716 lines
32 KiB
CSV
716 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,205300,389243070,426,426,426,426,22284
|
|
20240103,205200,389243070,426,426,426,426,0
|
|
20240103,205100,389243070,426,426,426,426,0
|
|
20240103,205000,389243070,426,426,426,426,0
|
|
20240103,204900,389243070,426,426,426,426,0
|
|
20240103,204800,389243070,426,426,426,426,0
|
|
20240103,204700,389243070,426,426,426,426,0
|
|
20240103,204600,389243070,426,426,426,426,0
|
|
20240103,204500,389243070,426,426,426,426,0
|
|
20240103,204400,389243070,426,426,426,426,0
|
|
20240103,204300,389243070,426,426,426,426,0
|
|
20240103,204200,389243070,426,426,426,426,0
|
|
20240103,204100,389243070,426,426,426,426,0
|
|
20240103,204000,389243070,426,426,426,426,0
|
|
20240103,203900,389243070,426,426,426,426,0
|
|
20240103,203800,389243070,426,426,426,426,0
|
|
20240103,203700,389243070,426,426,426,426,0
|
|
20240103,203600,389243070,426,426,426,426,0
|
|
20240103,203500,389243070,426,426,426,426,0
|
|
20240103,203400,389243070,426,426,426,426,0
|
|
20240103,203300,389243070,426,426,426,426,0
|
|
20240103,203200,389243070,426,426,426,426,0
|
|
20240103,203100,389243070,426,426,426,426,0
|
|
20240103,203000,389243070,426,426,426,426,0
|
|
20240103,202900,389243070,426,426,426,426,0
|
|
20240103,202800,389243070,426,426,426,426,0
|
|
20240103,202700,389243070,426,426,426,426,0
|
|
20240103,202600,389243070,426,426,426,426,0
|
|
20240103,202500,389243070,426,426,426,426,0
|
|
20240103,202400,389243070,426,426,426,426,0
|
|
20240103,202300,389243070,426,426,426,426,22284
|
|
20240103,202200,389243070,426,426,426,426,0
|
|
20240103,202100,389243070,426,426,426,426,0
|
|
20240103,202000,389243070,426,426,426,426,0
|
|
20240103,201900,389243070,426,426,426,426,0
|
|
20240103,201800,389243070,426,426,426,426,0
|
|
20240103,201700,389243070,426,426,426,426,0
|
|
20240103,201600,389243070,426,426,426,426,0
|
|
20240103,201500,389243070,426,426,426,426,0
|
|
20240103,201400,389243070,426,426,426,426,0
|
|
20240103,201300,389243070,426,426,426,426,0
|
|
20240103,201200,389243070,426,426,426,426,0
|
|
20240103,201100,389243070,426,426,426,426,0
|
|
20240103,201000,389243070,426,426,426,426,0
|
|
20240103,200900,389243070,426,426,426,426,0
|
|
20240103,200800,389243070,426,426,426,426,0
|
|
20240103,200700,389243070,426,426,426,426,0
|
|
20240103,200600,389243070,426,426,426,426,0
|
|
20240103,200500,389243070,426,426,426,426,0
|
|
20240103,200400,389243070,426,426,426,426,0
|
|
20240103,200300,389243070,426,426,426,426,0
|
|
20240103,200200,389243070,426,426,426,426,0
|
|
20240103,200100,389243070,426,426,426,426,0
|
|
20240103,200000,389243070,426,426,426,426,0
|
|
20240103,195900,389243070,426,426,426,426,0
|
|
20240103,195800,389243070,426,426,426,426,0
|
|
20240103,195700,389243070,426,426,426,426,0
|
|
20240103,195600,389243070,426,426,426,426,0
|
|
20240103,195500,389243070,426,426,426,426,0
|
|
20240103,195400,389243070,426,426,426,426,0
|
|
20240103,195300,389243070,426,426,426,426,22284
|
|
20240103,195200,389243070,426,426,426,426,0
|
|
20240103,195100,389243070,426,426,426,426,0
|
|
20240103,195000,389243070,426,426,426,426,0
|
|
20240103,194900,389243070,426,426,426,426,0
|
|
20240103,194800,389243070,426,426,426,426,0
|
|
20240103,194700,389243070,426,426,426,426,0
|
|
20240103,194600,389243070,426,426,426,426,0
|
|
20240103,194500,389243070,426,426,426,426,0
|
|
20240103,194400,389243070,426,426,426,426,0
|
|
20240103,194300,389243070,426,426,426,426,0
|
|
20240103,194200,389243070,426,426,426,426,0
|
|
20240103,194100,389243070,426,426,426,426,0
|
|
20240103,194000,389243070,426,426,426,426,0
|
|
20240103,193900,389243070,426,426,426,426,0
|
|
20240103,193800,389243070,426,426,426,426,0
|
|
20240103,193700,389243070,426,426,426,426,0
|
|
20240103,193600,389243070,426,426,426,426,0
|
|
20240103,193500,389243070,426,426,426,426,0
|
|
20240103,193400,389243070,426,426,426,426,0
|
|
20240103,193300,389243070,426,426,426,426,0
|
|
20240103,193200,389243070,426,426,426,426,0
|
|
20240103,193100,389243070,426,426,426,426,0
|
|
20240103,193000,389243070,426,426,426,426,0
|
|
20240103,192900,389243070,426,426,426,426,0
|
|
20240103,192800,389243070,426,426,426,426,0
|
|
20240103,192700,389243070,426,426,426,426,0
|
|
20240103,192600,389243070,426,426,426,426,0
|
|
20240103,192500,389243070,426,426,426,426,0
|
|
