716 lines
32 KiB
CSV
716 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,205300,794193463,427,427,427,427,11860
|
|
20240109,205200,794193463,427,427,427,427,0
|
|
20240109,205100,794193463,427,427,427,427,0
|
|
20240109,205000,794193463,427,427,427,427,0
|
|
20240109,204900,794193463,427,427,427,427,0
|
|
20240109,204800,794193463,427,427,427,427,0
|
|
20240109,204700,794193463,427,427,427,427,0
|
|
20240109,204600,794193463,427,427,427,427,0
|
|
20240109,204500,794193463,427,427,427,427,0
|
|
20240109,204400,794193463,427,427,427,427,0
|
|
20240109,204300,794193463,427,427,427,427,0
|
|
20240109,204200,794193463,427,427,427,427,0
|
|
20240109,204100,794193463,427,427,427,427,0
|
|
20240109,204000,794193463,427,427,427,427,0
|
|
20240109,203900,794193463,427,427,427,427,0
|
|
20240109,203800,794193463,427,427,427,427,0
|
|
20240109,203700,794193463,427,427,427,427,0
|
|
20240109,203600,794193463,427,427,427,427,0
|
|
20240109,203500,794193463,427,427,427,427,0
|
|
20240109,203400,794193463,427,427,427,427,0
|
|
20240109,203300,794193463,427,427,427,427,0
|
|
20240109,203200,794193463,427,427,427,427,0
|
|
20240109,203100,794193463,427,427,427,427,0
|
|
20240109,203000,794193463,427,427,427,427,0
|
|
20240109,202900,794193463,427,427,427,427,0
|
|
20240109,202800,794193463,427,427,427,427,0
|
|
20240109,202700,794193463,427,427,427,427,0
|
|
20240109,202600,794193463,427,427,427,427,0
|
|
20240109,202500,794193463,427,427,427,427,0
|
|
20240109,202400,794193463,427,427,427,427,0
|
|
20240109,202300,794193463,427,427,427,427,11860
|
|
20240109,202200,794193463,427,427,427,427,0
|
|
20240109,202100,794193463,427,427,427,427,0
|
|
20240109,202000,794193463,427,427,427,427,0
|
|
20240109,201900,794193463,427,427,427,427,0
|
|
20240109,201800,794193463,427,427,427,427,0
|
|
20240109,201700,794193463,427,427,427,427,0
|
|
20240109,201600,794193463,427,427,427,427,0
|
|
20240109,201500,794193463,427,427,427,427,0
|
|
20240109,201400,794193463,427,427,427,427,0
|
|
20240109,201300,794193463,427,427,427,427,0
|
|
20240109,201200,794193463,427,427,427,427,0
|
|
20240109,201100,794193463,427,427,427,427,0
|
|
20240109,201000,794193463,427,427,427,427,0
|
|
20240109,200900,794193463,427,427,427,427,0
|
|
20240109,200800,794193463,427,427,427,427,0
|
|
20240109,200700,794193463,427,427,427,427,0
|
|
20240109,200600,794193463,427,427,427,427,0
|
|
20240109,200500,794193463,427,427,427,427,0
|
|
20240109,200400,794193463,427,427,427,427,0
|
|
20240109,200300,794193463,427,427,427,427,0
|
|
20240109,200200,794193463,427,427,427,427,0
|
|
20240109,200100,794193463,427,427,427,427,0
|
|
20240109,200000,794193463,427,427,427,427,0
|
|
20240109,195900,794193463,427,427,427,427,0
|
|
20240109,195800,794193463,427,427,427,427,0
|
|
20240109,195700,794193463,427,427,427,427,0
|
|
20240109,195600,794193463,427,427,427,427,0
|
|
20240109,195500,794193463,427,427,427,427,0
|
|
20240109,195400,794193463,427,427,427,427,0
|
|
20240109,195300,794193463,427,427,427,427,11860
|
|
20240109,195200,794193463,427,427,427,427,0
|
|
20240109,195100,794193463,427,427,427,427,0
|
|
20240109,195000,794193463,427,427,427,427,0
|
|
20240109,194900,794193463,427,427,427,427,0
|
|
20240109,194800,794193463,427,427,427,427,0
|
|
20240109,194700,794193463,427,427,427,427,0
|
|
20240109,194600,794193463,427,427,427,427,0
|
|
20240109,194500,794193463,427,427,427,427,0
|
|
20240109,194400,794193463,427,427,427,427,0
|
|
20240109,194300,794193463,427,427,427,427,0
|
|
20240109,194200,794193463,427,427,427,427,0
|
|
20240109,194100,794193463,427,427,427,427,0
|
|
20240109,194000,794193463,427,427,427,427,0
|
|
20240109,193900,794193463,427,427,427,427,0
|
|
20240109,193800,794193463,427,427,427,427,0
|
|
20240109,193700,794193463,427,427,427,427,0
|
|
20240109,193600,794193463,427,427,427,427,0
|
|
20240109,193500,794193463,427,427,427,427,0
|
|
20240109,193400,794193463,427,427,427,427,0
|
|
20240109,193300,794193463,427,427,427,427,0
|
|
20240109,193200,794193463,427,427,427,427,0
|
|
20240109,193100,794193463,427,427,427,427,0
|
|
20240109,193000,794193463,427,427,427,427,0
|
|
20240109,192900,794193463,427,427,427,427,0
|
|
20240109,192800,794193463,427,427,427,427,0
|
|
20240109,192700,794193463,427,427,427,427,0
|
|
20240109,192600,794193463,427,427,427,427,0
|
|
20240109,192500,794193463,427,427,427,427,0
|
|
20240109,192400,794193463,427,427,427,427,0
