
|
|
20240119,152600,501194664,430,430,430,430,0
|
|
20240119,152500,501194664,430,430,430,430,0
|
|
20240119,152400,501194664,430,430,430,430,0
|
|
20240119,152300,501194664,430,430,430,430,0
|
|
20240119,152200,501194664,430,430,430,430,0
|
|
20240119,152100,501194664,430,430,430,430,0
|
|
20240119,152000,501194664,430,430,430,430,0
|
|
20240119,151900,501194664,430,430,430,426,18091
|
|
20240119,151800,493422850,430,430,430,430,588
|
|
20240119,151700,493170010,430,430,430,430,175
|
|
20240119,151600,493094760,430,430,430,430,1
|
|
20240119,151500,493094330,426,430,430,426,11001
|
|
20240119,151400,488363904,430,430,430,430,1
|
|
20240119,151300,488363474,430,430,430,430,2000
|
|
20240119,151200,487503474,430,430,430,430,3053
|
|
20240119,151100,486190684,430,430,430,430,3
|
|
20240119,151000,486189394,430,426,430,426,2153
|
|
20240119,150900,485266184,431,430,431,430,9357
|
|
20240119,150800,481235823,431,428,431,428,7147
|
|
20240119,150700,478161834,425,425,425,425,3597
|
|
20240119,150600,476633109,428,426,428,425,8825
|
|
20240119,150500,472873338,427,428,428,427,94
|
|
20240119,150400,472833198,428,428,428,428,0
|
|
20240119,150300,472833198,428,428,428,428,2920
|
|
20240119,150200,471583438,428,428,428,428,142
|
|
20240119,150100,471522662,428,428,428,428,1
|
|
20240119,150000,471522234,429,429,429,429,0
|
|
20240119,145900,471522234,429,429,429,429,2
|
|
20240119,145800,471521376,430,430,430,430,0
|
|
20240119,145700,471521376,430,430,430,430,1
|
|
20240119,145600,471520946,430,426,430,426,911
|
|
20240119,145500,471132636,426,426,426,426,480
|
|
20240119,145400,470928156,430,430,430,427,5652
|
|
20240119,145300,468514746,430,430,430,426,123
|
|
20240119,145200,468462253,430,430,430,427,156
|
|
20240119,145100,468395473,430,430,430,430,1
|
|
20240119,145000,468395043,426,426,430,426,601
|
|
20240119,144900,468139012,426,426,426,426,100
|
|
20240119,144800,468096412,426,427,427,426,2731
|
|
20240119,144700,466932905,427,427,427,427,3901
|
|
20240119,144600,465267178,427,428,428,427,1500
|
|
20240119,144500,464626398,427,427,427,427,294
|
|
20240119,144400,464500860,427,427,427,427,4015
|
|
20240119,144300,462786455,428,430,430,428,1984
|
|
20240119,144200,461933683,428,432,432,428,4204
|
|
20240119,144100,460134353,428,428,428,428,1500
|
|
20240119,144000,459492353,428,430,431,428,111
|
|
20240119,143900,459444812,431,429,431,429,1501
|
|
20240119,143800,458800881,432,432,432,432,0
|
|
20240119,143700,458800881,432,432,432,429,370
|
|
20240119,143600,458641110,433,432,433,432,5
|
|
20240119,143500,458638949,432,432,432,432,10007
|
|
20240119,143400,454315925,432,432,432,432,0
|
|
20240119,143300,454315925,432,432,432,432,12
|
|
20240119,143200,454310741,432,429,432,429,10053
|
|
20240119,143100,449969497,430,430,430,430,1
|
|
20240119,143000,449969067,430,430,430,430,0
|
|
20240119,142900,449969067,430,430,430,430,0
|
|
20240119,142800,449969067,430,430,430,430,223
|
|
20240119,142700,449873177,430,430,430,430,8
|
|
20240119,142600,449869737,430,429,430,429,12784
|
|
20240119,142500,444384151,425,425,425,425,0
|
|
20240119,142400,444384151,425,425,425,425,0
|
|
20240119,142300,444384151,425,425,425,425,0
|
|
20240119,142200,444384151,425,426,426,425,3448