20240103,192400,389243070,426,426,426,426,0
|
|
20240103,192300,389243070,426,426,426,426,22284
|
|
20240103,192200,389243070,426,426,426,426,0
|
|
20240103,192100,389243070,426,426,426,426,0
|
|
20240103,192000,389243070,426,426,426,426,0
|
|
20240103,191900,389243070,426,426,426,426,0
|
|
20240103,191800,389243070,426,426,426,426,0
|
|
20240103,191700,389243070,426,426,426,426,0
|
|
20240103,191600,389243070,426,426,426,426,0
|
|
20240103,191500,389243070,426,426,426,426,0
|
|
20240103,191400,389243070,426,426,426,426,0
|
|
20240103,191300,389243070,426,426,426,426,0
|
|
20240103,191200,389243070,426,426,426,426,0
|
|
20240103,191100,389243070,426,426,426,426,0
|
|
20240103,191000,389243070,426,426,426,426,0
|
|
20240103,190900,389243070,426,426,426,426,0
|
|
20240103,190800,389243070,426,426,426,426,0
|
|
20240103,190700,389243070,426,426,426,426,0
|
|
20240103,190600,389243070,426,426,426,426,0
|
|
20240103,190500,389243070,426,426,426,426,0
|
|
20240103,190400,389243070,426,426,426,426,0
|
|
20240103,190300,389243070,426,426,426,426,0
|
|
20240103,190200,389243070,426,426,426,426,0
|
|
20240103,190100,389243070,426,426,426,426,0
|
|
20240103,190000,389243070,426,426,426,426,0
|
|
20240103,185900,389243070,426,426,426,426,0
|
|
20240103,185800,389243070,426,426,426,426,0
|
|
20240103,185700,389243070,426,426,426,426,0
|
|
20240103,185600,389243070,426,426,426,426,0
|
|
20240103,185500,389243070,426,426,426,426,0
|
|
20240103,185400,389243070,426,426,426,426,0
|
|
20240103,185300,389243070,426,426,426,426,22284
|
|
20240103,185200,389243070,426,426,426,426,0
|
|
20240103,185100,389243070,426,426,426,426,0
|
|
20240103,185000,389243070,426,426,426,426,0
|
|
20240103,184900,389243070,426,426,426,426,0
|
|
20240103,184800,389243070,426,426,426,426,0
|
|
20240103,184700,389243070,426,426,426,426,0
|
|
20240103,184600,389243070,426,426,426,426,0
|
|
20240103,184500,389243070,426,426,426,426,0
|
|
20240103,184400,389243070,426,426,426,426,0
|
|
20240103,184300,389243070,426,426,426,426,0
|
|
20240103,184200,389243070,426,426,426,426,0
|
|
20240103,184100,389243070,426,426,426,426,0
|
|
20240103,184000,389243070,426,426,426,426,0
|
|
20240103,183900,389243070,426,426,426,426,0
|
|
20240103,183800,389243070,426,426,426,426,0
|
|
20240103,183700,389243070,426,426,426,426,0
|
|
20240103,183600,389243070,426,426,426,426,0
|
|
20240103,183500,389243070,426,426,426,426,0
|
|
20240103,183400,389243070,426,426,426,426,0
|
|
20240103,183300,389243070,426,426,426,426,0
|
|
20240103,183200,389243070,426,426,426,426,0
|
|
20240103,183100,389243070,426,426,426,426,0
|
|
20240103,183000,389243070,426,426,426,426,0
|
|
20240103,182900,389243070,426,426,426,426,0
|
|
20240103,182800,389243070,426,426,426,426,0
|
|
20240103,182700,389243070,426,426,426,426,0
|
|
20240103,182600,389243070,426,426,426,426,0
|
|
20240103,182500,389243070,426,426,426,426,0
|
|
20240103,182400,389243070,426,426,426,426,0
|
|
20240103,182300,389243070,426,426,426,426,22284
|
|
20240103,182200,389243070,426,426,426,426,0
|
|
20240103,182100,389243070,426,426,426,426,0
|
|
20240103,182000,389243070,426,426,426,426,0
|
|
20240103,181900,389243070,426,426,426,426,0
|
|
20240103,181800,389243070,426,426,426,426,0
|
|
20240103,181700,389243070,426,426,426,426,0
|
|
20240103,181600,389243070,426,426,426,426,0
|
|
20240103,181500,389243070,426,426,426,426,0
|
|
20240103,181400,389243070,426,426,426,426,0
|
|
20240103,181300,389243070,426,426,426,426,0
|
|
20240103,181200,389243070,426,426,426,426,0
|
|
20240103,181100,389243070,426,426,426,426,0
|
|
20240103,181000,389243070,426,426,426,426,0
|
|
20240103,180900,389243070,426,426,426,426,0
|
|
20240103,180800,389243070,426,426,426,426,0
|
|
20240103,180700,389243070,426,426,426,426,0
|
|
20240103,180600,389243070,426,426,426,426,0
|
|
20240103,180500,389243070,426,426,426,426,0
|
|
20240103,180400,389243070,426,426,426,426,0
|
|
20240103,180300,389243070,426,426,426,426,0
|
|
20240103,180200,389243070,426,426,426,426,0
|
|
20240103,180100,389243070,426,426,426,426,0
|
|
20240103,180000,389243070,426,426,426,426,0
|
|
20240103,175900,389243070,426,426,426,426,0
|
|
20240103,175800,389243070,426,426,426,426,0
|
|
20240103,175700,389243070,426,426,426,426,0
|
|
20240103,175600,389243070,426,426,426,426,0
|
|
20240103,175500,389243070,426,426,426,426,0
|
|
20240103,175400,389243070,426,426,426,426,0
|
|