|
|
20240109,192300,794193463,427,427,427,427,11860
|
|
20240109,192200,794193463,427,427,427,427,0
|
|
20240109,192100,794193463,427,427,427,427,0
|
|
20240109,192000,794193463,427,427,427,427,0
|
|
20240109,191900,794193463,427,427,427,427,0
|
|
20240109,191800,794193463,427,427,427,427,0
|
|
20240109,191700,794193463,427,427,427,427,0
|
|
20240109,191600,794193463,427,427,427,427,0
|
|
20240109,191500,794193463,427,427,427,427,0
|
|
20240109,191400,794193463,427,427,427,427,0
|
|
20240109,191300,794193463,427,427,427,427,0
|
|
20240109,191200,794193463,427,427,427,427,0
|
|
20240109,191100,794193463,427,427,427,427,0
|
|
20240109,191000,794193463,427,427,427,427,0
|
|
20240109,190900,794193463,427,427,427,427,0
|
|
20240109,190800,794193463,427,427,427,427,0
|
|
20240109,190700,794193463,427,427,427,427,0
|
|
20240109,190600,794193463,427,427,427,427,0
|
|
20240109,190500,794193463,427,427,427,427,0
|
|
20240109,190400,794193463,427,427,427,427,0
|
|
20240109,190300,794193463,427,427,427,427,0
|
|
20240109,190200,794193463,427,427,427,427,0
|
|
20240109,190100,794193463,427,427,427,427,0
|
|
20240109,190000,794193463,427,427,427,427,0
|
|
20240109,185900,794193463,427,427,427,427,0
|
|
20240109,185800,794193463,427,427,427,427,0
|
|
20240109,185700,794193463,427,427,427,427,0
|
|
20240109,185600,794193463,427,427,427,427,0
|
|
20240109,185500,794193463,427,427,427,427,0
|
|
20240109,185400,794193463,427,427,427,427,0
|
|
20240109,185300,794193463,427,427,427,427,11860
|
|
20240109,185200,794193463,427,427,427,427,0
|
|
20240109,185100,794193463,427,427,427,427,0
|
|
20240109,185000,794193463,427,427,427,427,0
|
|
20240109,184900,794193463,427,427,427,427,0
|
|
20240109,184800,794193463,427,427,427,427,0
|
|
20240109,184700,794193463,427,427,427,427,0
|
|
20240109,184600,794193463,427,427,427,427,0
|
|
20240109,184500,794193463,427,427,427,427,0
|
|
20240109,184400,794193463,427,427,427,427,0
|
|
20240109,184300,794193463,427,427,427,427,0
|
|
20240109,184200,794193463,427,427,427,427,0
|
|
20240109,184100,794193463,427,427,427,427,0
|
|
20240109,184000,794193463,427,427,427,427,0
|
|
20240109,183900,794193463,427,427,427,427,0
|
|
20240109,183800,794193463,427,427,427,427,0
|
|
20240109,183700,794193463,427,427,427,427,0
|
|
20240109,183600,794193463,427,427,427,427,0
|
|
20240109,183500,794193463,427,427,427,427,0
|
|
20240109,183400,794193463,427,427,427,427,0
|
|
20240109,183300,794193463,427,427,427,427,0
|
|
20240109,183200,794193463,427,427,427,427,0
|
|
20240109,183100,794193463,427,427,427,427,0
|
|
20240109,183000,794193463,427,427,427,427,0
|
|
20240109,182900,794193463,427,427,427,427,0
|
|
20240109,182800,794193463,427,427,427,427,0
|
|
20240109,182700,794193463,427,427,427,427,0
|
|
20240109,182600,794193463,427,427,427,427,0
|
|
20240109,182500,794193463,427,427,427,427,0
|
|
20240109,182400,794193463,427,427,427,427,0
|
|
20240109,182300,794193463,427,427,427,427,11860
|
|
20240109,182200,794193463,427,427,427,427,0
|
|
20240109,182100,794193463,427,427,427,427,0
|
|
20240109,182000,794193463,427,427,427,427,0
|
|
20240109,181900,794193463,427,427,427,427,0
|
|
20240109,181800,794193463,427,427,427,427,0
|
|
20240109,181700,794193463,427,427,427,427,0
|
|
20240109,181600,794193463,427,427,427,427,0
|
|
20240109,181500,794193463,427,427,427,427,0
|
|
20240109,181400,794193463,427,427,427,427,0
|
|
20240109,181300,794193463,427,427,427,427,0
|
|
20240109,181200,794193463,427,427,427,427,0
|
|
20240109,181100,794193463,427,427,427,427,0
|
|
20240109,181000,794193463,427,427,427,427,0
|
|
20240109,180900,794193463,427,427,427,427,0
|
|
20240109,180800,794193463,427,427,427,427,0
|
|
20240109,180700,794193463,427,427,427,427,0
|
|
20240109,180600,794193463,427,427,427,427,0
|
|
20240109,180500,794193463,427,427,427,427,0
|
|
20240109,180400,794193463,427,427,427,427,0
|
|
20240109,180300,794193463,427,427,427,427,0
|
|
20240109,180200,794193463,427,427,427,427,0
|
|
20240109,180100,794193463,427,427,427,427,0
|
|
20240109,180000,794193463,427,427,427,427,0
|
|
20240109,175900,794193463,427,427,427,427,0
|
|
20240109,175800,794193463,427,427,427,427,0
|
|
20240109,175700,794193463,427,427,427,427,0
|
|
20240109,175600,794193463,427,427,427,427,0
|
|
20240109,175500,794193463,427,427,427,427,0
|
|
20240109,175400,794193463,427,427,427,427,0
|
|
20240109,175300,794193463,427,427,427,427,11860
