715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,205200,485667735,406,406,406,406,3136
|
|
20240115,205100,485667735,406,406,406,406,0
|
|
20240115,205000,485667735,406,406,406,406,0
|
|
20240115,204900,485667735,406,406,406,406,0
|
|
20240115,204800,485667735,406,406,406,406,0
|
|
20240115,204700,485667735,406,406,406,406,0
|
|
20240115,204600,485667735,406,406,406,406,0
|
|
20240115,204500,485667735,406,406,406,406,0
|
|
20240115,204400,485667735,406,406,406,406,0
|
|
20240115,204300,485667735,406,406,406,406,0
|
|
20240115,204200,485667735,406,406,406,406,0
|
|
20240115,204100,485667735,406,406,406,406,0
|
|
20240115,204000,485667735,406,406,406,406,0
|
|
20240115,203900,485667735,406,406,406,406,0
|
|
20240115,203800,485667735,406,406,406,406,0
|
|
20240115,203700,485667735,406,406,406,406,0
|
|
20240115,203600,485667735,406,406,406,406,0
|
|
20240115,203500,485667735,406,406,406,406,0
|
|
20240115,203400,485667735,406,406,406,406,0
|
|
20240115,203300,485667735,406,406,406,406,0
|
|
20240115,203200,485667735,406,406,406,406,0
|
|
20240115,203100,485667735,406,406,406,406,0
|
|
20240115,203000,485667735,406,406,406,406,0
|
|
20240115,202900,485667735,406,406,406,406,0
|
|
20240115,202800,485667735,406,406,406,406,0
|
|
20240115,202700,485667735,406,406,406,406,0
|
|
20240115,202600,485667735,406,406,406,406,0
|
|
20240115,202500,485667735,406,406,406,406,0
|
|
20240115,202400,485667735,406,406,406,406,0
|
|
20240115,202300,485667735,406,406,406,406,0
|
|
20240115,202200,485667735,406,406,406,406,3136
|
|
20240115,202100,485667735,406,406,406,406,0
|
|
20240115,202000,485667735,406,406,406,406,0
|
|
20240115,201900,485667735,406,406,406,406,0
|
|
20240115,201800,485667735,406,406,406,406,0
|
|
20240115,201700,485667735,406,406,406,406,0
|
|
20240115,201600,485667735,406,406,406,406,0
|
|
20240115,201500,485667735,406,406,406,406,0
|
|
20240115,201400,485667735,406,406,406,406,0
|
|
20240115,201300,485667735,406,406,406,406,0
|
|
20240115,201200,485667735,406,406,406,406,0
|
|
20240115,201100,485667735,406,406,406,406,0
|
|
20240115,201000,485667735,406,406,406,406,0
|
|
20240115,200900,485667735,406,406,406,406,0
|
|
20240115,200800,485667735,406,406,406,406,0
|
|
20240115,200700,485667735,406,406,406,406,0
|
|
20240115,200600,485667735,406,406,406,406,0
|
|
20240115,200500,485667735,406,406,406,406,0
|
|
20240115,200400,485667735,406,406,406,406,0
|
|
20240115,200300,485667735,406,406,406,406,0
|
|
20240115,200200,485667735,406,406,406,406,0
|
|
20240115,200100,485667735,406,406,406,406,0
|
|
20240115,200000,485667735,406,406,406,406,0
|
|
20240115,195900,485667735,406,406,406,406,0
|
|
20240115,195800,485667735,406,406,406,406,0
|
|
20240115,195700,485667735,406,406,406,406,0
|
|
20240115,195600,485667735,406,406,406,406,0
|
|
20240115,195500,485667735,406,406,406,406,0
|
|
20240115,195400,485667735,406,406,406,406,0
|
|
20240115,195300,485667735,406,406,406,406,0
|
|
20240115,195200,485667735,406,406,406,406,3136
|
|
20240115,195100,485667735,406,406,406,406,0
|
|
20240115,195000,485667735,406,406,406,406,0
|
|
20240115,194900,485667735,406,406,406,406,0
|
|
20240115,194800,485667735,406,406,406,406,0
|
|
20240115,194700,485667735,406,406,406,406,0
|
|
20240115,194600,485667735,406,406,406,406,0
|
|
20240115,194500,485667735,406,406,406,406,0
|
|
20240115,194400,485667735,406,406,406,406,0
|
|
20240115,194300,485667735,406,406,406,406,0
|
|
20240115,194200,485667735,406,406,406,406,0
|
|
20240115,194100,485667735,406,406,406,406,0
|
|
20240115,194000,485667735,406,406,406,406,0
|
|
20240115,193900,485667735,406,406,406,406,0
|
|
20240115,193800,485667735,406,406,406,406,0
|
|
20240115,193700,485667735,406,406,406,406,0
|
|
20240115,193600,485667735,406,406,406,406,0
|
|
20240115,193500,485667735,406,406,406,406,0
|
|
20240115,193400,485667735,406,406,406,406,0
|
|
20240115,193300,485667735,406,406,406,406,0
|
|
20240115,193200,485667735,406,406,406,406,0
|
|
20240115,193100,485667735,406,406,406,406,0
|
|
20240115,193000,485667735,406,406,406,406,0
|
|
20240115,192900,485667735,406,406,406,406,0
|
|
20240115,192800,485667735,406,406,406,406,0
|
|
20240115,192700,485667735,406,406,406,406,0
|
|
20240115,192600,485667735,406,406,406,406,0
|
|
20240115,192500,485667735,406,406,406,406,0
|
|
20240115,192400,485667735,406,406,406,406,0
|
|
20240115,192300,485667735,406,406,406,406,0