20240103,175300,389243070,426,426,426,426,22284
|
|
20240103,175200,389243070,426,426,426,426,0
|
|
20240103,175100,389243070,426,426,426,426,0
|
|
20240103,175000,389243070,426,426,426,426,0
|
|
20240103,174900,389243070,426,426,426,426,0
|
|
20240103,174800,389243070,426,426,426,426,0
|
|
20240103,174700,389243070,426,426,426,426,0
|
|
20240103,174600,389243070,426,426,426,426,0
|
|
20240103,174500,389243070,426,426,426,426,0
|
|
20240103,174400,389243070,426,426,426,426,0
|
|
20240103,174300,389243070,426,426,426,426,0
|
|
20240103,174200,389243070,426,426,426,426,0
|
|
20240103,174100,389243070,426,426,426,426,0
|
|
20240103,174000,389243070,426,426,426,426,0
|
|
20240103,173900,389243070,426,426,426,426,0
|
|
20240103,173800,389243070,426,426,426,426,0
|
|
20240103,173700,389243070,426,426,426,426,0
|
|
20240103,173600,389243070,426,426,426,426,0
|
|
20240103,173500,389243070,426,426,426,426,0
|
|
20240103,173400,389243070,426,426,426,426,0
|
|
20240103,173300,389243070,426,426,426,426,0
|
|
20240103,173200,389243070,426,426,426,426,0
|
|
20240103,173100,389243070,426,426,426,426,0
|
|
20240103,173000,389243070,426,426,426,426,0
|
|
20240103,172900,389243070,426,426,426,426,0
|
|
20240103,172800,389243070,426,426,426,426,0
|
|
20240103,172700,389243070,426,426,426,426,0
|
|
20240103,172600,389243070,426,426,426,426,0
|
|
20240103,172500,389243070,426,426,426,426,0
|
|
20240103,172400,389243070,426,426,426,426,0
|
|
20240103,172300,389243070,426,426,426,426,22284
|
|
20240103,172200,389243070,426,426,426,426,0
|
|
20240103,172100,389243070,426,426,426,426,0
|
|
20240103,172000,389243070,426,426,426,426,0
|
|
20240103,171900,389243070,426,426,426,426,0
|
|
20240103,171800,389243070,426,426,426,426,0
|
|
20240103,171700,389243070,426,426,426,426,0
|
|
20240103,171600,389243070,426,426,426,426,0
|
|
20240103,171500,389243070,426,426,426,426,0
|
|
20240103,171400,389243070,426,426,426,426,0
|
|
20240103,171300,389243070,426,426,426,426,0
|
|
20240103,171200,389243070,426,426,426,426,0
|
|
20240103,171100,389243070,426,426,426,426,0
|
|
20240103,171000,389243070,426,426,426,426,0
|
|
20240103,170900,389243070,426,426,426,426,0
|
|
20240103,170800,389243070,426,426,426,426,0
|
|
20240103,170700,389243070,426,426,426,426,0
|
|
20240103,170600,389243070,426,426,426,426,0
|
|
20240103,170500,389243070,426,426,426,426,0
|
|
20240103,170400,389243070,426,426,426,426,0
|
|
20240103,170300,389243070,426,426,426,426,0
|
|
20240103,170200,389243070,426,426,426,426,0
|
|
20240103,170100,389243070,426,426,426,426,0
|
|
20240103,170000,389243070,426,426,426,426,0
|
|
20240103,165900,389243070,426,426,426,426,0
|
|
20240103,165800,389243070,426,426,426,426,0
|
|
20240103,165700,389243070,426,426,426,426,0
|
|
20240103,165600,389243070,426,426,426,426,0
|
|
20240103,165500,389243070,426,426,426,426,0
|
|
20240103,165400,389243070,426,426,426,426,0
|
|
20240103,165300,389243070,426,426,426,426,22284
|
|
20240103,165200,389243070,426,426,426,426,0
|
|
20240103,165100,389243070,426,426,426,426,0
|
|
20240103,165000,389243070,426,426,426,426,0
|
|
20240103,164900,389243070,426,426,426,426,0
|
|
20240103,164800,389243070,426,426,426,426,0
|
|
20240103,164700,389243070,426,426,426,426,0
|
|
20240103,164600,389243070,426,426,426,426,0
|
|
20240103,164500,389243070,426,426,426,426,0
|
|
20240103,164400,389243070,426,426,426,426,0
|
|
20240103,164300,389243070,426,426,426,426,0
|
|
20240103,164200,389243070,426,426,426,426,0
|
|
20240103,164100,389243070,426,426,426,426,0
|
|
20240103,164000,389243070,426,426,426,426,0
|
|
20240103,163900,389243070,426,426,426,426,0
|
|
20240103,163800,389243070,426,426,426,426,0
|
|
20240103,163700,389243070,426,426,426,426,0
|
|
20240103,163600,389243070,426,426,426,426,0
|
|
20240103,163500,389243070,426,426,426,426,0
|
|
20240103,163400,389243070,426,426,426,426,0
|
|
20240103,163300,389243070,426,426,426,426,0
|
|
20240103,163200,389243070,426,426,426,426,0
|
|
20240103,163100,389243070,426,426,426,426,0
|
|
20240103,163000,389243070,426,426,426,426,0
|
|
20240103,162900,389243070,426,426,426,426,0
|
|
20240103,162800,389243070,426,426,426,426,0
|
|
20240103,162700,389243070,426,426,426,426,0
|
|
20240103,162600,389243070,426,426,426,426,0
|
|
20240103,162500,389243070,426,426,426,426,0
|
|
20240103,162400,389243070,426,426,426,426,0
|
|
20240103,162300,389243070,426,426,426,426,22284
|
|