|
|
20240119,142100,442915751,429,429,429,429,45
|
|
20240119,142000,442896446,427,427,427,427,0
|
|
20240119,141900,442896446,427,427,427,427,2076
|
|
20240119,141800,442009994,428,428,428,428,101
|
|
20240119,141700,441966766,428,428,428,428,0
|
|
20240119,141600,441966766,428,428,428,428,0
|
|
20240119,141500,441966766,428,430,430,428,5003
|
|
20240119,141400,439825476,430,430,430,430,2309
|
|
20240119,141300,438832606,428,428,429,428,686
|
|
20240119,141200,438538792,430,430,430,430,1
|
|
20240119,141100,438538362,428,428,428,428,3
|
|
20240119,141000,438537078,430,430,430,430,319
|
|
20240119,140900,438399908,428,429,433,428,2975
|
|
20240119,140800,437119093,427,427,427,427,0
|
|
20240119,140700,437119093,427,427,427,427,0
|
|
20240119,140600,437119093,427,427,427,427,3000
|
|
20240119,140500,435838093,427,427,427,427,20000
|
|
20240119,140400,427298093,427,427,427,427,0
|
|
20240119,140300,427298093,427,428,428,427,3811
|
|
20240119,140200,425667005,428,431,431,428,6635
|
|
20240119,140100,422824927,430,430,430,430,0
|
|
20240119,140000,422824927,430,430,430,430,5
|
|
20240119,135900,422822777,430,430,430,430,121
|
|
20240119,135800,422770747,429,431,431,429,17730
|
|
20240119,135700,415150935,432,432,432,432,2804
|
|
20240119,135600,413939607,433,432,433,432,1384
|
|
20240119,135500,413340338,433,432,433,432,1575
|
|
20240119,135400,412659738,432,432,432,432,7343
|
|
20240119,135300,409487562,433,434,434,433,1236
|
|
20240119,135200,408951274,435,435,435,435,0
|
|
20240119,135100,408951274,435,435,435,435,3598
|
|
20240119,135000,407386144,435,435,435,435,0
|
|
20240119,134900,407386144,435,435,435,435,3004
|
|
20240119,134800,406079404,435,432,435,432,9483
|
|
20240119,134700,401970144,431,432,432,431,2419
|
|
20240119,134600,400927550,432,433,434,432,2169
|
|
20240119,134500,399990527,431,431,431,431,93
|
|
20240119,134400,399950444,435,435,435,435,0
|
|
20240119,134300,399950444,435,434,435,434,2394
|
|
20240119,134200,398911447,433,433,433,433,0
|
|
20240119,134100,398911447,433,431,433,431,6346
|
|
20240119,134000,396170621,433,433,433,433,0
|
|
20240119,133900,396170621,433,433,433,433,0
|
|
20240119,133800,396170621,433,432,433,432,1595
|
|
20240119,133700,395480036,432,431,432,431,104
|
|
20240119,133600,395435211,431,431,431,431,0
|
|
20240119,133500,395435211,431,429,431,429,1960
|
|
20240119,133400,394592015,430,431,431,430,379
|
|
20240119,133300,394428922,432,432,432,432,191
|
|
20240119,133200,394346410,433,433,433,433,1530
|
|
20240119,133100,393683920,433,433,433,433,0
|
|
20240119,133000,393683920,433,433,433,433,500
|
|
20240119,132900,393467420,433,433,433,433,3481
|
|
20240119,132800,391960147,433,433,433,433,14
|
|
20240119,132700,391954085,433,433,433,433,5378
|
|
20240119,132600,389625411,433,433,433,433,0
|
|
20240119,132500,389625411,433,431,433,431,2
|
|
20240119,132400,389624547,433,433,433,433,0
|
|
20240119,132300,389624547,433,433,433,433,10038
|
|
20240119,132200,385278093,433,433,433,433,80
|
|
20240119,132100,385243453,433,433,433,433,3
|
|
20240119,132000,385242154,433,432,433,432,11
|
|
20240119,131900,385237401,433,432,433,432,2549
|
|
20240119,131800,384136232,430,434,434,430,8909
|
|