|
|
20240115,192200,485667735,406,406,406,406,3136
|
|
20240115,192100,485667735,406,406,406,406,0
|
|
20240115,192000,485667735,406,406,406,406,0
|
|
20240115,191900,485667735,406,406,406,406,0
|
|
20240115,191800,485667735,406,406,406,406,0
|
|
20240115,191700,485667735,406,406,406,406,0
|
|
20240115,191600,485667735,406,406,406,406,0
|
|
20240115,191500,485667735,406,406,406,406,0
|
|
20240115,191400,485667735,406,406,406,406,0
|
|
20240115,191300,485667735,406,406,406,406,0
|
|
20240115,191200,485667735,406,406,406,406,0
|
|
20240115,191100,485667735,406,406,406,406,0
|
|
20240115,191000,485667735,406,406,406,406,0
|
|
20240115,190900,485667735,406,406,406,406,0
|
|
20240115,190800,485667735,406,406,406,406,0
|
|
20240115,190700,485667735,406,406,406,406,0
|
|
20240115,190600,485667735,406,406,406,406,0
|
|
20240115,190500,485667735,406,406,406,406,0
|
|
20240115,190400,485667735,406,406,406,406,0
|
|
20240115,190300,485667735,406,406,406,406,0
|
|
20240115,190200,485667735,406,406,406,406,0
|
|
20240115,190100,485667735,406,406,406,406,0
|
|
20240115,190000,485667735,406,406,406,406,0
|
|
20240115,185900,485667735,406,406,406,406,0
|
|
20240115,185800,485667735,406,406,406,406,0
|
|
20240115,185700,485667735,406,406,406,406,0
|
|
20240115,185600,485667735,406,406,406,406,0
|
|
20240115,185500,485667735,406,406,406,406,0
|
|
20240115,185400,485667735,406,406,406,406,0
|
|
20240115,185300,485667735,406,406,406,406,0
|
|
20240115,185200,485667735,406,406,406,406,3136
|
|
20240115,185100,485667735,406,406,406,406,0
|
|
20240115,185000,485667735,406,406,406,406,0
|
|
20240115,184900,485667735,406,406,406,406,0
|
|
20240115,184800,485667735,406,406,406,406,0
|
|
20240115,184700,485667735,406,406,406,406,0
|
|
20240115,184600,485667735,406,406,406,406,0
|
|
20240115,184500,485667735,406,406,406,406,0
|
|
20240115,184400,485667735,406,406,406,406,0
|
|
20240115,184300,485667735,406,406,406,406,0
|
|
20240115,184200,485667735,406,406,406,406,0
|
|
20240115,184100,485667735,406,406,406,406,0
|
|
20240115,184000,485667735,406,406,406,406,0
|
|
20240115,183900,485667735,406,406,406,406,0
|
|
20240115,183800,485667735,406,406,406,406,0
|
|
20240115,183700,485667735,406,406,406,406,0
|
|
20240115,183600,485667735,406,406,406,406,0
|
|
20240115,183500,485667735,406,406,406,406,0
|
|
20240115,183400,485667735,406,406,406,406,0
|
|
20240115,183300,485667735,406,406,406,406,0
|
|
20240115,183200,485667735,406,406,406,406,0
|
|
20240115,183100,485667735,406,406,406,406,0
|
|
20240115,183000,485667735,406,406,406,406,0
|
|
20240115,182900,485667735,406,406,406,406,0
|
|
20240115,182800,485667735,406,406,406,406,0
|
|
20240115,182700,485667735,406,406,406,406,0
|
|
20240115,182600,485667735,406,406,406,406,0
|
|
20240115,182500,485667735,406,406,406,406,0
|
|
20240115,182400,485667735,406,406,406,406,0
|
|
20240115,182300,485667735,406,406,406,406,0
|
|
20240115,182200,485667735,406,406,406,406,3136
|
|
20240115,182100,485667735,406,406,406,406,0
|
|
20240115,182000,485667735,406,406,406,406,0
|
|
20240115,181900,485667735,406,406,406,406,0
|
|
20240115,181800,485667735,406,406,406,406,0
|
|
20240115,181700,485667735,406,406,406,406,0
|
|
20240115,181600,485667735,406,406,406,406,0
|
|
20240115,181500,485667735,406,406,406,406,0
|
|
20240115,181400,485667735,406,406,406,406,0
|
|
20240115,181300,485667735,406,406,406,406,0
|
|
20240115,181200,485667735,406,406,406,406,0
|
|
20240115,181100,485667735,406,406,406,406,0
|
|
20240115,181000,485667735,406,406,406,406,0
|
|
20240115,180900,485667735,406,406,406,406,0
|
|
20240115,180800,485667735,406,406,406,406,0
|
|
20240115,180700,485667735,406,406,406,406,0
|
|
20240115,180600,485667735,406,406,406,406,0
|
|
20240115,180500,485667735,406,406,406,406,0
|
|
20240115,180400,485667735,406,406,406,406,0
|
|
20240115,180300,485667735,406,406,406,406,0
|
|
20240115,180200,485667735,406,406,406,406,0
|
|
20240115,180100,485667735,406,406,406,406,0
|
|
20240115,180000,485667735,406,406,406,406,0
|
|
20240115,175900,485667735,406,406,406,406,0
|
|
20240115,175800,485667735,406,406,406,406,0
|
|
20240115,175700,485667735,406,406,406,406,0
|
|
20240115,175600,485667735,406,406,406,406,0
|
|
20240115,175500,485667735,406,406,406,406,0
|
|
20240115,175400,485667735,406,406,406,406,0
|
|
20240115,175300,485667735,406,406,406,406,0
|
|
20240115,175200,485667735,406,406,406,406,3136