20240103,162200,389243070,426,426,426,426,0
|
|
20240103,162100,389243070,426,426,426,426,0
|
|
20240103,162000,389243070,426,426,426,426,0
|
|
20240103,161900,389243070,426,426,426,426,0
|
|
20240103,161800,389243070,426,426,426,426,0
|
|
20240103,161700,389243070,426,426,426,426,0
|
|
20240103,161600,389243070,426,426,426,426,0
|
|
20240103,161500,389243070,426,426,426,426,0
|
|
20240103,161400,389243070,426,426,426,426,0
|
|
20240103,161300,389243070,426,426,426,426,0
|
|
20240103,161200,389243070,426,426,426,426,0
|
|
20240103,161100,389243070,426,426,426,426,0
|
|
20240103,161000,389243070,426,426,426,426,0
|
|
20240103,160900,389243070,426,426,426,426,0
|
|
20240103,160800,389243070,426,426,426,426,0
|
|
20240103,160700,389243070,426,426,426,426,0
|
|
20240103,160600,389243070,426,426,426,426,0
|
|
20240103,160500,389243070,426,426,426,426,0
|
|
20240103,160400,389243070,426,426,426,426,0
|
|
20240103,160300,389243070,426,426,426,426,0
|
|
20240103,160200,389243070,426,426,426,426,0
|
|
20240103,160100,389243070,426,426,426,426,0
|
|
20240103,160000,389243070,426,426,426,426,0
|
|
20240103,155900,389243070,426,426,426,426,0
|
|
20240103,155800,389243070,426,426,426,426,0
|
|
20240103,155700,389243070,426,426,426,426,0
|
|
20240103,155600,389243070,426,426,426,426,0
|
|
20240103,155500,389243070,426,426,426,426,0
|
|
20240103,155400,389243070,426,426,426,426,0
|
|
20240103,155300,389243070,426,426,426,426,22284
|
|
20240103,155200,389243070,426,426,426,426,0
|
|
20240103,155100,389243070,426,426,426,426,0
|
|
20240103,155000,389243070,426,426,426,426,0
|
|
20240103,154900,389243070,426,426,426,426,0
|
|
20240103,154800,389243070,426,426,426,426,0
|
|
20240103,154700,389243070,426,426,426,426,0
|
|
20240103,154600,389243070,426,426,426,426,0
|
|
20240103,154500,389243070,426,426,426,426,0
|
|
20240103,154400,389243070,426,426,426,426,0
|
|
20240103,154300,389243070,426,426,426,426,0
|
|
20240103,154200,389243070,426,426,426,426,0
|
|
20240103,154100,389243070,426,426,426,426,0
|
|
20240103,154000,389243070,426,426,426,426,0
|
|
20240103,153900,389243070,426,426,426,426,0
|
|
20240103,153800,389243070,426,426,426,426,0
|
|
20240103,153700,389243070,426,426,426,426,0
|
|
20240103,153600,389243070,426,426,426,426,0
|
|
20240103,153500,389243070,426,426,426,426,0
|
|
20240103,153400,389243070,426,426,426,426,0
|
|
20240103,153300,389243070,426,426,426,426,0
|
|
20240103,153200,389243070,426,426,426,426,0
|
|
20240103,153100,389243070,426,426,426,426,0
|
|
20240103,153000,389243070,426,426,426,426,22284
|
|
20240103,152900,379750086,424,424,424,424,0
|
|
20240103,152800,379750086,424,424,424,424,0
|
|
20240103,152700,379750086,424,424,424,424,0
|
|
20240103,152600,379750086,424,424,424,424,0
|
|
20240103,152500,379750086,424,424,424,424,0
|
|
20240103,152400,379750086,424,424,424,424,0
|
|
20240103,152300,379750086,424,424,424,424,0
|
|
20240103,152200,379750086,424,424,424,424,0
|
|
20240103,152100,379750086,424,424,424,424,0
|
|
20240103,152000,379750086,424,424,424,424,0
|
|
20240103,151900,379750086,424,424,424,424,2056
|
|
20240103,151800,378878342,424,423,424,423,354
|
|
20240103,151700,378728250,424,424,424,422,510
|
|
20240103,151600,378513004,423,423,423,423,3433
|
|
20240103,151500,377060845,423,423,423,423,3120
|
|
20240103,151400,375741085,423,423,423,423,310
|
|
20240103,151300,375609955,423,423,423,423,2724
|
|
20240103,151200,374457703,423,423,423,422,1336
|
|
20240103,151100,373893625,424,424,424,424,1
|
|
20240103,151000,373893201,422,422,422,422,0
|
|
20240103,150900,373893201,422,422,422,422,0
|
|
20240103,150800,373893201,422,422,422,422,2262
|
|
20240103,150700,372938637,422,422,422,422,11401
|
|
20240103,150600,368127415,421,421,421,421,391
|
|
20240103,150500,367962804,422,423,423,422,12115
|
|
20240103,150400,362850266,423,423,423,423,1
|
|
20240103,150300,362849843,423,423,423,423,0
|
|
20240103,150200,362849843,423,423,423,423,59
|
|
20240103,150100,362824886,423,423,423,423,150
|
|
20240103,150000,362761436,422,422,423,422,10102
|
|
20240103,145900,358498390,423,423,423,423,1000
|
|
20240103,145800,358075390,424,424,424,424,16
|
|
20240103,145700,358068606,424,424,424,424,1222
|
|
20240103,145600,357550478,424,424,424,424,1895
|
|
20240103,145500,356746998,424,423,424,423,10985
|
|
20240103,145400,352098922,423,422,423,422,14323
|
|
20240103,145300,346049180,422,422,422,422,9
|