20240119,131700,380303257,437,436,437,436,551
|
|
20240119,131600,380062570,437,437,438,436,4507
|
|
20240119,131500,378094211,433,433,438,433,18115
|
|
20240119,131400,370205835,433,431,433,429,790
|
|
20240119,131300,369866323,433,433,433,433,0
|
|
20240119,131200,369866323,433,433,433,433,0
|
|
20240119,131100,369866323,433,433,433,433,32
|
|
20240119,131000,369852467,433,430,433,430,3207
|
|
20240119,130900,368467062,432,431,432,430,3004
|
|
20240119,130800,367175336,432,434,434,431,1667
|
|
20240119,130700,366455526,432,432,432,431,1137
|
|
20240119,130600,365964349,432,430,432,430,1501
|
|
20240119,130500,365316919,431,430,431,426,10449
|
|
20240119,130400,360855582,430,431,432,430,665
|
|
20240119,130300,360569627,432,430,432,426,1363
|
|
20240119,130200,359988262,426,431,431,426,1887
|
|
20240119,130100,359183023,427,427,427,427,396
|
|
20240119,130000,359013931,428,428,428,428,6601
|
|
20240119,125900,356188703,431,431,431,431,0
|
|
20240119,125800,356188703,431,431,433,426,4242
|
|
20240119,125700,354375177,431,435,435,431,4230
|
|
20240119,125600,352551899,437,436,437,436,1887
|
|
20240119,125500,351727627,437,434,438,430,18810
|
|
20240119,125400,343571558,430,432,433,430,5423
|
|
20240119,125300,341234032,433,435,435,433,3212
|
|
20240119,125200,339842036,435,435,435,435,8956
|
|
20240119,125100,335946176,432,435,435,432,5447
|
|
20240119,125000,333589084,440,429,440,429,5841
|
|
20240119,124900,331025791,434,434,434,430,7494
|
|
20240119,124800,327796605,435,434,437,434,1086
|
|
20240119,124700,327324121,434,435,435,434,9826
|
|
20240119,124600,323051818,435,440,440,435,3221
|
|
20240119,124500,321640022,440,440,441,437,18441
|
|
20240119,124400,313519156,440,435,441,431,8279
|
|
20240119,124300,309926608,436,440,443,436,18233
|
|
20240119,124200,301936976,440,435,440,435,39688
|
|
20240119,124100,284549945,435,434,435,432,2760
|
|
20240119,124000,283349899,435,435,435,435,187
|
|
20240119,123900,283268554,433,435,435,432,6666
|
|
20240119,123800,280368849,435,436,436,435,10517
|
|
20240119,123700,275789954,435,433,436,433,15908
|
|
20240119,123600,268874887,434,432,434,432,3551
|
|
20240119,123500,267340257,434,434,434,433,352
|
|
20240119,123400,267187499,433,429,434,429,23924
|
|
20240119,123300,256814893,429,429,429,429,71
|
|
20240119,123200,256784434,430,430,430,430,7425
|
|
20240119,123100,253591684,430,434,434,428,24434
|
|
20240119,123000,243076309,435,429,435,429,9614
|
|
20240119,122900,238935530,429,427,429,427,10000
|
|
20240119,122800,234649618,427,423,427,423,24773
|
|
20240119,122700,224108040,423,423,423,423,6671
|
|
20240119,122600,221286207,423,422,423,422,533
|
|
20240119,122500,221061280,423,423,423,423,0
|
|
20240119,122400,221061280,423,423,423,423,0
|
|
20240119,122300,221061280,423,423,423,423,24
|
|
20240119,122200,221051128,423,423,423,423,0
|
|
20240119,122100,221051128,423,423,423,423,0
|
|
20240119,122000,221051128,423,423,423,423,0
|
|
20240119,121900,221051128,423,423,423,423,0
|
|
20240119,121800,221051128,423,423,423,423,18600
|
|
20240119,121700,213183328,423,424,424,423,44
|
|
20240119,121600,213164675,424,424,424,424,0
|
|
20240119,121500,213164675,424,423,424,423,4150
|
|
20240119,121400,211406492,423,423,423,423,23