|
|
20240115,175100,485667735,406,406,406,406,0
|
|
20240115,175000,485667735,406,406,406,406,0
|
|
20240115,174900,485667735,406,406,406,406,0
|
|
20240115,174800,485667735,406,406,406,406,0
|
|
20240115,174700,485667735,406,406,406,406,0
|
|
20240115,174600,485667735,406,406,406,406,0
|
|
20240115,174500,485667735,406,406,406,406,0
|
|
20240115,174400,485667735,406,406,406,406,0
|
|
20240115,174300,485667735,406,406,406,406,0
|
|
20240115,174200,485667735,406,406,406,406,0
|
|
20240115,174100,485667735,406,406,406,406,0
|
|
20240115,174000,485667735,406,406,406,406,0
|
|
20240115,173900,485667735,406,406,406,406,0
|
|
20240115,173800,485667735,406,406,406,406,0
|
|
20240115,173700,485667735,406,406,406,406,0
|
|
20240115,173600,485667735,406,406,406,406,0
|
|
20240115,173500,485667735,406,406,406,406,0
|
|
20240115,173400,485667735,406,406,406,406,0
|
|
20240115,173300,485667735,406,406,406,406,0
|
|
20240115,173200,485667735,406,406,406,406,0
|
|
20240115,173100,485667735,406,406,406,406,0
|
|
20240115,173000,485667735,406,406,406,406,0
|
|
20240115,172900,485667735,406,406,406,406,0
|
|
20240115,172800,485667735,406,406,406,406,0
|
|
20240115,172700,485667735,406,406,406,406,0
|
|
20240115,172600,485667735,406,406,406,406,0
|
|
20240115,172500,485667735,406,406,406,406,0
|
|
20240115,172400,485667735,406,406,406,406,0
|
|
20240115,172300,485667735,406,406,406,406,0
|
|
20240115,172200,485667735,406,406,406,406,3136
|
|
20240115,172100,485667735,406,406,406,406,0
|
|
20240115,172000,485667735,406,406,406,406,0
|
|
20240115,171900,485667735,406,406,406,406,0
|
|
20240115,171800,485667735,406,406,406,406,0
|
|
20240115,171700,485667735,406,406,406,406,0
|
|
20240115,171600,485667735,406,406,406,406,0
|
|
20240115,171500,485667735,406,406,406,406,0
|
|
20240115,171400,485667735,406,406,406,406,0
|
|
20240115,171300,485667735,406,406,406,406,0
|
|
20240115,171200,485667735,406,406,406,406,0
|
|
20240115,171100,485667735,406,406,406,406,0
|
|
20240115,171000,485667735,406,406,406,406,0
|
|
20240115,170900,485667735,406,406,406,406,0
|
|
20240115,170800,485667735,406,406,406,406,0
|
|
20240115,170700,485667735,406,406,406,406,0
|
|
20240115,170600,485667735,406,406,406,406,0
|
|
20240115,170500,485667735,406,406,406,406,0
|
|
20240115,170400,485667735,406,406,406,406,0
|
|
20240115,170300,485667735,406,406,406,406,0
|
|
20240115,170200,485667735,406,406,406,406,0
|
|
20240115,170100,485667735,406,406,406,406,0
|
|
20240115,170000,485667735,406,406,406,406,0
|
|
20240115,165900,485667735,406,406,406,406,0
|
|
20240115,165800,485667735,406,406,406,406,0
|
|
20240115,165700,485667735,406,406,406,406,0
|
|
20240115,165600,485667735,406,406,406,406,0
|
|
20240115,165500,485667735,406,406,406,406,0
|
|
20240115,165400,485667735,406,406,406,406,0
|
|
20240115,165300,485667735,406,406,406,406,0
|
|
20240115,165200,485667735,406,406,406,406,3136
|
|
20240115,165100,485667735,406,406,406,406,0
|
|
20240115,165000,485667735,406,406,406,406,0
|
|
20240115,164900,485667735,406,406,406,406,0
|
|
20240115,164800,485667735,406,406,406,406,0
|
|
20240115,164700,485667735,406,406,406,406,0
|
|
20240115,164600,485667735,406,406,406,406,0
|
|
20240115,164500,485667735,406,406,406,406,0
|
|
20240115,164400,485667735,406,406,406,406,0
|
|
20240115,164300,485667735,406,406,406,406,0
|
|
20240115,164200,485667735,406,406,406,406,0
|
|
20240115,164100,485667735,406,406,406,406,0
|
|
20240115,164000,485667735,406,406,406,406,0
|
|
20240115,163900,485667735,406,406,406,406,0
|
|
20240115,163800,485667735,406,406,406,406,0
|
|
20240115,163700,485667735,406,406,406,406,0
|
|
20240115,163600,485667735,406,406,406,406,0
|
|
20240115,163500,485667735,406,406,406,406,0
|
|
20240115,163400,485667735,406,406,406,406,0
|
|
20240115,163300,485667735,406,406,406,406,0
|
|
20240115,163200,485667735,406,406,406,406,0
|
|
20240115,163100,485667735,406,406,406,406,0
|
|
20240115,163000,485667735,406,406,406,406,0
|
|
20240115,162900,485667735,406,406,406,406,0
|
|
20240115,162800,485667735,406,406,406,406,0
|
|
20240115,162700,485667735,406,406,406,406,0
|
|
20240115,162600,485667735,406,406,406,406,0
|
|
20240115,162500,485667735,406,406,406,406,0
|
|
20240115,162400,485667735,406,406,406,406,0
|
|
20240115,162300,485667735,406,406,406,406,0
|
|
20240115,162200,485667735,406,406,406,406,3136
|
|