|
20240103,145200,346045382,422,422,422,422,0
|
|
20240103,145100,346045382,422,422,422,422,4596
|
|
20240103,145000,344105870,422,422,422,422,99
|
|
20240103,144900,344064092,422,422,422,422,1
|
|
20240103,144800,344063670,422,422,422,422,6000
|
|
20240103,144700,341531670,422,422,422,422,0
|
|
20240103,144600,341531670,422,424,424,422,16
|
|
20240103,144500,341524888,424,423,424,422,6265
|
|
20240103,144400,338874725,423,423,423,423,3585
|
|
20240103,144300,337358270,423,422,423,422,3941
|
|
20240103,144200,335693327,423,423,423,423,500
|
|
20240103,144100,335481827,423,423,423,423,9
|
|
20240103,144000,335478020,423,422,423,422,3345
|
|
20240103,143900,334066130,423,423,423,423,3
|
|
20240103,143800,334064861,423,423,423,423,5280
|
|
20240103,143700,331831421,422,422,422,422,3003
|
|
20240103,143600,330564155,423,422,423,422,334
|
|
20240103,143500,330423200,423,423,423,423,3151
|
|
20240103,143400,329090327,423,423,423,423,228
|
|
20240103,143300,328993883,423,423,423,423,1
|
|
20240103,143200,328993460,423,423,423,423,0
|
|
20240103,143100,328993460,423,423,423,423,49
|
|
20240103,143000,328972733,423,423,423,423,0
|
|
20240103,142900,328972733,423,423,423,423,0
|
|
20240103,142800,328972733,423,423,423,423,0
|
|
20240103,142700,328972733,423,423,423,423,10
|
|
20240103,142600,328968503,422,424,424,422,1938
|
|
20240103,142500,328148947,423,422,423,422,1898
|
|
20240103,142400,327346753,422,422,422,422,2
|
|
20240103,142300,327345909,422,422,422,422,2
|
|
20240103,142200,327345065,422,422,422,422,677
|
|
20240103,142100,327059371,423,423,423,423,104
|
|
20240103,142000,327015379,422,423,423,422,605
|
|
20240103,141900,326760065,422,422,422,422,100
|
|
20240103,141800,326717865,422,422,422,422,0
|
|
20240103,141700,326717865,422,422,422,422,0
|
|
20240103,141600,326717865,422,422,422,422,501
|
|
20240103,141500,326506443,421,422,423,421,901
|
|
20240103,141400,326125940,422,422,422,422,1
|
|
20240103,141300,326125518,421,421,421,421,1181
|
|
20240103,141200,325628317,421,422,422,421,4001
|
|
20240103,141100,323943895,421,421,421,421,1159
|
|
20240103,141000,323455956,421,421,421,421,3201
|
|
20240103,140900,322108335,422,422,422,422,2
|
|
20240103,140800,322107491,422,422,422,422,1
|
|
20240103,140700,322107069,422,422,422,422,2
|
|
20240103,140600,322106225,422,422,422,422,0
|
|
20240103,140500,322106225,422,422,422,421,682
|
|
20240103,140400,321819089,422,423,423,422,3194
|
|
20240103,140300,320470927,423,423,423,423,0
|
|
20240103,140200,320470927,423,423,423,423,49
|
|
20240103,140100,320450200,423,423,423,423,300
|
|
20240103,140000,320323300,422,422,422,422,0
|
|
20240103,135900,320323300,422,423,423,422,3088
|
|
20240103,135800,319020014,423,423,423,423,2423
|
|
20240103,135700,317995085,424,424,424,424,0
|
|
20240103,135600,317995085,424,423,424,423,1080
|
|
20240103,135500,317537205,424,423,424,423,2096
|
|
20240103,135400,316648601,423,423,423,423,0
|
|
20240103,135300,316648601,423,423,423,423,0
|
|
20240103,135200,316648601,423,423,423,423,0
|
|
20240103,135100,316648601,423,423,423,423,17
|
|
20240103,135000,316641410,424,424,424,424,0
|
|
20240103,134900,316641410,424,424,424,424,5
|
|
20240103,134800,316639290,424,423,424,423,2379
|
|
20240103,134700,315630604,425,425,425,425,0
|
|
20240103,134600,315630604,425,425,425,425,0
|
|
20240103,134500,315630604,425,425,425,425,0
|
|
20240103,134400,315630604,425,422,425,421,8121
|
|
20240103,134300,312211487,422,422,422,422,0
|
|
20240103,134200,312211487,422,422,422,422,0
|
|
20240103,134100,312211487,422,423,423,422,8500
|
|
20240103,134000,308618990,423,423,423,423,0
|
|
20240103,133900,308618990,423,423,423,423,1924
|
|
20240103,133800,307805138,423,423,423,423,578
|
|
20240103,133700,307560644,422,422,422,422,0
|
|
20240103,133600,307560644,422,424,424,422,25
|
|
20240103,133500,307550054,423,423,423,423,1
|
|
20240103,133400,307549631,423,423,423,423,2200
|
|
20240103,133300,306619031,422,422,422,422,0
|
|
20240103,133200,306619031,422,425,425,422,5211
|
|
20240103,133100,304418045,425,425,425,425,0
|
|
20240103,133000,304418045,425,425,425,425,1
|
|
20240103,132900,304417620,423,423,423,423,1626
|
|
20240103,132800,303729822,422,422,422,422,0
|
|
20240103,132700,303729822,422,423,425,422,9301
|
|
20240103,132600,299798403,425,425,425,423,1002
|
|
20240103,132500,299374553,422,423,423,422,120
|
|
20240103,132400,299323882,423,423,423,423,2600
