715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,205200,438026430,394,394,394,394,14447
|
|
20240117,205100,438026430,394,394,394,394,0
|
|
20240117,205000,438026430,394,394,394,394,0
|
|
20240117,204900,438026430,394,394,394,394,0
|
|
20240117,204800,438026430,394,394,394,394,0
|
|
20240117,204700,438026430,394,394,394,394,0
|
|
20240117,204600,438026430,394,394,394,394,0
|
|
20240117,204500,438026430,394,394,394,394,0
|
|
20240117,204400,438026430,394,394,394,394,0
|
|
20240117,204300,438026430,394,394,394,394,0
|
|
20240117,204200,438026430,394,394,394,394,0
|
|
20240117,204100,438026430,394,394,394,394,0
|
|
20240117,204000,438026430,394,394,394,394,0
|
|
20240117,203900,438026430,394,394,394,394,0
|
|
20240117,203800,438026430,394,394,394,394,0
|
|
20240117,203700,438026430,394,394,394,394,0
|
|
20240117,203600,438026430,394,394,394,394,0
|
|
20240117,203500,438026430,394,394,394,394,0
|
|
20240117,203400,438026430,394,394,394,394,0
|
|
20240117,203300,438026430,394,394,394,394,0
|
|
20240117,203200,438026430,394,394,394,394,0
|
|
20240117,203100,438026430,394,394,394,394,0
|
|
20240117,203000,438026430,394,394,394,394,0
|
|
20240117,202900,438026430,394,394,394,394,0
|
|
20240117,202800,438026430,394,394,394,394,0
|
|
20240117,202700,438026430,394,394,394,394,0
|
|
20240117,202600,438026430,394,394,394,394,0
|
|
20240117,202500,438026430,394,394,394,394,0
|
|
20240117,202400,438026430,394,394,394,394,0
|
|
20240117,202300,438026430,394,394,394,394,0
|
|
20240117,202200,438026430,394,394,394,394,14447
|
|
20240117,202100,438026430,394,394,394,394,0
|
|
20240117,202000,438026430,394,394,394,394,0
|
|
20240117,201900,438026430,394,394,394,394,0
|
|
20240117,201800,438026430,394,394,394,394,0
|
|
20240117,201700,438026430,394,394,394,394,0
|
|
20240117,201600,438026430,394,394,394,394,0
|
|
20240117,201500,438026430,394,394,394,394,0
|
|
20240117,201400,438026430,394,394,394,394,0
|
|
20240117,201300,438026430,394,394,394,394,0
|
|
20240117,201200,438026430,394,394,394,394,0
|
|
20240117,201100,438026430,394,394,394,394,0
|
|
20240117,201000,438026430,394,394,394,394,0
|
|
20240117,200900,438026430,394,394,394,394,0
|
|
20240117,200800,438026430,394,394,394,394,0
|
|
20240117,200700,438026430,394,394,394,394,0
|
|
20240117,200600,438026430,394,394,394,394,0
|
|
20240117,200500,438026430,394,394,394,394,0
|
|
20240117,200400,438026430,394,394,394,394,0
|
|
20240117,200300,438026430,394,394,394,394,0
|
|
20240117,200200,438026430,394,394,394,394,0
|
|
20240117,200100,438026430,394,394,394,394,0
|
|
20240117,200000,438026430,394,394,394,394,0
|
|
20240117,195900,438026430,394,394,394,394,0
|
|
20240117,195800,438026430,394,394,394,394,0
|
|
20240117,195700,438026430,394,394,394,394,0
|
|
20240117,195600,438026430,394,394,394,394,0
|
|
20240117,195500,438026430,394,394,394,394,0
|
|
20240117,195400,438026430,394,394,394,394,0
|
|
20240117,195300,438026430,394,394,394,394,0
|
|
20240117,195200,438026430,394,394,394,394,14447
|
|
20240117,195100,438026430,394,394,394,394,0
|
|
20240117,195000,438026430,394,394,394,394,0
|
|
20240117,194900,438026430,394,394,394,394,0
|
|
20240117,194800,438026430,394,394,394,394,0
|
|
20240117,194700,438026430,394,394,394,394,0