|
|
20240119,121300,211396763,423,423,423,423,197
|
|
20240119,121200,211313432,423,423,423,423,1892
|
|
20240119,121100,210513116,423,423,423,423,0
|
|
20240119,121000,210513116,423,423,423,423,0
|
|
20240119,120900,210513116,423,423,423,423,1
|
|
20240119,120800,210512693,422,422,422,422,0
|
|
20240119,120700,210512693,422,422,422,422,500
|
|
20240119,120600,210301693,422,422,422,422,5
|
|
20240119,120500,210299583,422,422,422,422,140
|
|
20240119,120400,210240503,422,422,422,422,0
|
|
20240119,120300,210240503,422,423,423,422,468
|
|
20240119,120200,210042739,423,423,423,423,1
|
|
20240119,120100,210042316,423,423,423,423,0
|
|
20240119,120000,210042316,423,423,423,423,0
|
|
20240119,115900,210042316,423,423,423,423,300
|
|
20240119,115800,209915416,421,421,421,421,0
|
|
20240119,115700,209915416,421,421,421,421,2030
|
|
20240119,115600,209060786,421,421,421,421,0
|
|
20240119,115500,209060786,421,421,421,421,3
|
|
20240119,115400,209059523,420,420,420,420,2970
|
|
20240119,115300,207812123,420,421,421,420,104
|
|
20240119,115200,207768420,420,423,423,420,30001
|
|
20240119,115100,195167600,421,421,421,421,0
|
|
20240119,115000,195167600,421,421,421,421,0
|
|
20240119,114900,195167600,421,421,421,421,0
|
|
20240119,114800,195167600,421,421,421,421,0
|
|
20240119,114700,195167600,421,421,421,421,2000
|
|
20240119,114600,194325600,423,423,423,423,300
|
|
20240119,114500,194198700,420,421,421,420,5000
|
|
20240119,114400,192098585,420,421,421,420,877
|
|
20240119,114300,191729814,422,422,422,422,4730
|
|
20240119,114200,189733754,424,424,424,424,2
|
|
20240119,114100,189732906,421,421,421,421,0
|
|
20240119,114000,189732906,421,421,421,421,0
|
|
20240119,113900,189732906,421,421,421,421,3189
|
|
20240119,113800,188390337,420,420,420,420,0
|
|
20240119,113700,188390337,420,424,424,420,20000
|
|
20240119,113600,179984572,425,425,425,425,0
|
|
20240119,113500,179984572,425,425,425,425,5
|
|
20240119,113400,179982447,425,425,425,425,0
|
|
20240119,113300,179982447,425,425,425,425,17
|
|
20240119,113200,179975222,425,425,425,425,8
|
|
20240119,113100,179971822,425,425,425,425,126
|
|
20240119,113000,179918272,426,426,426,426,0
|
|
20240119,112900,179918272,426,426,426,426,0
|
|
20240119,112800,179918272,426,426,426,426,0
|
|
20240119,112700,179918272,426,426,426,426,0
|
|
20240119,112600,179918272,426,427,427,426,5
|
|
20240119,112500,179916139,427,427,427,427,779
|
|
20240119,112400,179583506,427,427,427,427,2
|
|
20240119,112300,179582652,427,427,427,427,1
|
|
20240119,112200,179582225,427,427,427,427,1
|
|
20240119,112100,179581798,426,426,426,426,374
|
|
20240119,112000,179422474,426,426,426,426,300
|
|
20240119,111900,179294674,426,426,426,426,1893
|
|
20240119,111800,178488256,426,426,426,426,0
|
|
20240119,111700,178488256,426,426,426,426,4
|
|
20240119,111600,178486552,426,426,426,426,804
|
|
20240119,111500,178144048,426,426,426,426,4204
|
|
20240119,111400,176353144,426,426,426,426,0
|
|
20240119,111300,176353144,426,426,426,426,5654
|
|
20240119,111200,173944540,426,426,426,426,12
|
|
20240119,111100,173939428,426,426,426,426,500
|
|
20240119,111000,173726428,425,424,425,424,2990
|
|
20240119,110900,172457678,423,423,423,423,0