20240115,162100,485667735,406,406,406,406,0
|
|
20240115,162000,485667735,406,406,406,406,0
|
|
20240115,161900,485667735,406,406,406,406,0
|
|
20240115,161800,485667735,406,406,406,406,0
|
|
20240115,161700,485667735,406,406,406,406,0
|
|
20240115,161600,485667735,406,406,406,406,0
|
|
20240115,161500,485667735,406,406,406,406,0
|
|
20240115,161400,485667735,406,406,406,406,0
|
|
20240115,161300,485667735,406,406,406,406,0
|
|
20240115,161200,485667735,406,406,406,406,0
|
|
20240115,161100,485667735,406,406,406,406,0
|
|
20240115,161000,485667735,406,406,406,406,0
|
|
20240115,160900,485667735,406,406,406,406,0
|
|
20240115,160800,485667735,406,406,406,406,0
|
|
20240115,160700,485667735,406,406,406,406,0
|
|
20240115,160600,485667735,406,406,406,406,0
|
|
20240115,160500,485667735,406,406,406,406,0
|
|
20240115,160400,485667735,406,406,406,406,0
|
|
20240115,160300,485667735,406,406,406,406,0
|
|
20240115,160200,485667735,406,406,406,406,0
|
|
20240115,160100,485667735,406,406,406,406,0
|
|
20240115,160000,485667735,406,406,406,406,0
|
|
20240115,155900,485667735,406,406,406,406,0
|
|
20240115,155800,485667735,406,406,406,406,0
|
|
20240115,155700,485667735,406,406,406,406,0
|
|
20240115,155600,485667735,406,406,406,406,0
|
|
20240115,155500,485667735,406,406,406,406,0
|
|
20240115,155400,485667735,406,406,406,406,0
|
|
20240115,155300,485667735,406,406,406,406,0
|
|
20240115,155200,485667735,406,406,406,406,3136
|
|
20240115,155100,485667735,406,406,406,406,0
|
|
20240115,155000,485667735,406,406,406,406,0
|
|
20240115,154900,485667735,406,406,406,406,0
|
|
20240115,154800,485667735,406,406,406,406,0
|
|
20240115,154700,485667735,406,406,406,406,0
|
|
20240115,154600,485667735,406,406,406,406,0
|
|
20240115,154500,485667735,406,406,406,406,0
|
|
20240115,154400,485667735,406,406,406,406,0
|
|
20240115,154300,485667735,406,406,406,406,0
|
|
20240115,154200,485667735,406,406,406,406,0
|
|
20240115,154100,485667735,406,406,406,406,0
|
|
20240115,154000,485667735,406,406,406,406,0
|
|
20240115,153900,485667735,406,406,406,406,0
|
|
20240115,153800,485667735,406,406,406,406,0
|
|
20240115,153700,485667735,406,406,406,406,0
|
|
20240115,153600,485667735,406,406,406,406,0
|
|
20240115,153500,485667735,406,406,406,406,0
|
|
20240115,153400,485667735,406,406,406,406,0
|
|
20240115,153300,485667735,406,406,406,406,0
|
|
20240115,153200,485667735,406,406,406,406,0
|
|
20240115,153100,485667735,406,406,406,406,0
|
|
20240115,153000,485667735,406,406,406,406,3136
|
|
20240115,152900,484394519,407,407,407,407,0
|
|
20240115,152800,484394519,407,407,407,407,0
|
|
20240115,152700,484394519,407,407,407,407,0
|
|
20240115,152600,484394519,407,407,407,407,0
|
|
20240115,152500,484394519,407,407,407,407,0
|
|
20240115,152400,484394519,407,407,407,407,0
|
|
20240115,152300,484394519,407,407,407,407,0
|
|
20240115,152200,484394519,407,407,407,407,0
|
|
20240115,152100,484394519,407,407,407,407,0
|
|
20240115,152000,484394519,407,407,407,407,0
|
|
20240115,151900,484394519,407,407,407,407,5
|
|
20240115,151800,484392484,407,407,407,407,8
|
|
20240115,151700,484389228,408,406,408,406,2543
|
|
20240115,151600,483356750,408,407,408,406,258
|
|
20240115,151500,483251799,408,408,408,408,0
|
|
20240115,151400,483251799,408,408,408,408,0
|
|
20240115,151300,483251799,408,408,408,408,1
|
|
20240115,151200,483251391,406,406,406,406,600
|
|
20240115,151100,483007791,406,406,406,406,1
|
|
20240115,151000,483007385,408,408,408,408,1
|
|
20240115,150900,483006977,401,408,408,401,30030
|
|
20240115,150800,470921606,407,407,407,407,0
|
|
20240115,150700,470921606,407,408,408,407,1030
|
|
20240115,150600,470502366,408,408,408,408,3954
|
|
20240115,150500,468889134,409,409,409,409,29
|
|
20240115,150400,468877273,409,409,409,407,3275
|
|
20240115,150300,467544139,408,408,408,408,2942
|
|
20240115,150200,466343803,408,408,408,408,10
|
|
20240115,150100,466339723,407,408,408,407,37
|
|
20240115,150000,466324639,408,408,408,408,17
|
|
20240115,145900,466317703,408,408,408,407,820
|
|
20240115,145800,465983188,407,407,407,406,1823
|
|
20240115,145700,465241228,406,406,406,406,0
|
|
20240115,145600,465241228,406,406,406,406,99
|
|
20240115,145500,465201034,406,406,406,406,2388
|
|
20240115,145400,464231506,407,406,407,406,310
|
|
20240115,145300,464105636,406,406,406,406,653
|
|
20240115,145200,463840518,406,406,406,406,199
|
|