|
|
20240117,194600,438026430,394,394,394,394,0
|
|
20240117,194500,438026430,394,394,394,394,0
|
|
20240117,194400,438026430,394,394,394,394,0
|
|
20240117,194300,438026430,394,394,394,394,0
|
|
20240117,194200,438026430,394,394,394,394,0
|
|
20240117,194100,438026430,394,394,394,394,0
|
|
20240117,194000,438026430,394,394,394,394,0
|
|
20240117,193900,438026430,394,394,394,394,0
|
|
20240117,193800,438026430,394,394,394,394,0
|
|
20240117,193700,438026430,394,394,394,394,0
|
|
20240117,193600,438026430,394,394,394,394,0
|
|
20240117,193500,438026430,394,394,394,394,0
|
|
20240117,193400,438026430,394,394,394,394,0
|
|
20240117,193300,438026430,394,394,394,394,0
|
|
20240117,193200,438026430,394,394,394,394,0
|
|
20240117,193100,438026430,394,394,394,394,0
|
|
20240117,193000,438026430,394,394,394,394,0
|
|
20240117,192900,438026430,394,394,394,394,0
|
|
20240117,192800,438026430,394,394,394,394,0
|
|
20240117,192700,438026430,394,394,394,394,0
|
|
20240117,192600,438026430,394,394,394,394,0
|
|
20240117,192500,438026430,394,394,394,394,0
|
|
20240117,192400,438026430,394,394,394,394,0
|
|
20240117,192300,438026430,394,394,394,394,0
|
|
20240117,192200,438026430,394,394,394,394,14447
|
|
20240117,192100,438026430,394,394,394,394,0
|
|
20240117,192000,438026430,394,394,394,394,0
|
|
20240117,191900,438026430,394,394,394,394,0
|
|
20240117,191800,438026430,394,394,394,394,0
|
|
20240117,191700,438026430,394,394,394,394,0
|
|
20240117,191600,438026430,394,394,394,394,0
|
|
20240117,191500,438026430,394,394,394,394,0
|
|
20240117,191400,438026430,394,394,394,394,0
|
|
20240117,191300,438026430,394,394,394,394,0
|
|
20240117,191200,438026430,394,394,394,394,0
|
|
20240117,191100,438026430,394,394,394,394,0
|
|
20240117,191000,438026430,394,394,394,394,0
|
|
20240117,190900,438026430,394,394,394,394,0
|
|
20240117,190800,438026430,394,394,394,394,0
|
|
20240117,190700,438026430,394,394,394,394,0
|
|
20240117,190600,438026430,394,394,394,394,0
|
|
20240117,190500,438026430,394,394,394,394,0
|
|
20240117,190400,438026430,394,394,394,394,0
|
|
20240117,190300,438026430,394,394,394,394,0
|
|
20240117,190200,438026430,394,394,394,394,0
|
|
20240117,190100,438026430,394,394,394,394,0
|
|
20240117,190000,438026430,394,394,394,394,0
|
|
20240117,185900,438026430,394,394,394,394,0
|
|
20240117,185800,438026430,394,394,394,394,0
|
|
20240117,185700,438026430,394,394,394,394,0
|
|
20240117,185600,438026430,394,394,394,394,0
|
|
20240117,185500,438026430,394,394,394,394,0
|
|
20240117,185400,438026430,394,394,394,394,0
|
|
20240117,185300,438026430,394,394,394,394,0
|
|
20240117,185200,438026430,394,394,394,394,14447
|
|
20240117,185100,438026430,394,394,394,394,0
|
|
20240117,185000,438026430,394,394,394,394,0
|
|
20240117,184900,438026430,394,394,394,394,0
|
|
20240117,184800,438026430,394,394,394,394,0
|
|
20240117,184700,438026430,394,394,394,394,0
|
|
20240117,184600,438026430,394,394,394,394,0
|
|
20240117,184500,438026430,394,394,394,394,0
|
|
20240117,184400,438026430,394,394,394,394,0
|
|
20240117,184300,438026430,394,394,394,394,0
|
|
20240117,184200,438026430,394,394,394,394,0
|
|
20240117,184100,438026430,394,394,394,394,0
|
|
20240117,184000,438026430,394,394,394,394,0