|
|
20240109,175200,794193463,427,427,427,427,0
|
|
20240109,175100,794193463,427,427,427,427,0
|
|
20240109,175000,794193463,427,427,427,427,0
|
|
20240109,174900,794193463,427,427,427,427,0
|
|
20240109,174800,794193463,427,427,427,427,0
|
|
20240109,174700,794193463,427,427,427,427,0
|
|
20240109,174600,794193463,427,427,427,427,0
|
|
20240109,174500,794193463,427,427,427,427,0
|
|
20240109,174400,794193463,427,427,427,427,0
|
|
20240109,174300,794193463,427,427,427,427,0
|
|
20240109,174200,794193463,427,427,427,427,0
|
|
20240109,174100,794193463,427,427,427,427,0
|
|
20240109,174000,794193463,427,427,427,427,0
|
|
20240109,173900,794193463,427,427,427,427,0
|
|
20240109,173800,794193463,427,427,427,427,0
|
|
20240109,173700,794193463,427,427,427,427,0
|
|
20240109,173600,794193463,427,427,427,427,0
|
|
20240109,173500,794193463,427,427,427,427,0
|
|
20240109,173400,794193463,427,427,427,427,0
|
|
20240109,173300,794193463,427,427,427,427,0
|
|
20240109,173200,794193463,427,427,427,427,0
|
|
20240109,173100,794193463,427,427,427,427,0
|
|
20240109,173000,794193463,427,427,427,427,0
|
|
20240109,172900,794193463,427,427,427,427,0
|
|
20240109,172800,794193463,427,427,427,427,0
|
|
20240109,172700,794193463,427,427,427,427,0
|
|
20240109,172600,794193463,427,427,427,427,0
|
|
20240109,172500,794193463,427,427,427,427,0
|
|
20240109,172400,794193463,427,427,427,427,0
|
|
20240109,172300,794193463,427,427,427,427,11860
|
|
20240109,172200,794193463,427,427,427,427,0
|
|
20240109,172100,794193463,427,427,427,427,0
|
|
20240109,172000,794193463,427,427,427,427,0
|
|
20240109,171900,794193463,427,427,427,427,0
|
|
20240109,171800,794193463,427,427,427,427,0
|
|
20240109,171700,794193463,427,427,427,427,0
|
|
20240109,171600,794193463,427,427,427,427,0
|
|
20240109,171500,794193463,427,427,427,427,0
|
|
20240109,171400,794193463,427,427,427,427,0
|
|
20240109,171300,794193463,427,427,427,427,0
|
|
20240109,171200,794193463,427,427,427,427,0
|
|
20240109,171100,794193463,427,427,427,427,0
|
|
20240109,171000,794193463,427,427,427,427,0
|
|
20240109,170900,794193463,427,427,427,427,0
|
|
20240109,170800,794193463,427,427,427,427,0
|
|
20240109,170700,794193463,427,427,427,427,0
|
|
20240109,170600,794193463,427,427,427,427,0
|
|
20240109,170500,794193463,427,427,427,427,0
|
|
20240109,170400,794193463,427,427,427,427,0
|
|
20240109,170300,794193463,427,427,427,427,0
|
|
20240109,170200,794193463,427,427,427,427,0
|
|
20240109,170100,794193463,427,427,427,427,0
|
|
20240109,170000,794193463,427,427,427,427,0
|
|
20240109,165900,794193463,427,427,427,427,0
|
|
20240109,165800,794193463,427,427,427,427,0
|
|
20240109,165700,794193463,427,427,427,427,0
|
|
20240109,165600,794193463,427,427,427,427,0
|
|
20240109,165500,794193463,427,427,427,427,0
|
|
20240109,165400,794193463,427,427,427,427,0
|
|
20240109,165300,794193463,427,427,427,427,11860
|
|
20240109,165200,794193463,427,427,427,427,0
|
|
20240109,165100,794193463,427,427,427,427,0
|
|
20240109,165000,794193463,427,427,427,427,0
|
|
20240109,164900,794193463,427,427,427,427,0
|
|
20240109,164800,794193463,427,427,427,427,0
|
|
20240109,164700,794193463,427,427,427,427,0
|
|
20240109,164600,794193463,427,427,427,427,0
|
|
20240109,164500,794193463,427,427,427,427,0
|
|
20240109,164400,794193463,427,427,427,427,0
|
|
20240109,164300,794193463,427,427,427,427,0
|
|
20240109,164200,794193463,427,427,427,427,0
|
|
20240109,164100,794193463,427,427,427,427,0
|
|
20240109,164000,794193463,427,427,427,427,0
|
|
20240109,163900,794193463,427,427,427,427,0
|
|
20240109,163800,794193463,427,427,427,427,0
|
|
20240109,163700,794193463,427,427,427,427,0
|
|
20240109,163600,794193463,427,427,427,427,0
|
|
20240109,163500,794193463,427,427,427,427,0
|
|
20240109,163400,794193463,427,427,427,427,0
|
|
20240109,163300,794193463,427,427,427,427,0
|
|
20240109,163200,794193463,427,427,427,427,0
|
|
20240109,163100,794193463,427,427,427,427,0
|
|
20240109,163000,794193463,427,427,427,427,0
|
|
20240109,162900,794193463,427,427,427,427,0
|
|
20240109,162800,794193463,427,427,427,427,0
|
|
20240109,162700,794193463,427,427,427,427,0
|
|
20240109,162600,794193463,427,427,427,427,0
|
|
20240109,162500,794193463,427,427,427,427,0
|
|
20240109,162400,794193463,427,427,427,427,0
|
|
20240109,162300,794193463,427,427,427,427,11860
|
|
20240109,162200,794193463,427,427,427,427,0