|
|
20240103,132300,298224082,424,424,424,424,2689
|
|
20240103,132200,297083946,424,424,424,424,462
|
|
20240103,132100,296888058,424,424,424,424,0
|
|
20240103,132000,296888058,424,424,424,424,502
|
|
20240103,131900,296675210,424,424,424,424,1036
|
|
20240103,131800,296235946,424,424,424,424,1
|
|
20240103,131700,296235522,424,424,424,424,30
|
|
20240103,131600,296222802,425,425,425,425,83
|
|
20240103,131500,296187527,426,425,426,425,273
|
|
20240103,131400,296071492,425,425,425,425,1000
|
|
20240103,131300,295646492,425,425,425,425,3994
|
|
20240103,131200,293949042,425,425,425,425,0
|
|
20240103,131100,293949042,425,425,425,425,4805
|
|
20240103,131000,291906917,425,425,425,425,7783
|
|
20240103,130900,288599142,424,424,424,424,647
|
|
20240103,130800,288324814,425,425,425,425,1510
|
|
20240103,130700,287683064,425,425,425,425,0
|
|
20240103,130600,287683064,425,425,425,425,1700
|
|
20240103,130500,286960564,425,425,425,425,10205
|
|
20240103,130400,282623439,424,424,424,424,2112
|
|
20240103,130300,281727951,424,423,424,423,615
|
|
20240103,130200,281467203,421,421,421,421,0
|
|
20240103,130100,281467203,421,422,422,421,16041
|
|
20240103,130000,274713761,421,421,421,421,0
|
|
20240103,125900,274713761,421,421,421,421,0
|
|
20240103,125800,274713761,421,421,421,421,0
|
|
20240103,125700,274713761,421,422,422,421,10003
|
|
20240103,125600,270498763,422,422,422,422,720
|
|
20240103,125500,270194923,422,422,422,422,7429
|
|
20240103,125400,267059885,423,423,423,423,1100
|
|
20240103,125300,266594585,422,422,422,422,0
|
|
20240103,125200,266594585,422,422,422,422,1362
|
|
20240103,125100,266019821,422,422,422,422,148
|
|
20240103,125000,265957365,421,421,421,421,0
|
|
20240103,124900,265957365,421,421,421,421,0
|
|
20240103,124800,265957365,421,423,423,421,444
|
|
20240103,124700,265770429,423,423,423,423,0
|
|
20240103,124600,265770429,423,423,423,423,0
|
|
20240103,124500,265770429,423,421,423,421,558
|
|
20240103,124400,265535509,421,421,421,421,0
|
|
20240103,124300,265535509,421,421,421,421,0
|
|
20240103,124200,265535509,421,422,422,421,7000
|
|
20240103,124100,262585409,423,422,423,422,100
|
|
20240103,124000,262543197,422,424,424,422,3933
|
|
20240103,123900,260879182,423,423,423,423,0
|
|
20240103,123800,260879182,423,423,423,423,2
|
|
20240103,123700,260878336,423,423,423,423,446
|
|
20240103,123600,260689678,424,423,425,423,418
|
|
20240103,123500,260512821,423,422,423,422,10100
|
|
20240103,123400,256241976,421,422,422,421,1205
|
|
20240103,123300,255734471,422,422,422,422,121
|
|
20240103,123200,255683409,422,422,422,422,100
|
|
20240103,123100,255641209,422,422,422,422,219
|
|
20240103,123000,255548791,420,420,420,420,0
|
|
20240103,122900,255548791,420,420,420,420,0
|
|
20240103,122800,255548791,420,420,420,420,1000
|
|
20240103,122700,255128791,420,420,420,420,141
|
|
20240103,122600,255069571,420,420,420,420,0
|
|
20240103,122500,255069571,420,420,420,420,1
|
|
20240103,122400,255069151,420,421,421,420,10467
|
|
20240103,122300,250670377,421,421,421,421,1000
|
|
20240103,122200,250249377,420,420,420,420,6576
|
|
20240103,122100,247487457,420,420,420,420,2768
|
|
20240103,122000,246324897,420,421,421,420,80
|
|
20240103,121900,246291266,421,421,422,421,3773
|
|
20240103,121800,244702824,421,420,421,420,3421
|
|
20240103,121700,243265583,422,422,422,422,64
|
|
20240103,121600,243238575,420,420,420,420,0
|
|
20240103,121500,243238575,420,420,420,420,0
|
|
20240103,121400,243238575,420,420,420,420,20140
|
|
20240103,121300,234779775,420,420,420,420,0
|
|
20240103,121200,234779775,420,420,420,420,0
|
|
20240103,121100,234779775,420,420,420,420,3444
|
|
20240103,121000,233333295,420,421,421,420,204
|
|
20240103,120900,233247613,422,422,422,422,0
|
|
20240103,120800,233247613,422,420,422,420,38
|
|
20240103,120700,233231651,420,420,420,420,2419
|
|
20240103,120600,232215671,420,421,421,420,3594
|
|
20240103,120500,230706141,420,420,420,420,0
|
|
20240103,120400,230706141,420,420,420,420,7699
|
|
20240103,120300,227472561,420,420,421,420,9906
|
|
20240103,120200,223312040,421,421,421,421,0
|
|
20240103,120100,223312040,421,420,421,420,26
|
|
20240103,120000,223301117,421,421,421,421,2107
|
|
20240103,115900,222414070,421,421,421,421,0
|
|
20240103,115800,222414070,421,421,422,421,1043
|
|
20240103,115700,221973967,421,421,421,421,2403
|
|
20240103,115600,220962304,422,422,422,422,32