|
|
20240117,183900,438026430,394,394,394,394,0
|
|
20240117,183800,438026430,394,394,394,394,0
|
|
20240117,183700,438026430,394,394,394,394,0
|
|
20240117,183600,438026430,394,394,394,394,0
|
|
20240117,183500,438026430,394,394,394,394,0
|
|
20240117,183400,438026430,394,394,394,394,0
|
|
20240117,183300,438026430,394,394,394,394,0
|
|
20240117,183200,438026430,394,394,394,394,0
|
|
20240117,183100,438026430,394,394,394,394,0
|
|
20240117,183000,438026430,394,394,394,394,0
|
|
20240117,182900,438026430,394,394,394,394,0
|
|
20240117,182800,438026430,394,394,394,394,0
|
|
20240117,182700,438026430,394,394,394,394,0
|
|
20240117,182600,438026430,394,394,394,394,0
|
|
20240117,182500,438026430,394,394,394,394,0
|
|
20240117,182400,438026430,394,394,394,394,0
|
|
20240117,182300,438026430,394,394,394,394,0
|
|
20240117,182200,438026430,394,394,394,394,14447
|
|
20240117,182100,438026430,394,394,394,394,0
|
|
20240117,182000,438026430,394,394,394,394,0
|
|
20240117,181900,438026430,394,394,394,394,0
|
|
20240117,181800,438026430,394,394,394,394,0
|
|
20240117,181700,438026430,394,394,394,394,0
|
|
20240117,181600,438026430,394,394,394,394,0
|
|
20240117,181500,438026430,394,394,394,394,0
|
|
20240117,181400,438026430,394,394,394,394,0
|
|
20240117,181300,438026430,394,394,394,394,0
|
|
20240117,181200,438026430,394,394,394,394,0
|
|
20240117,181100,438026430,394,394,394,394,0
|
|
20240117,181000,438026430,394,394,394,394,0
|
|
20240117,180900,438026430,394,394,394,394,0
|
|
20240117,180800,438026430,394,394,394,394,0
|
|
20240117,180700,438026430,394,394,394,394,0
|
|
20240117,180600,438026430,394,394,394,394,0
|
|
20240117,180500,438026430,394,394,394,394,0
|
|
20240117,180400,438026430,394,394,394,394,0
|
|
20240117,180300,438026430,394,394,394,394,0
|
|
20240117,180200,438026430,394,394,394,394,0
|
|
20240117,180100,438026430,394,394,394,394,0
|
|
20240117,180000,438026430,394,394,394,394,0
|
|
20240117,175900,438026430,394,394,394,394,0
|
|
20240117,175800,438026430,394,394,394,394,0
|
|
20240117,175700,438026430,394,394,394,394,0
|
|
20240117,175600,438026430,394,394,394,394,0
|
|
20240117,175500,438026430,394,394,394,394,0
|
|
20240117,175400,438026430,394,394,394,394,0
|
|
20240117,175300,438026430,394,394,394,394,0
|
|
20240117,175200,438026430,394,394,394,394,14447
|
|
20240117,175100,438026430,394,394,394,394,0
|
|
20240117,175000,438026430,394,394,394,394,0
|
|
20240117,174900,438026430,394,394,394,394,0
|
|
20240117,174800,438026430,394,394,394,394,0
|
|
20240117,174700,438026430,394,394,394,394,0
|
|
20240117,174600,438026430,394,394,394,394,0
|
|
20240117,174500,438026430,394,394,394,394,0
|
|
20240117,174400,438026430,394,394,394,394,0
|
|
20240117,174300,438026430,394,394,394,394,0
|
|
20240117,174200,438026430,394,394,394,394,0
|
|
20240117,174100,438026430,394,394,394,394,0
|
|
20240117,174000,438026430,394,394,394,394,0
|
|
20240117,173900,438026430,394,394,394,394,0
|
|
20240117,173800,438026430,394,394,394,394,0
|
|
20240117,173700,438026430,394,394,394,394,0
|
|
20240117,173600,438026430,394,394,394,394,0
|
|
20240117,173500,438026430,394,394,394,394,0
|
|
20240117,173400,438026430,394,394,394,394,0
|
|
20240117,173300,438026430,394,394,394,394,0