|
|
20240109,162100,794193463,427,427,427,427,0
|
|
20240109,162000,794193463,427,427,427,427,0
|
|
20240109,161900,794193463,427,427,427,427,0
|
|
20240109,161800,794193463,427,427,427,427,0
|
|
20240109,161700,794193463,427,427,427,427,0
|
|
20240109,161600,794193463,427,427,427,427,0
|
|
20240109,161500,794193463,427,427,427,427,0
|
|
20240109,161400,794193463,427,427,427,427,0
|
|
20240109,161300,794193463,427,427,427,427,0
|
|
20240109,161200,794193463,427,427,427,427,0
|
|
20240109,161100,794193463,427,427,427,427,0
|
|
20240109,161000,794193463,427,427,427,427,0
|
|
20240109,160900,794193463,427,427,427,427,0
|
|
20240109,160800,794193463,427,427,427,427,0
|
|
20240109,160700,794193463,427,427,427,427,0
|
|
20240109,160600,794193463,427,427,427,427,0
|
|
20240109,160500,794193463,427,427,427,427,0
|
|
20240109,160400,794193463,427,427,427,427,0
|
|
20240109,160300,794193463,427,427,427,427,0
|
|
20240109,160200,794193463,427,427,427,427,0
|
|
20240109,160100,794193463,427,427,427,427,0
|
|
20240109,160000,794193463,427,427,427,427,0
|
|
20240109,155900,794193463,427,427,427,427,0
|
|
20240109,155800,794193463,427,427,427,427,0
|
|
20240109,155700,794193463,427,427,427,427,0
|
|
20240109,155600,794193463,427,427,427,427,0
|
|
20240109,155500,794193463,427,427,427,427,0
|
|
20240109,155400,794193463,427,427,427,427,0
|
|
20240109,155300,794193463,427,427,427,427,11860
|
|
20240109,155200,794193463,427,427,427,427,0
|
|
20240109,155100,794193463,427,427,427,427,0
|
|
20240109,155000,794193463,427,427,427,427,0
|
|
20240109,154900,794193463,427,427,427,427,0
|
|
20240109,154800,794193463,427,427,427,427,0
|
|
20240109,154700,794193463,427,427,427,427,0
|
|
20240109,154600,794193463,427,427,427,427,0
|
|
20240109,154500,794193463,427,427,427,427,0
|
|
20240109,154400,794193463,427,427,427,427,0
|
|
20240109,154300,794193463,427,427,427,427,0
|
|
20240109,154200,794193463,427,427,427,427,0
|
|
20240109,154100,794193463,427,427,427,427,0
|
|
20240109,154000,794193463,427,427,427,427,0
|
|
20240109,153900,794193463,427,427,427,427,0
|
|
20240109,153800,794193463,427,427,427,427,0
|
|
20240109,153700,794193463,427,427,427,427,0
|
|
20240109,153600,794193463,427,427,427,427,0
|
|
20240109,153500,794193463,427,427,427,427,0
|
|
20240109,153400,794193463,427,427,427,427,0
|
|
20240109,153300,794193463,427,427,427,427,0
|
|
20240109,153200,794193463,427,427,427,427,0
|
|
20240109,153100,794193463,427,427,427,427,0
|
|
20240109,153000,794193463,427,427,427,427,11860
|
|
20240109,152900,789129243,428,428,428,428,0
|
|
20240109,152800,789129243,428,428,428,428,0
|
|
20240109,152700,789129243,428,428,428,428,0
|
|
20240109,152600,789129243,428,428,428,428,0
|
|
20240109,152500,789129243,428,428,428,428,0
|
|
20240109,152400,789129243,428,428,428,428,0
|
|
20240109,152300,789129243,428,428,428,428,0
|
|
20240109,152200,789129243,428,428,428,428,0
|
|
20240109,152100,789129243,428,428,428,428,0
|
|
20240109,152000,789129243,428,428,428,428,0
|
|
20240109,151900,789129243,428,428,428,428,1848
|
|
20240109,151800,788338299,425,428,428,425,732
|
|
20240109,151700,788027037,428,428,428,427,1502
|
|
20240109,151600,787384182,428,427,428,427,16
|
|
20240109,151500,787377338,428,428,428,428,474
|
|
20240109,151400,787174466,426,428,428,426,901
|
|
20240109,151300,786790638,428,428,428,428,0
|
|
20240109,151200,786790638,428,428,428,428,2005
|
|
20240109,151100,785932498,428,428,428,428,3788
|
|
20240109,151000,784311234,428,426,428,424,13040
|
|
20240109,150900,778769983,426,428,428,426,8563
|
|
20240109,150800,775113462,428,428,428,428,1377
|
|
20240109,150700,774524106,428,428,428,428,56
|
|
20240109,150600,774500138,428,428,428,428,3
|
|
20240109,150500,774498854,428,429,429,428,361
|
|
20240109,150400,774344077,429,429,429,426,198
|
|
20240109,150300,774259447,425,425,425,425,0
|
|
20240109,150200,774259447,425,426,426,425,3319
|
|
20240109,150100,772848842,425,430,430,425,2379
|
|
20240109,150000,771835600,430,430,430,430,3787
|
|
20240109,145900,770207190,430,429,430,429,60
|
|
20240109,145800,770181400,426,429,429,426,51574
|
|
20240109,145700,748197710,428,428,428,428,3000
|
|
20240109,145600,746913710,428,429,430,428,4098
|
|
20240109,145500,745152765,429,429,429,427,1674
|
|
20240109,145400,744434969,429,427,429,427,892
|
|
20240109,145300,744054081,430,426,430,426,342
|
|