20240115,145100,463759724,406,406,406,406,48
|
|
20240115,145000,463740236,406,406,406,405,739
|
|
20240115,144900,463440402,406,406,406,406,34
|
|
20240115,144800,463426598,406,406,406,406,10
|
|
20240115,144700,463422538,405,406,406,405,288
|
|
20240115,144600,463305630,406,406,406,406,70
|
|
20240115,144500,463277210,406,406,406,406,656
|
|
20240115,144400,463010874,406,406,406,406,1764
|
|
20240115,144300,462294690,408,407,408,407,4
|
|
20240115,144200,462293060,408,408,408,408,0
|
|
20240115,144100,462293060,408,408,408,408,100
|
|
20240115,144000,462252260,409,409,409,409,0
|
|
20240115,143900,462252260,409,407,409,407,9971
|
|
20240115,143800,458184046,408,408,408,408,580
|
|
20240115,143700,457947406,408,407,408,407,11000
|
|
20240115,143600,453463387,406,404,406,404,20541
|
|
20240115,143500,445130147,404,404,404,404,7734
|
|
20240115,143400,442005611,404,404,404,404,2266
|
|
20240115,143300,441090147,404,404,404,404,0
|
|
20240115,143200,441090147,404,404,404,404,101
|
|
20240115,143100,441049343,405,405,405,405,0
|
|
20240115,143000,441049343,405,405,405,405,0
|
|
20240115,142900,441049343,405,406,406,404,9316
|
|
20240115,142800,437267288,405,404,405,403,7846
|
|
20240115,142700,434092559,404,403,404,403,6525
|
|
20240115,142600,431461984,404,404,404,404,2184
|
|
20240115,142500,430579648,403,403,403,403,0
|
|
20240115,142400,430579648,403,404,404,403,821
|
|
20240115,142300,430248783,404,404,404,404,0
|
|
20240115,142200,430248783,404,404,404,404,832
|
|
20240115,142100,429912655,404,404,404,404,1934
|
|
20240115,142000,429131319,403,404,404,403,8769
|
|
20240115,141900,425594215,405,405,405,405,60
|
|
20240115,141800,425569915,405,405,405,405,12
|
|
20240115,141700,425565055,405,405,405,405,0
|
|
20240115,141600,425565055,405,405,405,405,0
|
|
20240115,141500,425565055,405,405,405,405,2244
|
|
20240115,141400,424656235,404,404,404,404,1077
|
|
20240115,141300,424221127,404,404,404,404,0
|
|
20240115,141200,424221127,404,404,404,404,357
|
|
20240115,141100,424076899,404,404,404,404,194
|
|
20240115,141000,423998523,404,404,404,404,0
|
|
20240115,140900,423998523,404,404,404,404,0
|
|
20240115,140800,423998523,404,405,405,404,7
|
|
20240115,140700,423995694,405,405,405,405,3002
|
|
20240115,140600,422779884,403,403,403,403,0
|
|
20240115,140500,422779884,403,405,405,403,7728
|
|
20240115,140400,419662415,405,406,406,405,2002
|
|
20240115,140300,418851603,405,405,405,405,988
|
|
20240115,140200,418451463,405,405,405,405,200
|
|
20240115,140100,418370463,405,405,405,405,49
|
|
20240115,140000,418350618,404,404,404,404,0
|
|
20240115,135900,418350618,404,404,404,404,321
|
|
20240115,135800,418220934,404,404,404,404,151
|
|
20240115,135700,418159930,404,404,404,404,1200
|
|
20240115,135600,417675130,405,405,405,404,11
|
|
20240115,135500,417670684,405,405,405,405,2758
|
|
20240115,135400,416553694,405,405,405,405,0
|
|
20240115,135300,416553694,405,405,405,405,0
|
|
20240115,135200,416553694,405,405,405,405,169
|
|
20240115,135100,416485249,405,405,405,405,0
|
|
20240115,135000,416485249,405,404,405,404,227
|
|
20240115,134900,416393319,404,404,404,404,9
|
|
20240115,134800,416389683,404,404,404,404,13
|
|
20240115,134700,416384431,404,404,404,404,980
|
|
20240115,134600,415988511,404,404,404,404,2018
|
|
20240115,134500,415173239,404,404,404,404,483
|
|
20240115,134400,414978107,404,404,404,404,300
|
|
20240115,134300,414856907,404,404,404,404,1
|
|
20240115,134200,414856503,403,403,403,403,3718
|
|
20240115,134100,413358149,403,403,404,403,1645
|
|
20240115,134000,412694990,404,404,404,404,1
|
|
20240115,133900,412694586,404,404,404,404,0
|
|
20240115,133800,412694586,404,404,404,404,100
|
|
20240115,133700,412654186,404,404,404,404,2010
|
|
20240115,133600,411842146,403,403,403,403,377
|
|
20240115,133500,411690215,403,404,404,403,1007
|
|
20240115,133400,411284389,404,403,404,403,2215
|
|
20240115,133300,410391739,404,403,404,403,1567
|
|
20240115,133200,409760233,403,403,403,403,0
|
|
20240115,133100,409760233,403,402,403,402,12210
|
|
20240115,133000,404851812,403,403,403,403,1381
|
|
20240115,132900,404295269,404,404,404,404,102
|
|
20240115,132800,404254061,404,402,404,402,217
|
|
20240115,132700,404166627,403,403,403,403,5420
|
|
20240115,132600,401982367,403,403,403,403,729
|
|
20240115,132500,401688580,403,403,403,403,6551
|
|
20240115,132400,399048527,403,403,403,403,108