|
|
20240117,173200,438026430,394,394,394,394,0
|
|
20240117,173100,438026430,394,394,394,394,0
|
|
20240117,173000,438026430,394,394,394,394,0
|
|
20240117,172900,438026430,394,394,394,394,0
|
|
20240117,172800,438026430,394,394,394,394,0
|
|
20240117,172700,438026430,394,394,394,394,0
|
|
20240117,172600,438026430,394,394,394,394,0
|
|
20240117,172500,438026430,394,394,394,394,0
|
|
20240117,172400,438026430,394,394,394,394,0
|
|
20240117,172300,438026430,394,394,394,394,0
|
|
20240117,172200,438026430,394,394,394,394,14447
|
|
20240117,172100,438026430,394,394,394,394,0
|
|
20240117,172000,438026430,394,394,394,394,0
|
|
20240117,171900,438026430,394,394,394,394,0
|
|
20240117,171800,438026430,394,394,394,394,0
|
|
20240117,171700,438026430,394,394,394,394,0
|
|
20240117,171600,438026430,394,394,394,394,0
|
|
20240117,171500,438026430,394,394,394,394,0
|
|
20240117,171400,438026430,394,394,394,394,0
|
|
20240117,171300,438026430,394,394,394,394,0
|
|
20240117,171200,438026430,394,394,394,394,0
|
|
20240117,171100,438026430,394,394,394,394,0
|
|
20240117,171000,438026430,394,394,394,394,0
|
|
20240117,170900,438026430,394,394,394,394,0
|
|
20240117,170800,438026430,394,394,394,394,0
|
|
20240117,170700,438026430,394,394,394,394,0
|
|
20240117,170600,438026430,394,394,394,394,0
|
|
20240117,170500,438026430,394,394,394,394,0
|
|
20240117,170400,438026430,394,394,394,394,0
|
|
20240117,170300,438026430,394,394,394,394,0
|
|
20240117,170200,438026430,394,394,394,394,0
|
|
20240117,170100,438026430,394,394,394,394,0
|
|
20240117,170000,438026430,394,394,394,394,0
|
|
20240117,165900,438026430,394,394,394,394,0
|
|
20240117,165800,438026430,394,394,394,394,0
|
|
20240117,165700,438026430,394,394,394,394,0
|
|
20240117,165600,438026430,394,394,394,394,0
|
|
20240117,165500,438026430,394,394,394,394,0
|
|
20240117,165400,438026430,394,394,394,394,0
|
|
20240117,165300,438026430,394,394,394,394,0
|
|
20240117,165200,438026430,394,394,394,394,14447
|
|
20240117,165100,438026430,394,394,394,394,0
|
|
20240117,165000,438026430,394,394,394,394,0
|
|
20240117,164900,438026430,394,394,394,394,0
|
|
20240117,164800,438026430,394,394,394,394,0
|
|
20240117,164700,438026430,394,394,394,394,0
|
|
20240117,164600,438026430,394,394,394,394,0
|
|
20240117,164500,438026430,394,394,394,394,0
|
|
20240117,164400,438026430,394,394,394,394,0
|
|
20240117,164300,438026430,394,394,394,394,0
|
|
20240117,164200,438026430,394,394,394,394,0
|
|
20240117,164100,438026430,394,394,394,394,0
|
|
20240117,164000,438026430,394,394,394,394,0
|
|
20240117,163900,438026430,394,394,394,394,0
|
|
20240117,163800,438026430,394,394,394,394,0
|
|
20240117,163700,438026430,394,394,394,394,0
|
|
20240117,163600,438026430,394,394,394,394,0
|
|
20240117,163500,438026430,394,394,394,394,0
|
|
20240117,163400,438026430,394,394,394,394,0
|
|
20240117,163300,438026430,394,394,394,394,0
|
|
20240117,163200,438026430,394,394,394,394,0
|
|
20240117,163100,438026430,394,394,394,394,0
|
|
20240117,163000,438026430,394,394,394,394,0
|
|
20240117,162900,438026430,394,394,394,394,0
|
|
20240117,162800,438026430,394,394,394,394,0
|
|
20240117,162700,438026430,394,394,394,394,0
|
|
20240117,162600,438026430,394,394,394,394,0