20240109,145200,743908345,429,428,430,426,6179
|
|
20240109,145100,741262074,430,429,430,429,342
|
|
20240109,145000,741115054,430,430,430,427,11472
|
|
20240109,144900,736206221,430,430,430,428,1288
|
|
20240109,144800,735652431,430,430,430,430,109
|
|
20240109,144700,735605561,430,431,431,427,1902
|
|
20240109,144600,734788662,431,430,431,427,3265
|
|
20240109,144500,733389557,431,432,432,427,21257
|
|
20240109,144400,724286302,432,431,432,431,1191
|
|
20240109,144300,723772974,431,432,432,431,922
|
|
20240109,144200,723374695,434,434,434,433,2855
|
|
20240109,144100,722136616,434,434,434,433,1827
|
|
20240109,144000,721343707,434,436,437,434,22127
|
|
20240109,143900,711718383,436,435,436,435,10662
|
|
20240109,143800,707070140,435,434,435,432,6963
|
|
20240109,143700,704044031,432,434,435,432,3044
|
|
20240109,143600,702720993,434,434,434,434,1
|
|
20240109,143500,702720559,432,435,435,432,5001
|
|
20240109,143400,700560124,437,431,437,431,106154
|
|
20240109,143300,654459252,431,431,431,428,4519
|
|
20240109,143200,652516440,431,431,431,431,1000
|
|
20240109,143100,652085440,431,431,431,430,8791
|
|
20240109,143000,648296797,431,425,431,425,35949
|
|
20240109,142900,632872717,423,423,423,423,1000
|
|
20240109,142800,632449717,423,424,424,423,4938
|
|
20240109,142700,630357606,423,423,423,423,294
|
|
20240109,142600,630233244,423,423,424,423,20187
|
|
20240109,142500,621681943,424,426,426,424,131
|
|
20240109,142400,621626384,427,424,427,424,1500
|
|
20240109,142300,620987375,424,427,427,424,707
|
|
20240109,142200,620685498,427,426,427,426,5000
|
|
20240109,142100,618552717,426,426,426,426,11
|
|
20240109,142000,618548031,426,427,427,423,5379
|
|
20240109,141900,616267308,425,425,425,423,7946
|
|
20240109,141800,612896032,425,425,426,425,4033
|
|
20240109,141700,611181535,425,429,429,425,116
|
|
20240109,141600,611132194,430,428,430,428,3237
|
|
20240109,141500,609743538,424,425,429,424,7569
|
|
20240109,141400,606526842,425,426,426,425,11987
|
|
20240109,141300,601421915,426,428,428,426,1000
|
|
20240109,141200,600995913,428,428,428,428,77
|
|
20240109,141100,600962957,429,429,429,429,5
|
|
20240109,141000,600960812,429,428,429,428,4
|
|
20240109,140900,600959099,428,429,429,427,1119
|
|
20240109,140800,600481281,426,426,428,426,1463
|
|
20240109,140700,599856443,425,427,428,425,2496
|
|
20240109,140600,598793298,426,427,428,426,2574
|
|
20240109,140500,597696763,426,426,428,426,3095
|
|
20240109,140400,596378291,426,426,426,426,3531
|
|
20240109,140300,594874085,428,428,428,427,110
|
|
20240109,140200,594827006,429,427,429,427,1212
|
|
20240109,140100,594308359,427,429,429,425,8718
|
|
20240109,140000,590592451,429,428,430,427,7180
|
|
20240109,135900,587525536,428,429,430,428,25794
|
|
20240109,135800,576474729,430,430,430,430,15892
|
|
20240109,135700,569641169,430,428,433,428,21313
|
|
20240109,135600,560448224,428,430,433,428,18197
|
|
20240109,135500,552630694,434,431,434,430,1098
|
|
20240109,135400,552158070,431,432,434,431,1420
|
|
20240109,135300,551543833,432,431,435,430,4830
|
|
20240109,135200,549459420,432,434,435,432,18169
|
|
20240109,135100,541572305,435,434,436,434,22059
|
|
20240109,135000,531985992,437,440,440,432,5683
|
|
20240109,134900,529518870,440,440,441,435,35386
|
|
20240109,134800,514025349,442,435,442,430,49352
|
|
20240109,134700,492356004,434,439,440,433,42162
|
|
20240109,134600,473851839,440,433,440,427,40456
|
|
20240109,134500,456251733,433,439,440,421,74040
|
|
20240109,134400,424112804,439,430,439,430,65825
|
|
20240109,134300,395387386,427,428,431,427,11262
|
|
20240109,134200,390575404,431,432,435,429,16528
|
|
20240109,134100,383434331,433,431,435,424,99029
|
|
20240109,134000,340602676,430,423,430,423,61881
|
|
20240109,133900,314193989,423,421,423,421,73
|
|
20240109,133800,314163254,423,423,423,421,612
|
|
20240109,133700,313905578,421,421,421,421,157
|
|
20240109,133600,313839481,421,423,423,421,11045
|
|
20240109,133500,309189516,421,421,421,421,2000
|
|
20240109,133400,308347516,423,423,423,423,410
|
|
20240109,133300,308174086,423,423,423,423,20
|
|
20240109,133200,308165626,424,424,424,424,2600
|
|
20240109,133100,307063226,424,420,424,420,3257
|
|
20240109,133000,305684577,420,423,423,420,36888
|
|
20240109,132900,290118485,423,423,423,422,12611
|
|
20240109,132800,284796432,423,424,424,422,3762
|
|
20240109,132700,283206845,422,424,424,422,6193
|
|