|
|
20240115,132300,399005003,403,404,404,403,43
|
|
20240115,132200,398987662,404,403,404,403,4967
|
|
20240115,132100,396985919,403,403,403,403,7
|
|
20240115,132000,396983098,403,403,403,403,1
|
|
20240115,131900,396982695,403,403,403,403,248
|
|
20240115,131800,396882751,402,402,402,402,27
|
|
20240115,131700,396871897,404,403,404,403,4988
|
|
20240115,131600,394856749,406,406,406,406,0
|
|
20240115,131500,394856749,406,403,406,403,9001
|
|
20240115,131400,391211237,402,402,402,402,526
|
|
20240115,131300,390999785,402,402,402,402,0
|
|
20240115,131200,390999785,402,401,402,401,416
|
|
20240115,131100,390832560,401,401,401,401,1500
|
|
20240115,131000,390231060,401,401,401,401,1000
|
|
20240115,130900,389830060,400,400,400,400,4000
|
|
20240115,130800,388230060,400,401,401,400,1227
|
|
20240115,130700,387739233,401,401,401,401,571
|
|
20240115,130600,387510262,402,402,402,402,1007
|
|
20240115,130500,387105448,402,402,402,402,912
|
|
20240115,130400,386738824,402,403,403,402,17
|
|
20240115,130300,386731979,403,403,403,403,1
|
|
20240115,130200,386731576,401,402,402,401,3794
|
|
20240115,130100,385208946,402,402,402,402,10
|
|
20240115,130000,385204926,402,402,402,402,103
|
|
20240115,125900,385163520,402,402,402,402,1791
|
|
20240115,125800,384443538,402,402,402,401,325
|
|
20240115,125700,384313012,402,402,402,402,1260
|
|
20240115,125600,383806492,402,402,402,402,302
|
|
20240115,125500,383685088,402,403,403,402,3942
|
|
20240115,125400,382100402,403,403,403,403,12
|
|
20240115,125300,382095566,402,402,402,402,0
|
|
20240115,125200,382095566,402,404,404,402,47
|
|
20240115,125100,382076645,404,403,404,403,19643
|
|
20240115,125000,374141338,403,403,403,403,51
|
|
20240115,124900,374120785,401,401,401,401,0
|
|
20240115,124800,374120785,401,401,401,401,100
|
|
20240115,124700,374080685,400,401,401,400,3048
|
|
20240115,124600,372860827,401,401,401,401,200
|
|
20240115,124500,372780627,401,403,404,401,3007
|
|
20240115,124400,371572963,403,403,403,402,7804
|
|
20240115,124300,368427953,403,403,403,403,2401
|
|
20240115,124200,367460350,404,403,404,403,1915
|
|
20240115,124100,366688604,402,402,402,402,0
|
|
20240115,124000,366688604,402,401,402,401,3716
|
|
20240115,123900,365195273,402,401,402,401,2306
|
|
20240115,123800,364270564,402,402,402,402,1103
|
|
20240115,123700,363827158,402,400,402,400,10060
|
|
20240115,123600,359796142,400,400,400,400,492
|
|
20240115,123500,359599342,400,400,400,400,2400
|
|
20240115,123400,358639342,401,400,401,400,601
|
|
20240115,123300,358398941,400,400,400,399,602
|
|
20240115,123200,358158142,400,401,401,400,130
|
|
20240115,123100,358106032,396,400,401,396,36473
|
|
20240115,123000,343581507,400,400,400,400,2729
|
|
20240115,122900,342489907,400,400,401,400,3368
|
|
20240115,122800,341142696,401,400,402,398,26710
|
|
20240115,122700,330499817,398,404,405,398,102002
|
|
20240115,122600,289668920,404,403,404,403,11070
|
|
20240115,122500,285207640,403,405,405,403,10000
|
|
20240115,122400,281165810,405,406,406,405,34
|
|
20240115,122300,281152036,405,405,405,405,10
|
|
20240115,122200,281147986,407,407,407,407,0
|
|
20240115,122100,281147986,407,405,407,405,110
|
|
20240115,122000,281103416,405,405,405,405,310
|
|
20240115,121900,280977866,405,405,405,405,0
|
|
20240115,121800,280977866,405,405,405,405,100
|
|
20240115,121700,280937366,405,405,405,405,340
|
|
20240115,121600,280799666,405,405,405,405,580
|
|
20240115,121500,280564766,405,405,405,405,337
|
|
20240115,121400,280428281,405,406,406,405,3225
|
|
20240115,121300,279121115,406,406,406,405,1693
|
|
20240115,121200,278434762,406,406,406,406,0
|
|
20240115,121100,278434762,406,406,406,406,3
|
|
20240115,121000,278433544,404,404,404,404,0
|
|
20240115,120900,278433544,404,404,404,404,0
|
|
20240115,120800,278433544,404,404,404,404,45
|
|
20240115,120700,278415364,404,406,406,404,22000
|
|
20240115,120600,269514909,407,407,407,407,0
|
|
20240115,120500,269514909,407,407,407,407,0
|
|
20240115,120400,269514909,407,407,407,407,0
|
|
20240115,120300,269514909,407,407,407,407,0
|
|
20240115,120200,269514909,407,407,407,407,250
|
|
20240115,120100,269413159,406,406,406,406,0
|
|
20240115,120000,269413159,406,406,406,406,1000
|
|
20240115,115900,269007159,406,406,406,406,3460
|
|
20240115,115800,267602399,409,408,409,408,3000
|
|
20240115,115700,266376396,408,408,408,408,8
|
|