|
|
20240119,110800,172457678,423,423,423,423,3658
|
|
20240119,110700,170910344,422,422,422,422,10
|
|
20240119,110600,170906124,422,421,422,421,34093
|
|
20240119,110500,156548878,422,422,422,422,35
|
|
20240119,110400,156534108,421,421,421,421,25095
|
|
20240119,110300,145969113,421,421,421,421,3940
|
|
20240119,110200,144310373,421,421,421,421,0
|
|
20240119,110100,144310373,421,422,422,421,5005
|
|
20240119,110000,142203263,422,421,422,421,1011
|
|
20240119,105900,141777621,421,422,422,421,6230
|
|
20240119,105800,139150561,422,422,422,422,20
|
|
20240119,105700,139142121,422,422,422,422,10
|
|
20240119,105600,139137901,422,422,422,422,30
|
|
20240119,105500,139125241,422,422,422,422,30
|
|
20240119,105400,139112581,421,421,421,421,11
|
|
20240119,105300,139107950,422,422,422,422,323
|
|
20240119,105200,138971644,422,423,423,422,1175
|
|
20240119,105100,138475557,423,423,423,423,142
|
|
20240119,105000,138415491,423,422,423,422,30
|
|
20240119,104900,138402826,421,423,423,421,112
|
|
20240119,104800,138355655,421,423,423,421,35
|
|
20240119,104700,138340860,421,421,421,421,200
|
|
20240119,104600,138256660,421,421,421,421,1
|
|
20240119,104500,138256239,423,423,423,423,0
|
|
20240119,104400,138256239,423,423,423,423,0
|
|
20240119,104300,138256239,423,423,423,423,15
|
|
20240119,104200,138249894,423,423,423,423,4
|
|
20240119,104100,138248202,423,421,423,421,21
|
|
20240119,104000,138239359,423,421,423,421,1205
|
|
20240119,103900,137732050,421,421,421,421,1000
|
|
20240119,103800,137311050,422,422,422,422,929
|
|
20240119,103700,136919012,423,423,424,423,24581
|
|
20240119,103600,126521170,423,423,423,423,0
|
|
20240119,103500,126521170,423,423,423,423,109
|
|
20240119,103400,126475063,423,423,423,423,400
|
|
20240119,103300,126305863,423,423,423,423,640
|
|
20240119,103200,126035143,423,423,423,423,1886
|
|
20240119,103100,125237365,423,421,423,421,901
|
|
20240119,103000,124858018,423,423,423,423,1
|
|
20240119,102900,124857595,421,421,421,421,0
|
|
20240119,102800,124857595,421,421,423,421,2956
|
|
20240119,102700,123613079,421,422,423,421,1501
|
|
20240119,102600,122980156,422,423,423,422,722
|
|
20240119,102500,122675456,424,424,424,424,3
|
|
20240119,102400,122674184,424,424,424,422,115
|
|
20240119,102300,122625627,424,422,424,422,3096
|
|
20240119,102200,121318923,422,422,422,422,683
|
|
20240119,102100,121030697,424,424,424,424,0
|
|
20240119,102000,121030697,424,425,425,422,5987
|
|
20240119,101900,118497940,425,424,425,424,460
|
|
20240119,101800,118302854,425,425,425,425,3
|
|
20240119,101700,118301579,425,425,425,425,2001
|
|
20240119,101600,117451154,425,425,425,425,848
|
|
20240119,101500,117090754,427,427,427,427,1500
|
|
20240119,101400,116450254,427,427,427,427,5
|
|
20240119,101300,116448119,427,427,427,426,260
|
|
20240119,101200,116337353,427,427,427,425,302
|
|
20240119,101100,116208401,425,425,425,425,0
|
|
20240119,101000,116208401,425,425,425,425,0
|
|
20240119,100900,116208401,425,425,425,425,0
|
|
20240119,100800,116208401,425,427,427,425,3798
|
|
20240119,100700,114592682,429,429,429,429,0
|
|
20240119,100600,114592682,429,429,429,429,1
|
|
20240119,100500,114592253,429,429,429,427,942
|
|