|
|
20240117,162500,438026430,394,394,394,394,0
|
|
20240117,162400,438026430,394,394,394,394,0
|
|
20240117,162300,438026430,394,394,394,394,0
|
|
20240117,162200,438026430,394,394,394,394,14447
|
|
20240117,162100,438026430,394,394,394,394,0
|
|
20240117,162000,438026430,394,394,394,394,0
|
|
20240117,161900,438026430,394,394,394,394,0
|
|
20240117,161800,438026430,394,394,394,394,0
|
|
20240117,161700,438026430,394,394,394,394,0
|
|
20240117,161600,438026430,394,394,394,394,0
|
|
20240117,161500,438026430,394,394,394,394,0
|
|
20240117,161400,438026430,394,394,394,394,0
|
|
20240117,161300,438026430,394,394,394,394,0
|
|
20240117,161200,438026430,394,394,394,394,0
|
|
20240117,161100,438026430,394,394,394,394,0
|
|
20240117,161000,438026430,394,394,394,394,0
|
|
20240117,160900,438026430,394,394,394,394,0
|
|
20240117,160800,438026430,394,394,394,394,0
|
|
20240117,160700,438026430,394,394,394,394,0
|
|
20240117,160600,438026430,394,394,394,394,0
|
|
20240117,160500,438026430,394,394,394,394,0
|
|
20240117,160400,438026430,394,394,394,394,0
|
|
20240117,160300,438026430,394,394,394,394,0
|
|
20240117,160200,438026430,394,394,394,394,0
|
|
20240117,160100,438026430,394,394,394,394,0
|
|
20240117,160000,438026430,394,394,394,394,0
|
|
20240117,155900,438026430,394,394,394,394,0
|
|
20240117,155800,438026430,394,394,394,394,0
|
|
20240117,155700,438026430,394,394,394,394,0
|
|
20240117,155600,438026430,394,394,394,394,0
|
|
20240117,155500,438026430,394,394,394,394,0
|
|
20240117,155400,438026430,394,394,394,394,0
|
|
20240117,155300,438026430,394,394,394,394,0
|
|
20240117,155200,438026430,394,394,394,394,14447
|
|
20240117,155100,438026430,394,394,394,394,0
|
|
20240117,155000,438026430,394,394,394,394,0
|
|
20240117,154900,438026430,394,394,394,394,0
|
|
20240117,154800,438026430,394,394,394,394,0
|
|
20240117,154700,438026430,394,394,394,394,0
|
|
20240117,154600,438026430,394,394,394,394,0
|
|
20240117,154500,438026430,394,394,394,394,0
|
|
20240117,154400,438026430,394,394,394,394,0
|
|
20240117,154300,438026430,394,394,394,394,0
|
|
20240117,154200,438026430,394,394,394,394,0
|
|
20240117,154100,438026430,394,394,394,394,0
|
|
20240117,154000,438026430,394,394,394,394,0
|
|
20240117,153900,438026430,394,394,394,394,0
|
|
20240117,153800,438026430,394,394,394,394,0
|
|
20240117,153700,438026430,394,394,394,394,0
|
|
20240117,153600,438026430,394,394,394,394,0
|
|
20240117,153500,438026430,394,394,394,394,0
|
|
20240117,153400,438026430,394,394,394,394,0
|
|
20240117,153300,438026430,394,394,394,394,0
|
|
20240117,153200,438026430,394,394,394,394,0
|
|
20240117,153100,438026430,394,394,394,394,0
|
|
20240117,153000,438026430,394,394,394,394,14447
|
|
20240117,152900,432334312,394,394,394,394,0
|
|
20240117,152800,432334312,394,394,394,394,0
|
|
20240117,152700,432334312,394,394,394,394,0
|
|
20240117,152600,432334312,394,394,394,394,0
|
|
20240117,152500,432334312,394,394,394,394,0
|
|
20240117,152400,432334312,394,394,394,394,0
|
|
20240117,152300,432334312,394,394,394,394,0
|
|
20240117,152200,432334312,394,394,394,394,0
|
|
20240117,152100,432334312,394,394,394,394,0
|
|
20240117,152000,432334312,394,394,394,394,0
|
|