|
|
20240103,115500,220948800,422,422,422,422,0
|
|
20240103,115400,220948800,422,422,422,422,5
|
|
20240103,115300,220946690,422,422,422,422,8
|
|
20240103,115200,220943314,422,422,422,422,5
|
|
20240103,115100,220941204,422,422,422,422,0
|
|
20240103,115000,220941204,422,422,422,422,0
|
|
20240103,114900,220941204,422,422,422,422,25
|
|
20240103,114800,220930654,422,422,422,420,3107
|
|
20240103,114700,219619514,420,421,421,420,23769
|
|
20240103,114600,209633594,422,422,422,422,0
|
|
20240103,114500,209633594,422,422,422,422,0
|
|
20240103,114400,209633594,422,422,422,422,3
|
|
20240103,114300,209632328,422,423,423,422,2083
|
|
20240103,114200,208753242,423,423,423,423,1
|
|
20240103,114100,208752819,422,422,422,422,2
|
|
20240103,114000,208751975,422,422,422,422,2
|
|
20240103,113900,208751131,423,423,423,423,0
|
|
20240103,113800,208751131,423,423,423,423,0
|
|
20240103,113700,208751131,423,424,424,423,1921
|
|
20240103,113600,207938247,424,424,424,424,2988
|
|
20240103,113500,206671335,423,422,423,422,26
|
|
20240103,113400,206660357,422,423,423,422,29
|
|
20240103,113300,206648110,423,423,423,423,118
|
|
20240103,113200,206598196,423,424,424,423,1050
|
|
20240103,113100,206153996,424,423,424,423,7293
|
|
20240103,113000,203068973,423,423,423,423,0
|
|
20240103,112900,203068973,423,423,423,423,54
|
|
20240103,112800,203046131,423,423,423,423,1
|
|
20240103,112700,203045708,421,422,422,421,3487
|
|
20240103,112600,201575694,422,423,423,422,588
|
|
20240103,112500,201326991,423,423,424,423,18
|
|
20240103,112400,201319362,425,425,425,425,73
|
|
20240103,112300,201288337,425,425,425,425,1
|
|
20240103,112200,201287912,424,424,424,424,0
|
|
20240103,112100,201287912,424,424,424,424,538
|
|
20240103,112000,201059800,424,424,424,424,8
|
|
20240103,111900,201056408,424,424,424,424,184
|
|
20240103,111800,200978392,424,424,424,424,10
|
|
20240103,111700,200974152,424,424,424,422,61
|
|
20240103,111600,200948368,424,423,424,421,150
|
|
20240103,111500,200885155,425,425,425,421,50031
|
|
20240103,111400,179814804,425,425,425,424,1531
|
|
20240103,111300,179165244,424,425,425,424,21
|
|
20240103,111200,179156339,424,424,424,424,950
|
|
20240103,111100,178753539,425,425,425,425,100
|
|
20240103,111000,178711039,425,425,425,425,300
|
|
20240103,110900,178583539,425,425,425,425,326
|
|
20240103,110800,178444989,424,424,424,424,15
|
|
20240103,110700,178438629,425,425,425,425,0
|
|
20240103,110600,178438629,425,425,425,425,1
|
|
20240103,110500,178438204,425,425,426,425,11001
|
|
20240103,110400,173762778,425,425,425,425,0
|
|
20240103,110300,173762778,425,425,425,425,0
|
|
20240103,110200,173762778,425,425,425,425,1401
|
|
20240103,110100,173167353,425,425,425,425,1177
|
|
20240103,110000,172667128,425,425,425,425,250
|
|
20240103,105900,172560878,425,425,425,425,189
|
|
20240103,105800,172480553,425,425,425,425,2
|
|
20240103,105700,172479703,425,425,425,425,709
|
|
20240103,105600,172178378,425,425,425,425,1000
|
|
20240103,105500,171753378,426,426,426,426,0
|
|
20240103,105400,171753378,426,426,426,426,0
|
|
20240103,105300,171753378,426,426,426,426,0
|
|
20240103,105200,171753378,426,426,426,426,400
|
|
20240103,105100,171582978,424,424,424,424,214
|
|
20240103,105000,171492242,426,425,426,425,5084
|
|
20240103,104900,169331541,424,424,424,424,0
|
|
20240103,104800,169331541,424,425,425,424,346
|
|
20240103,104700,169184835,425,425,425,425,295
|
|
20240103,104600,169059460,425,424,425,424,2013
|
|
20240103,104500,168203944,424,424,424,424,170
|
|
20240103,104400,168131864,424,424,424,423,81
|
|
20240103,104300,168097598,424,424,424,424,10
|
|
20240103,104200,168093358,424,424,424,424,15
|
|
20240103,104100,168086998,424,424,424,424,0
|
|
20240103,104000,168086998,424,423,424,423,93
|
|
20240103,103900,168047569,425,425,425,425,200
|
|
20240103,103800,167962569,425,425,425,425,2435
|
|
20240103,103700,166927694,425,424,425,424,840
|
|
20240103,103600,166571244,424,423,424,423,4523
|
|
20240103,103500,164657053,424,424,424,424,0
|
|
20240103,103400,164657053,424,424,424,424,0
|
|
20240103,103300,164657053,424,424,424,424,403
|
|
20240103,103200,164486181,424,424,424,424,1135
|
|
20240103,103100,164004941,424,424,424,424,0
|
|
20240103,103000,164004941,424,424,424,424,0
|
|
20240103,102900,164004941,424,425,425,424,218
|
|
20240103,102800,163912505,425,425,425,425,702
|
|