20240119,100400,114188159,429,429,429,429,4
|
|
20240119,100300,114186443,429,428,429,428,118
|
|
20240119,100200,114135825,429,429,429,429,797
|
|
20240119,100100,113793912,429,427,429,427,6003
|
|
20240119,100000,111218635,427,427,427,427,1035
|
|
20240119,095900,110776690,427,427,427,427,2001
|
|
20240119,095800,109922263,426,426,426,426,51
|
|
20240119,095700,109900537,426,426,426,426,533
|
|
20240119,095600,109673479,425,425,425,425,16
|
|
20240119,095500,109666679,425,424,425,424,22
|
|
20240119,095400,109657350,425,425,425,425,4825
|
|
20240119,095300,107606725,425,426,426,424,4483
|
|
20240119,095200,105700115,429,427,429,427,504
|
|
20240119,095100,105484899,427,427,427,427,0
|
|
20240119,095000,105484899,427,427,427,427,0
|
|
20240119,094900,105484899,427,429,429,427,213
|
|
20240119,094800,105393748,429,428,429,427,3489
|
|
20240119,094700,103902961,429,431,431,429,2812
|
|
20240119,094600,102695362,434,435,435,434,3988
|
|
20240119,094500,100964567,434,433,434,433,13092
|
|
20240119,094400,95288684,434,433,434,430,4170
|
|
20240119,094300,93493583,433,433,433,433,1303
|
|
20240119,094200,92929384,436,435,436,435,1000
|
|
20240119,094100,92494338,436,436,436,432,6189
|
|
20240119,094000,89806730,436,434,437,434,8841
|
|
20240119,093900,85968336,434,434,434,434,2254
|
|
20240119,093800,84990100,434,432,434,432,26096
|
|
20240119,093700,73710608,431,432,432,431,1188
|
|
20240119,093600,73198579,432,432,432,431,4115
|
|
20240119,093500,71424899,431,431,431,430,9344
|
|
20240119,093400,67397636,431,430,431,430,15149
|
|
20240119,093300,60883375,430,427,430,427,1576
|
|
20240119,093200,60210072,427,428,428,427,1717
|
|
20240119,093100,59476261,428,428,428,428,0
|
|
20240119,093000,59476261,428,428,428,428,124
|
|
20240119,092900,59423189,428,428,428,428,42
|
|
20240119,092800,59405213,428,429,429,428,340
|
|
20240119,092700,59259687,428,428,428,428,105
|
|
20240119,092600,59214747,428,428,428,428,432
|
|
20240119,092500,59029851,428,429,429,428,2505
|
|
20240119,092400,57957611,429,430,430,428,12246
|
|
20240119,092300,52702774,430,432,432,430,5070
|
|
20240119,092200,50518595,431,432,432,431,1740
|
|
20240119,092100,49768415,430,429,432,428,5085
|
|
20240119,092000,47584008,428,428,428,428,3105
|
|
20240119,091900,46255068,427,428,429,427,329
|
|
20240119,091800,46114029,428,429,429,428,4144
|
|
20240119,091700,44340205,428,428,428,428,110
|
|
20240119,091600,44293125,426,427,427,426,1790
|
|
20240119,091500,43530045,427,426,428,426,6574
|
|
20240119,091400,40729455,424,425,426,424,8476
|
|
20240119,091300,37135310,426,424,426,424,12938
|
|
20240119,091200,31634722,425,420,425,420,28998
|
|
20240119,091100,19340460,420,421,421,420,13016
|
|
20240119,091000,13864724,421,422,424,421,406
|
|
20240119,090900,13693501,424,421,424,421,12
|
|
20240119,090800,13688418,421,421,421,421,0
|
|
20240119,090700,13688418,421,421,422,421,13819
|
|
20240119,090600,7861837,421,421,421,421,4
|
|
20240119,090500,7860153,420,419,421,419,3264
|
|
20240119,090400,6488770,416,417,417,416,1100
|
|
20240119,090300,6031070,417,420,420,417,7315
|
|
20240119,090200,2975792,420,420,420,420,0
|
|
20240119,090100,2975792,420,422,422,420,18
|
|
20240119,090000,2968224,422,418,422,418,7101
|