20240109,132600,280592227,424,424,424,424,1114
|
|
20240109,132500,280119891,425,425,425,424,7442
|
|
20240109,132400,276960615,424,427,427,424,10392
|
|
20240109,132300,272543582,427,426,430,425,2103
|
|
20240109,132200,271642920,430,425,435,424,53958
|
|
20240109,132100,248478681,422,424,424,422,52934
|
|
20240109,132000,226129281,424,426,426,424,2664
|
|
20240109,131900,224997699,425,425,425,422,13352
|
|
20240109,131800,219324356,422,423,425,422,18232
|
|
20240109,131700,211585081,424,422,424,419,20127
|
|
20240109,131600,203069317,422,421,422,420,23636
|
|
20240109,131500,193100586,422,421,422,421,771
|
|
20240109,131400,192775977,421,418,421,418,31059
|
|
20240109,131300,179748165,416,416,416,416,0
|
|
20240109,131200,179748165,416,416,416,416,506
|
|
20240109,131100,179537669,416,416,416,416,4
|
|
20240109,131000,179536005,416,416,416,416,95
|
|
20240109,130900,179496485,416,416,416,416,2
|
|
20240109,130800,179495653,415,415,415,415,0
|
|
20240109,130700,179495653,415,415,415,415,500
|
|
20240109,130600,179288153,414,415,415,414,10000
|
|
20240109,130500,175144943,414,414,414,414,3000
|
|
20240109,130400,173902943,415,415,415,415,0
|
|
20240109,130300,173902943,415,415,415,415,7400
|
|
20240109,130200,170831943,415,415,415,415,167
|
|
20240109,130100,170762638,416,416,416,416,9
|
|
20240109,130000,170758894,416,416,416,416,1
|
|
20240109,125900,170758478,418,418,418,418,0
|
|
20240109,125800,170758478,418,416,418,416,7491
|
|
20240109,125700,167628842,416,416,416,416,500
|
|
20240109,125600,167420842,416,416,416,416,1097
|
|
20240109,125500,166964490,417,417,417,417,2
|
|
20240109,125400,166963656,417,417,417,417,0
|
|
20240109,125300,166963656,417,418,418,417,21
|
|
20240109,125200,166954879,418,418,418,418,0
|
|
20240109,125100,166954879,418,418,418,418,0
|
|
20240109,125000,166954879,418,418,418,418,0
|
|
20240109,124900,166954879,418,418,418,418,90
|
|
20240109,124800,166917259,418,418,418,418,50
|
|
20240109,124700,166896359,418,418,418,418,2203
|
|
20240109,124600,165975505,417,416,417,415,6102
|
|
20240109,124500,163437384,417,417,417,417,107
|
|
20240109,124400,163392765,417,417,417,417,630
|
|
20240109,124300,163130055,416,416,416,416,0
|
|
20240109,124200,163130055,416,416,416,416,0
|
|
20240109,124100,163130055,416,417,417,416,799
|
|
20240109,124000,162797662,417,417,417,417,1538
|
|
20240109,123900,162156316,416,416,416,416,0
|
|
20240109,123800,162156316,416,416,416,416,0
|
|
20240109,123700,162156316,416,416,416,416,0
|
|
20240109,123600,162156316,416,417,417,416,1108
|
|
20240109,123500,161695385,417,417,417,417,0
|
|
20240109,123400,161695385,417,417,417,417,18
|
|
20240109,123300,161687879,416,416,416,416,0
|
|
20240109,123200,161687879,416,416,416,416,2
|
|
20240109,123100,161687047,417,417,417,417,3
|
|
20240109,123000,161685796,417,417,417,417,31
|
|
20240109,122900,161672869,417,417,417,417,970
|
|
20240109,122800,161268379,416,416,416,416,500
|
|
20240109,122700,161060379,416,416,417,416,2415
|
|
20240109,122600,160055738,416,416,416,416,0
|
|
20240109,122500,160055738,416,417,417,416,1726
|
|
20240109,122400,159337692,417,417,417,417,2816
|
|
20240109,122300,158163420,418,418,418,418,30
|
|
20240109,122200,158150880,418,418,418,418,0
|
|
20240109,122100,158150880,418,418,418,418,600
|
|
20240109,122000,157900080,418,418,418,418,4637
|
|
20240109,121900,155961814,418,418,418,418,60
|
|
20240109,121800,155936734,418,418,418,418,500
|
|
20240109,121700,155727734,418,418,418,418,20
|
|
20240109,121600,155719374,418,418,418,418,0
|
|
20240109,121500,155719374,418,418,418,418,0
|
|
20240109,121400,155719374,418,418,418,418,0
|
|
20240109,121300,155719374,418,418,418,418,2779
|
|
20240109,121200,154557752,418,419,419,418,2
|
|
20240109,121100,154556915,419,416,419,416,651
|
|
20240109,121000,154286084,418,418,418,418,500
|
|
20240109,120900,154077084,418,418,418,418,602
|
|
20240109,120800,153825448,418,418,418,418,520
|
|
20240109,120700,153608088,419,417,419,416,4579
|
|
20240109,120600,151694385,418,418,418,418,0
|
|
20240109,120500,151694385,418,418,418,418,0
|
|
20240109,120400,151694385,418,418,418,418,20
|
|
20240109,120300,151686025,418,418,418,417,3632
|
|
20240109,120200,150171449,418,418,418,418,1350
|
|
20240109,120100,149607149,417,417,417,417,0
|
|
20240109,120000,149607149,417,418,418,417,2825
|
|
20240109,115900,148426316,418,418,418,418,0
|
|
20240109,115800,148426316,418,418,418,418,10