20240117,151900,432334312,394,394,394,394,1005
|
|
20240117,151800,431938342,391,394,394,391,310
|
|
20240117,151700,431816999,395,394,395,394,3000
|
|
20240117,151600,430632202,394,393,394,391,5841
|
|
20240117,151500,428339382,393,392,393,392,691
|
|
20240117,151400,428068425,391,392,393,391,3950
|
|
20240117,151300,426520581,394,394,394,394,0
|
|
20240117,151200,426520581,394,394,394,394,0
|
|
20240117,151100,426520581,394,394,394,394,11
|
|
20240117,151000,426516247,394,394,394,394,100
|
|
20240117,150900,426476847,393,393,393,393,1001
|
|
20240117,150800,426083454,392,392,392,392,0
|
|
20240117,150700,426083454,392,392,392,392,1
|
|
20240117,150600,426083062,393,393,394,393,1002
|
|
20240117,150500,425689274,393,393,393,393,25
|
|
20240117,150400,425679449,392,392,392,392,1155
|
|
20240117,150300,425226689,392,392,392,392,899
|
|
20240117,150200,424874281,391,391,392,391,268
|
|
20240117,150100,424769492,392,392,392,392,0
|
|
20240117,150000,424769492,392,392,392,392,510
|
|
20240117,145900,424569572,391,391,392,391,1162
|
|
20240117,145800,424115218,392,392,392,392,209
|
|
20240117,145700,424033290,392,392,392,392,50
|
|
20240117,145600,424013690,391,391,391,391,1406
|
|
20240117,145500,423463944,390,392,392,390,18016
|
|
20240117,145400,416434504,390,390,390,390,0
|
|
20240117,145300,416434504,390,391,391,390,25001
|
|
20240117,145200,406681614,392,392,392,391,451
|
|
20240117,145100,406504869,392,392,392,392,230
|
|
20240117,145000,406414709,392,392,392,392,600
|
|
20240117,144900,406179509,392,392,392,392,2
|
|
20240117,144800,406178725,390,390,390,390,0
|
|
20240117,144700,406178725,390,391,391,390,7200
|
|
20240117,144600,403369733,391,391,391,391,0
|
|
20240117,144500,403369733,391,391,391,390,5723
|
|
20240117,144400,401137050,390,391,391,390,190
|
|
20240117,144300,401062849,391,391,391,391,200
|
|
20240117,144200,400984649,392,392,392,392,0
|
|
20240117,144100,400984649,392,392,392,392,1
|
|
20240117,144000,400984257,392,392,392,392,25
|
|
20240117,143900,400974457,392,392,392,392,2
|
|
20240117,143800,400973673,392,392,393,392,2756
|
|
20240117,143700,399890660,392,391,392,391,3040
|
|
20240117,143600,398699510,391,390,391,390,3151
|
|
20240117,143500,397467749,390,390,391,390,3259
|
|
20240117,143400,396196707,391,390,391,390,262
|
|
20240117,143300,396094271,391,390,391,390,12
|
|
20240117,143200,396089581,390,390,390,390,1000
|
|
20240117,143100,395699581,391,391,391,391,0
|
|
20240117,143000,395699581,391,391,391,391,0
|
|
20240117,142900,395699581,391,391,391,391,5821
|
|
20240117,142800,393423570,391,391,391,391,0
|
|
20240117,142700,393423570,391,389,391,389,21590
|
|
20240117,142600,384982880,390,389,390,389,10085
|
|
20240117,142500,381049815,389,388,389,388,1446
|
|
20240117,142400,380488467,390,390,390,390,2565
|
|
20240117,142300,379488117,390,390,390,390,12
|
|
20240117,142200,379483437,390,387,390,387,6
|
|
20240117,142100,379481100,389,389,389,389,2500
|
|
20240117,142000,378508600,388,388,388,388,0
|
|
20240117,141900,378508600,388,388,388,388,1072
|
|
20240117,141800,378092664,388,388,388,388,0
|
|
20240117,141700,378092664,388,388,388,388,217
|
|
20240117,141600,378008468,388,388,388,388,1000
|
|
20240117,141500,377620468,387,389,389,387,953
|
|