20240103,102700,163614155,424,424,424,424,995
|
|
20240103,102600,163192275,424,423,424,423,1603
|
|
20240103,102500,162513698,423,423,423,423,201
|
|
20240103,102400,162428675,423,423,423,423,10
|
|
20240103,102300,162424445,423,422,423,422,363
|
|
20240103,102200,162271134,422,422,423,421,789
|
|
20240103,102100,161938060,422,423,423,422,512
|
|
20240103,102000,161721488,422,422,422,422,0
|
|
20240103,101900,161721488,422,425,425,421,10584
|
|
20240103,101800,157249712,424,424,424,424,125
|
|
20240103,101700,157196712,423,423,423,423,1594
|
|
20240103,101600,156522450,420,423,423,420,589
|
|
20240103,101500,156274203,423,422,424,420,5889
|
|
20240103,101400,153799309,420,420,420,420,0
|
|
20240103,101300,153799309,420,422,422,420,19485
|
|
20240103,101200,145603047,422,422,422,422,790
|
|
20240103,101100,145269667,422,423,423,422,1927
|
|
20240103,101000,144454623,425,425,425,425,33
|
|
20240103,100900,144440598,426,426,426,426,1353
|
|
20240103,100800,143864220,425,425,425,423,1526
|
|
20240103,100700,143216559,425,425,425,425,216
|
|
20240103,100600,143124759,425,426,426,425,19
|
|
20240103,100500,143116675,426,426,426,426,413
|
|
20240103,100400,142940737,426,427,427,425,104
|
|
20240103,100300,142896403,427,427,427,427,592
|
|
20240103,100200,142643619,427,426,427,426,8467
|
|
20240103,100100,139031577,426,426,426,426,1
|
|
20240103,100000,139031151,426,424,426,424,3309
|
|
20240103,095900,137628127,424,423,424,423,925
|
|
20240103,095800,137236842,423,421,424,420,320
|
|
20240103,095700,137102283,421,424,424,420,4319
|
|
20240103,095600,135288139,420,424,425,420,20715
|
|
20240103,095500,126582785,426,426,426,426,1
|
|
20240103,095400,126582359,423,425,425,422,295
|
|
20240103,095300,126457848,420,424,424,420,34035
|
|
20240103,095200,112109161,423,426,426,423,14668
|
|
20240103,095100,105883627,427,428,428,427,1512
|
|
20240103,095000,105237640,429,430,430,429,1119
|
|
20240103,094900,104757470,430,427,430,427,4983
|
|
20240103,094800,102622320,427,427,427,427,3476
|
|
20240103,094700,101138068,428,430,430,428,3675
|
|
20240103,094600,99562955,430,430,430,429,1451
|
|
20240103,094500,98939930,428,429,430,428,3675
|
|
20240103,094400,97363287,430,429,430,429,4880
|
|
20240103,094300,95269764,429,429,429,428,1517
|
|
20240103,094200,94618972,428,429,429,428,7437
|
|
20240103,094100,91429393,429,426,429,426,18603
|
|
20240103,094000,83491865,426,426,426,426,3504
|
|
20240103,093900,81999161,426,425,426,425,7436
|
|
20240103,093800,78838805,425,425,425,425,3003
|
|
20240103,093700,77562530,424,424,424,424,2000
|
|
20240103,093600,76714530,424,424,424,424,1888
|
|
20240103,093500,75914018,423,423,423,423,3
|
|
20240103,093400,75912749,422,423,423,422,5
|
|
20240103,093300,75910637,425,425,425,425,0
|
|
20240103,093200,75910637,425,425,425,425,2130
|
|
20240103,093100,75005387,425,426,426,425,217
|
|
20240103,093000,74913161,421,424,425,421,3126
|
|
20240103,092900,73586511,424,424,424,424,4904
|
|
20240103,092800,71507215,424,424,424,424,156
|
|
20240103,092700,71441071,424,424,424,424,500
|
|
20240103,092600,71229071,421,421,421,421,0
|
|
20240103,092500,71229071,421,421,424,420,2558
|
|
20240103,092400,70153576,421,421,421,421,345
|
|
20240103,092300,70008331,420,420,420,420,2582
|
|
20240103,092200,68923891,421,421,421,420,7666
|
|
20240103,092100,65704081,421,421,421,421,109
|
|
20240103,092000,65658192,424,424,424,424,100
|
|
20240103,091900,65615792,424,424,424,424,0
|
|
20240103,091800,65615792,424,421,424,420,106
|
|
20240103,091700,65571263,420,421,421,420,1502
|
|
20240103,091600,64939912,424,424,424,424,0
|
|
20240103,091500,64939912,424,421,424,420,8001
|
|
20240103,091400,61573488,421,421,421,421,2730
|
|
20240103,091300,60424158,420,425,425,420,7514
|
|
20240103,091200,57264173,424,425,425,421,39
|
|
20240103,091100,57247729,423,424,424,420,10772
|
|
20240103,091000,52716479,424,422,424,421,3954
|
|
20240103,090900,51047842,421,421,421,421,5467
|
|
20240103,090800,48746235,421,423,423,421,23160
|
|
20240103,090700,38987289,423,424,424,423,7949
|
|
20240103,090600,35622666,424,429,429,422,18035
|
|
20240103,090500,28001242,429,427,429,427,4201
|
|
20240103,090400,26207013,423,423,424,423,2051
|
|
20240103,090300,25339140,423,423,423,423,3275
|
|
20240103,090200,23953815,423,423,423,423,557
|
|
20240103,090100,23718204,423,426,426,423,20108
|
|
20240103,090000,15178060,426,428,431,426,35451
|