|
|
20240109,115700,148422136,417,417,417,417,0
|
|
20240109,115600,148422136,417,417,417,417,0
|
|
20240109,115500,148422136,417,419,419,417,1760
|
|
20240109,115400,147684716,417,417,417,417,0
|
|
20240109,115300,147684716,417,417,417,417,600
|
|
20240109,115200,147434516,419,419,419,419,17
|
|
20240109,115100,147427393,419,419,419,419,1
|
|
20240109,115000,147426974,416,416,416,416,179
|
|
20240109,114900,147352510,419,419,419,419,0
|
|
20240109,114800,147352510,419,419,419,416,2019
|
|
20240109,114700,146511206,419,419,419,419,796
|
|
20240109,114600,146177682,419,418,419,418,30
|
|
20240109,114500,146165114,417,418,419,417,1161
|
|
20240109,114400,145680780,418,418,418,418,0
|
|
20240109,114300,145680780,418,418,418,418,17
|
|
20240109,114200,145673674,418,418,418,418,10
|
|
20240109,114100,145669494,418,418,418,418,466
|
|
20240109,114000,145474706,419,419,419,419,1
|
|
20240109,113900,145474287,419,419,419,419,1
|
|
20240109,113800,145473868,418,418,418,418,626
|
|
20240109,113700,145212200,418,418,418,418,64
|
|
20240109,113600,145185448,418,418,418,418,4300
|
|
20240109,113500,143388048,418,419,419,418,802
|
|
20240109,113400,143052810,418,418,418,418,2407
|
|
20240109,113300,142046684,418,418,418,418,115
|
|
20240109,113200,141998614,418,418,419,417,4184
|
|
20240109,113100,140249901,418,417,418,417,173
|
|
20240109,113000,140177688,417,417,418,417,54
|
|
20240109,112900,140155169,416,416,416,416,0
|
|
20240109,112800,140155169,416,416,416,416,372
|
|
20240109,112700,140000417,418,417,418,417,1817
|
|
20240109,112600,139242681,417,417,417,416,2270
|
|
20240109,112500,138297091,417,417,417,417,5990
|
|
20240109,112400,135799261,417,416,417,416,12048
|
|
20240109,112300,130787186,415,416,416,414,235
|
|
20240109,112200,130689474,416,416,416,416,1000
|
|
20240109,112100,130273474,415,415,415,415,2670
|
|
20240109,112000,129165424,415,414,415,414,50216
|
|
20240109,111900,108373950,413,412,413,412,104
|
|
20240109,111800,108330999,412,412,412,412,0
|
|
20240109,111700,108330999,412,413,413,412,1010
|
|
20240109,111600,107914869,413,412,413,412,18
|
|
20240109,111500,107907443,412,413,413,412,1090
|
|
20240109,111400,107457637,413,413,413,413,0
|
|
20240109,111300,107457637,413,414,414,413,513
|
|
20240109,111200,107245756,414,414,414,414,20
|
|
20240109,111100,107237476,414,414,414,414,5
|
|
20240109,111000,107235406,413,413,413,413,586
|
|
20240109,110900,106993388,413,413,413,413,3
|
|
20240109,110800,106992149,413,413,414,413,1215
|
|
20240109,110700,106489354,413,414,414,413,240
|
|
20240109,110600,106390094,414,414,414,414,657
|
|
20240109,110500,106118096,415,415,415,415,1
|
|
20240109,110400,106117681,413,413,413,413,0
|
|
20240109,110300,106117681,413,413,413,413,0
|
|
20240109,110200,106117681,413,413,413,413,348
|
|
20240109,110100,105973957,413,414,414,413,1309
|
|
20240109,110000,105432950,414,414,414,414,15
|
|
20240109,105900,105426740,414,414,414,414,1
|
|
20240109,105800,105426326,414,414,414,414,42
|
|
20240109,105700,105408938,414,413,414,413,4325
|
|
20240109,105600,103622658,414,414,414,414,0
|
|
20240109,105500,103622658,414,414,414,414,877
|
|
20240109,105400,103259580,414,414,414,414,43
|
|
20240109,105300,103241778,414,413,414,413,40
|
|
20240109,105200,103225228,413,415,415,413,130
|
|
20240109,105100,103171298,415,415,415,415,0
|
|
20240109,105000,103171298,415,414,415,413,4800
|
|
20240109,104900,101183297,415,415,415,415,200
|
|
20240109,104800,101100297,415,415,415,411,2986
|
|
20240109,104700,99871113,415,415,415,415,712
|
|
20240109,104600,99575633,415,415,416,415,3066
|
|
20240109,104500,98302873,415,415,416,415,7344
|
|
20240109,104400,95253025,415,413,415,413,38488
|
|
20240109,104300,79324890,412,412,412,412,0
|
|
20240109,104200,79324890,412,412,412,412,400
|
|
20240109,104100,79160090,412,412,412,412,175
|
|
20240109,104000,79087990,412,412,412,412,0
|
|
20240109,103900,79087990,412,412,412,412,30
|
|
20240109,103800,79075630,412,412,412,412,0
|
|
20240109,103700,79075630,412,412,412,412,0
|
|
20240109,103600,79075630,412,412,412,412,1612
|
|
20240109,103500,78411486,412,412,412,412,0
|
|
20240109,103400,78411486,412,412,412,412,954
|
|
20240109,103300,78018438,412,412,412,412,0
|
|
20240109,103200,78018438,412,412,412,412,346
|
|
20240109,103100,77875886,413,413,413,413,1896
|
|
20240109,103000,77092838,413,413,413,413,200
|
|