20240117,141400,377251477,389,389,389,389,3
|
|
20240117,141300,377250310,387,389,389,387,3948
|
|
20240117,141200,375718482,389,389,389,389,0
|
|
20240117,141100,375718482,389,389,389,389,4
|
|
20240117,141000,375716926,387,387,387,387,0
|
|
20240117,140900,375716926,387,387,387,387,0
|
|
20240117,140800,375716926,387,387,387,387,5107
|
|
20240117,140700,373740517,387,386,387,386,1763
|
|
20240117,140600,373058736,386,388,388,386,23815
|
|
20240117,140500,363844630,388,389,389,388,736
|
|
20240117,140400,363559057,389,389,389,389,1
|
|
20240117,140300,363558668,388,387,388,387,1123
|
|
20240117,140200,363124057,386,387,387,386,4854
|
|
20240117,140100,361250079,386,386,386,386,0
|
|
20240117,140000,361250079,386,389,389,386,7242
|
|
20240117,135900,358447355,389,389,389,389,10
|
|
20240117,135800,358443465,389,388,390,387,9554
|
|
20240117,135700,354746005,388,388,388,388,1146
|
|
20240117,135600,354301357,388,388,388,388,600
|
|
20240117,135500,354068557,388,388,388,388,808
|
|
20240117,135400,353755053,387,388,388,387,2618
|
|
20240117,135300,352739369,388,388,388,387,2205
|
|
20240117,135200,351883834,388,389,389,388,1751
|
|
20240117,135100,351203295,390,389,390,389,380
|
|
20240117,135000,351055375,389,389,389,389,20
|
|
20240117,134900,351047595,389,388,389,388,113
|
|
20240117,134800,351003744,388,388,388,388,894
|
|
20240117,134700,350656872,390,388,390,388,215
|
|
20240117,134600,350573450,388,387,388,387,10348
|
|
20240117,134500,346560426,387,388,388,387,14773
|
|
20240117,134400,340832045,388,388,388,388,430
|
|
20240117,134300,340665205,388,388,388,388,0
|
|
20240117,134200,340665205,388,389,389,388,30010
|
|
20240117,134100,329011325,388,389,389,388,210
|
|
20240117,134000,328929835,387,388,388,387,31753
|
|
20240117,133900,316639671,390,387,390,387,5033
|
|
20240117,133800,314676804,388,388,388,387,5183
|
|
20240117,133700,312665801,388,390,390,388,44877
|
|
20240117,133600,295243198,390,390,390,390,1293
|
|
20240117,133500,294738928,390,390,390,390,1
|
|
20240117,133400,294738538,390,390,390,390,21
|
|
20240117,133300,294730348,390,390,390,390,8
|
|
20240117,133200,294727228,391,391,391,391,6
|
|
20240117,133100,294724882,391,391,391,391,1
|
|
20240117,133000,294724491,391,389,391,389,3002
|
|
20240117,132900,293556709,391,390,391,389,1205
|
|
20240117,132800,293087958,389,389,389,389,1896
|
|
20240117,132700,292350414,390,390,390,390,4
|
|
20240117,132600,292348854,389,390,390,389,12005
|
|
20240117,132500,287678877,391,391,391,391,2
|
|
20240117,132400,287678095,391,391,391,391,19
|
|
20240117,132300,287670666,391,391,391,391,0
|
|
20240117,132200,287670666,391,390,391,390,2000
|
|
20240117,132100,286890166,389,390,390,389,2400
|
|
20240117,132000,285956104,391,391,391,391,30
|
|
20240117,131900,285944374,390,390,391,390,2054
|
|
20240117,131800,285143261,390,390,390,390,0
|
|
20240117,131700,285143261,390,391,391,390,1008
|
|
20240117,131600,284749641,391,391,391,391,3
|
|
20240117,131500,284748468,389,389,389,389,201
|
|
20240117,131400,284670279,389,389,389,389,270
|
|
20240117,131300,284565249,392,392,392,392,0
|
|
20240117,131200,284565249,392,392,392,392,101
|
|
20240117,131100,284525657,392,392,392,392,3
|
|
20240117,131000,284524481,392,390,392,390,3001