20240115,115600,266373132,406,406,406,406,0
|
|
20240115,115500,266373132,406,406,406,406,0
|
|
20240115,115400,266373132,406,406,406,406,0
|
|
20240115,115300,266373132,406,406,406,406,2
|
|
20240115,115200,266372320,406,406,407,406,4493
|
|
20240115,115100,264548161,406,406,406,406,0
|
|
20240115,115000,264548161,406,408,408,406,2170
|
|
20240115,114900,263666385,408,407,408,407,3001
|
|
20240115,114800,262444977,407,406,407,406,3003
|
|
20240115,114700,261222759,408,408,408,408,0
|
|
20240115,114600,261222759,408,408,408,408,0
|
|
20240115,114500,261222759,408,406,408,406,911
|
|
20240115,114400,260852871,406,406,406,406,160
|
|
20240115,114300,260787911,408,406,408,406,8
|
|
20240115,114200,260784659,405,405,405,405,190
|
|
20240115,114100,260707709,406,406,406,406,9
|
|
20240115,114000,260704055,405,405,405,405,0
|
|
20240115,113900,260704055,405,406,406,405,83
|
|
20240115,113800,260670407,407,407,407,407,7
|
|
20240115,113700,260667558,407,407,407,407,0
|
|
20240115,113600,260667558,407,407,407,407,44
|
|
20240115,113500,260649650,407,407,407,407,0
|
|
20240115,113400,260649650,407,407,407,407,2000
|
|
20240115,113300,259835650,407,406,407,406,7759
|
|
20240115,113200,256680210,405,405,405,405,2312
|
|
20240115,113100,255743850,404,404,404,404,1403
|
|
20240115,113000,255177038,404,404,404,404,683
|
|
20240115,112900,254901106,404,405,405,404,6
|
|
20240115,112800,254898677,405,404,405,404,10
|
|
20240115,112700,254894636,405,405,405,405,0
|
|
20240115,112600,254894636,405,405,405,405,10
|
|
20240115,112500,254890586,405,405,405,405,26
|
|
20240115,112400,254880056,405,405,405,405,10
|
|
20240115,112300,254876006,403,404,404,403,192
|
|
20240115,112200,254798628,403,403,403,403,280
|
|
20240115,112100,254685788,403,403,403,403,608
|
|
20240115,112000,254440764,404,404,404,404,104
|
|
20240115,111900,254398748,404,404,405,404,200
|
|
20240115,111800,254317849,404,404,404,404,2104
|
|
20240115,111700,253467833,404,404,404,404,510
|
|
20240115,111600,253261793,406,404,406,403,9413
|
|
20240115,111500,249464647,404,409,409,400,80420
|
|
20240115,111400,217169957,409,408,409,408,6966
|
|
20240115,111300,214322737,408,407,408,404,5100
|
|
20240115,111200,212246337,404,406,406,404,13049
|
|
20240115,111100,206972121,406,406,406,406,3
|
|
20240115,111000,206970903,407,407,407,407,42
|
|
20240115,110900,206953809,407,407,407,407,2
|
|
20240115,110800,206952995,404,404,404,404,0
|
|
20240115,110700,206952995,404,404,404,404,1339
|
|
20240115,110600,206412039,403,406,406,403,20000
|
|
20240115,110500,198329556,408,406,408,406,1001
|
|
20240115,110400,197923148,408,408,408,408,2
|
|
20240115,110300,197922332,406,406,406,406,0
|
|
20240115,110200,197922332,406,406,406,406,0
|
|
20240115,110100,197922332,406,406,406,406,1
|
|
20240115,110000,197921926,405,405,405,405,252
|
|
20240115,105900,197819866,404,406,406,404,12009
|
|
20240115,105800,192967692,406,406,406,405,4319
|
|
20240115,105700,191217178,406,405,406,405,1001
|
|
20240115,105600,190811772,405,405,405,405,1300
|
|
20240115,105500,190285272,406,407,407,406,8081
|
|
20240115,105400,187003426,407,408,408,407,316
|
|
20240115,105300,186874502,408,406,408,406,901
|
|
20240115,105200,186507894,406,406,406,406,0
|
|
20240115,105100,186507894,406,406,406,406,70
|
|
20240115,105000,186479474,406,406,406,406,12
|
|
20240115,104900,186474602,406,406,406,406,1009
|
|
20240115,104800,186064948,406,408,409,406,7450
|
|
20240115,104700,183034931,407,407,407,407,0
|
|
20240115,104600,183034931,407,408,408,407,5051
|
|
20240115,104500,180979123,408,408,408,408,13
|
|
20240115,104400,180973819,408,408,408,408,10
|
|
20240115,104300,180969739,406,406,406,406,103
|
|
20240115,104200,180927921,405,406,406,405,10000
|
|
20240115,104100,176873621,408,408,408,408,4000
|
|
20240115,104000,175241621,406,406,406,406,0
|
|
20240115,103900,175241621,406,407,407,406,8001
|
|
20240115,103800,171985940,409,409,409,409,0
|
|
20240115,103700,171985940,409,408,409,408,133
|
|
20240115,103600,171931554,407,407,407,407,0
|
|
20240115,103500,171931554,407,407,407,407,3
|
|
20240115,103400,171930333,408,408,408,408,6
|
|
20240115,103300,171927885,408,408,408,408,2030
|
|
20240115,103200,171099645,408,408,408,408,8
|
|
20240115,103100,171096381,407,408,409,407,4035
|
|
20240115,103000,169451074,408,408,408,408,14
|
|
20240115,102900,169445362,408,408,408,408,3534
|
|