20240109,102900,77010238,413,413,413,413,120
|
|
20240109,102800,76960678,413,413,413,413,9
|
|
20240109,102700,76956961,413,412,413,412,32
|
|
20240109,102600,76943775,412,412,412,412,1351
|
|
20240109,102500,76387163,412,412,412,412,100
|
|
20240109,102400,76345963,412,412,412,412,50
|
|
20240109,102300,76325363,412,412,412,412,6222
|
|
20240109,102200,73761899,412,412,412,412,159
|
|
20240109,102100,73696391,412,412,412,412,5002
|
|
20240109,102000,71635567,411,411,411,411,100
|
|
20240109,101900,71594467,411,411,412,411,3011
|
|
20240109,101800,70356939,410,411,411,410,5013
|
|
20240109,101700,68296607,411,411,411,411,0
|
|
20240109,101600,68296607,411,412,412,411,2218
|
|
20240109,101500,67384558,412,412,412,412,156
|
|
20240109,101400,67320286,412,412,412,412,201
|
|
20240109,101300,67237474,413,412,413,412,2101
|
|
20240109,101200,66371362,413,413,413,413,100
|
|
20240109,101100,66330062,413,413,413,413,0
|
|
20240109,101000,66330062,413,413,413,413,621
|
|
20240109,100900,66073589,413,413,413,413,205
|
|
20240109,100800,65988924,413,410,413,409,9644
|
|
20240109,100700,62008977,413,413,413,413,6
|
|
20240109,100600,62006499,413,413,413,413,0
|
|
20240109,100500,62006499,413,412,413,409,833
|
|
20240109,100400,61663118,412,412,412,412,10381
|
|
20240109,100300,57386146,412,411,412,411,1501
|
|
20240109,100200,56768037,410,409,410,409,9001
|
|
20240109,100100,53077628,410,410,410,410,749
|
|
20240109,100000,52770538,410,409,410,409,2708
|
|
20240109,095900,51660961,409,409,409,409,1
|
|
20240109,095800,51660552,409,409,409,409,1
|
|
20240109,095700,51660143,409,409,409,409,0
|
|
20240109,095600,51660143,409,409,409,409,2110
|
|
20240109,095500,50797153,409,409,409,409,423
|
|
20240109,095400,50624146,410,410,410,410,6141
|
|
20240109,095300,48106336,410,411,411,410,3171
|
|
20240109,095200,46805055,412,412,412,412,4
|
|
20240109,095100,46803407,412,412,412,412,95
|
|
20240109,095000,46764267,412,412,412,412,7
|
|
20240109,094900,46761383,412,412,412,411,1991
|
|
20240109,094800,45942098,412,412,412,412,7
|
|
20240109,094700,45939214,412,412,412,412,4020
|
|
20240109,094600,44282974,412,412,412,412,5
|
|
20240109,094500,44280914,412,412,412,412,10
|
|
20240109,094400,44276794,412,412,412,412,6
|
|
20240109,094300,44274322,412,412,412,412,2
|
|
20240109,094200,44273498,412,412,412,412,16
|
|
20240109,094100,44266906,411,411,411,411,3500
|
|
20240109,094000,42828406,412,412,412,412,1
|
|
20240109,093900,42827994,412,412,412,412,230
|
|
20240109,093800,42733234,412,412,412,412,1258
|
|
20240109,093700,42214938,412,412,412,412,1113
|
|
20240109,093600,41756382,412,412,412,412,0
|
|
20240109,093500,41756382,412,412,412,412,2445
|
|
20240109,093400,40749042,411,411,411,411,978
|
|
20240109,093300,40347084,411,411,411,411,97
|
|
20240109,093200,40307217,410,411,411,410,3049
|
|
20240109,093100,39055078,411,412,412,411,177
|
|
20240109,093000,38982306,412,412,412,412,0
|
|
20240109,092900,38982306,412,412,412,412,0
|
|
20240109,092800,38982306,412,412,412,412,12
|
|
20240109,092700,38977362,410,410,410,410,685
|
|
20240109,092600,38696512,410,411,411,410,1365
|
|
20240109,092500,38135902,410,411,411,410,2180
|
|
20240109,092400,37240102,411,411,411,411,663
|
|
20240109,092300,36967609,411,411,411,411,500
|
|
20240109,092200,36762109,412,411,412,411,130
|
|
20240109,092100,36708649,411,412,412,411,2400
|
|
20240109,092000,35721842,413,413,413,413,350
|
|
20240109,091900,35577292,412,413,413,412,134
|
|
20240109,091800,35521954,413,414,414,413,4595
|
|
20240109,091700,33624198,413,414,414,413,580
|
|
20240109,091600,33384158,414,413,414,413,739
|
|
20240109,091500,33078817,414,414,414,414,50
|
|
20240109,091400,33058117,414,414,414,414,110
|
|
20240109,091300,33012577,414,414,414,414,510
|
|
20240109,091200,32801437,415,415,415,413,4526
|
|
20240109,091100,30926176,413,413,415,413,15488
|
|
20240109,091000,24524106,413,413,413,413,1
|
|
20240109,090900,24523693,413,413,413,413,831
|
|
20240109,090800,24180490,411,413,413,411,1634
|
|
20240109,090700,23507910,413,412,413,411,11537
|
|
20240109,090600,18752978,411,411,413,411,5945
|
|
20240109,090500,16307229,411,410,411,410,7873
|
|
20240109,090400,13071829,410,410,410,410,984
|
|
20240109,090300,12668389,410,410,411,410,7435
|
|
20240109,090200,9616132,409,409,409,408,3224
|
|
20240109,090100,8297923,409,409,409,409,5466
|
|
20240109,090000,6062329,409,406,409,406,14922
|