20240115,102800,168003490,408,407,409,407,184
|
|
20240115,102700,167928418,408,408,408,408,1269
|
|
20240115,102600,167410666,408,408,408,408,5
|
|
20240115,102500,167408626,408,409,409,408,2130
|
|
20240115,102400,166539048,409,409,409,409,41
|
|
20240115,102300,166522279,409,409,409,409,1
|
|
20240115,102200,166521870,407,408,408,407,2381
|
|
20240115,102100,165551815,409,411,411,409,189
|
|
20240115,102000,165474512,408,408,408,408,1000
|
|
20240115,101900,165066512,411,408,411,408,177
|
|
20240115,101800,164993843,407,408,408,407,3000
|
|
20240115,101700,163771843,407,411,411,407,8462
|
|
20240115,101600,160313067,411,411,411,411,243
|
|
20240115,101500,160213194,411,411,411,411,5
|
|
20240115,101400,160211139,411,411,411,411,0
|
|
20240115,101300,160211139,411,410,411,410,2222
|
|
20240115,101200,159299349,409,409,409,409,205
|
|
20240115,101100,159215504,410,410,410,410,1017
|
|
20240115,101000,158798534,412,412,412,412,100
|
|
20240115,100900,158757334,411,411,411,411,251
|
|
20240115,100800,158654173,411,409,412,409,52
|
|
20240115,100700,158632880,409,409,409,409,546
|
|
20240115,100600,158409566,413,411,413,411,301
|
|
20240115,100500,158285655,411,411,411,411,7004
|
|
20240115,100400,155407011,411,411,411,411,0
|
|
20240115,100300,155407011,411,412,412,404,44564
|
|
20240115,100200,137296058,412,408,412,408,2069
|
|
20240115,100100,136451106,406,411,411,406,40000
|
|
20240115,100000,120168100,412,411,412,410,495
|
|
20240115,095900,119965139,412,412,412,412,1
|
|
20240115,095800,119964727,411,412,412,411,2595
|
|
20240115,095700,118898181,412,412,412,412,0
|
|
20240115,095600,118898181,412,414,414,412,56
|
|
20240115,095500,118875103,414,414,414,414,9
|
|
20240115,095400,118871377,413,414,414,413,7
|
|
20240115,095300,118868482,410,410,414,410,9650
|
|
20240115,095200,114911582,411,415,415,409,38038
|
|
20240115,095100,99270181,415,415,415,415,1
|
|
20240115,095000,99269766,412,413,415,412,2931
|
|
20240115,094900,98061895,415,415,415,415,210
|
|
20240115,094800,97974745,414,414,414,413,783
|
|
20240115,094700,97651180,414,414,414,414,0
|
|
20240115,094600,97651180,414,414,414,414,5
|
|
20240115,094500,97649110,415,415,415,415,0
|
|
20240115,094400,97649110,415,415,415,413,59
|
|
20240115,094300,97624629,415,414,415,414,259
|
|
20240115,094200,97517304,414,416,416,414,190
|
|
20240115,094100,97438560,416,416,416,413,32
|
|
20240115,094000,97425275,416,416,416,416,11
|
|
20240115,093900,97420699,416,414,416,413,2389
|
|
20240115,093800,96432916,415,415,415,415,8
|
|
20240115,093700,96429596,415,415,415,415,311
|
|
20240115,093600,96300531,417,417,417,417,32
|
|
20240115,093500,96287187,417,417,417,417,1
|
|
20240115,093400,96286770,417,417,417,417,2
|
|
20240115,093300,96285936,415,415,415,415,850
|
|
20240115,093200,95933186,417,417,417,417,0
|
|
20240115,093100,95933186,417,417,417,417,100
|
|
20240115,093000,95891486,417,417,417,416,53
|
|
20240115,092900,95869396,417,417,417,417,13
|
|
20240115,092800,95863975,417,417,417,417,0
|
|
20240115,092700,95863975,417,417,417,417,4
|
|
20240115,092600,95862307,417,417,418,416,5180
|
|
20240115,092500,93705540,417,416,417,416,4035
|
|
20240115,092400,92024655,413,413,413,413,2350
|
|
20240115,092300,91054105,413,414,414,413,3750
|
|
20240115,092200,89502364,416,415,416,413,2820
|
|
20240115,092100,88333633,417,417,417,417,100
|
|
20240115,092000,88291933,417,416,417,410,32347
|
|
20240115,091900,74960704,416,413,416,413,105018
|
|
20240115,091800,31577015,413,412,413,412,55
|
|
20240115,091700,31554354,413,413,413,413,0
|
|
20240115,091600,31554354,413,413,413,413,169
|
|
20240115,091500,31484557,413,413,413,413,511
|
|
20240115,091400,31273514,413,413,413,413,423
|
|
20240115,091300,31098815,413,413,413,413,500
|
|
20240115,091200,30892315,413,409,413,408,17735
|
|
20240115,091100,23633071,409,409,409,409,2300
|
|
20240115,091000,22692371,409,410,412,409,14227
|
|
20240115,090900,16855013,409,412,412,409,11000
|
|
20240115,090800,12353013,409,412,412,409,238
|
|
20240115,090700,12255071,409,410,413,409,2768
|
|
20240115,090600,11118147,410,408,410,406,1145
|
|
20240115,090500,10652256,407,410,410,407,7435
|
|
20240115,090400,7615296,410,410,410,410,2758
|
|
20240115,090300,6484516,412,412,412,410,5125
|
|
20240115,090200,4382156,412,413,413,411,8088
|
|
20240115,090100,1050033,415,415,415,415,215
|
|
20240115,090000,960808,413,412,415,412,2281
|