|
|
20240117,130900,283354089,392,390,392,390,2432
|
|
20240117,130800,282405607,390,390,390,390,500
|
|
20240117,130700,282210607,390,390,390,390,350
|
|
20240117,130600,282074107,390,393,393,390,6988
|
|
20240117,130500,279348487,393,393,393,393,50
|
|
20240117,130400,279328837,393,390,393,390,12
|
|
20240117,130300,279324139,390,390,390,390,2189
|
|
20240117,130200,278470429,390,390,390,390,104
|
|
20240117,130100,278429869,391,391,391,391,1
|
|
20240117,130000,278429478,391,391,391,391,200
|
|
20240117,125900,278351278,391,390,391,390,198
|
|
20240117,125800,278273988,392,392,392,392,0
|
|
20240117,125700,278273988,392,392,392,392,0
|
|
20240117,125600,278273988,392,392,392,392,0
|
|
20240117,125500,278273988,392,390,392,390,527
|
|
20240117,125400,278068434,392,393,393,392,5
|
|
20240117,125300,278066471,393,393,393,393,107
|
|
20240117,125200,278024420,393,394,394,388,30623
|
|
20240117,125100,266105231,394,393,394,393,364
|
|
20240117,125000,265961860,392,392,392,392,0
|
|
20240117,124900,265961860,392,394,394,392,51
|
|
20240117,124800,265941866,392,392,392,392,21
|
|
20240117,124700,265933634,394,394,394,394,1
|
|
20240117,124600,265933240,394,394,394,394,0
|
|
20240117,124500,265933240,394,392,394,392,457
|
|
20240117,124400,265754094,392,392,392,392,455
|
|
20240117,124300,265575734,392,391,392,391,489
|
|
20240117,124200,265384385,391,391,391,391,4029
|
|
20240117,124100,263809046,390,391,391,390,2515
|
|
20240117,124000,262828176,390,391,391,390,747
|
|
20240117,123900,262536611,391,391,391,391,300
|
|
20240117,123800,262419311,391,391,391,391,767
|
|
20240117,123700,262119414,390,390,390,390,0
|
|
20240117,123600,262119414,390,390,390,390,3500
|
|
20240117,123500,260754414,390,390,390,390,37
|
|
20240117,123400,260739984,391,391,391,391,27
|
|
20240117,123300,260729427,391,391,391,391,0
|
|
20240117,123200,260729427,391,391,391,391,3
|
|
20240117,123100,260728254,389,391,391,389,16103
|
|
20240117,123000,254453878,391,391,391,391,2
|
|
20240117,122900,254453096,391,391,391,391,12
|
|
20240117,122800,254448404,391,391,391,391,68
|
|
20240117,122700,254421816,391,391,391,391,161
|
|
20240117,122600,254358865,390,390,391,390,2053
|
|
20240117,122500,253557892,391,391,391,390,552
|
|
20240117,122400,253342560,391,391,391,391,251
|
|
20240117,122300,253244419,390,391,391,390,1100
|
|
20240117,122200,252815319,391,391,391,391,23
|
|
20240117,122100,252806326,391,391,391,391,11
|
|
20240117,122000,252802025,391,391,391,391,395
|
|
20240117,121900,252647580,391,391,391,391,64
|
|
20240117,121800,252622556,391,391,391,390,2011
|
|
20240117,121700,251838255,391,391,391,391,11
|
|
20240117,121600,251833954,391,391,391,391,3
|
|
20240117,121500,251832781,392,391,392,391,126
|
|
20240117,121400,251783512,391,391,391,391,0
|
|
20240117,121300,251783512,391,391,391,391,401
|
|
20240117,121200,251626721,390,390,390,390,505
|
|
20240117,121100,251429771,391,391,391,391,151
|
|
20240117,121000,251370730,390,391,391,390,13625
|
|
20240117,120900,246056750,392,392,392,392,200
|
|
20240117,120800,245978350,392,392,392,392,134
|
|
20240117,120700,245925822,390,391,392,390,15333
|
|
20240117,120600,239930520,390,390,390,390,0
|
|
20240117,120500,239930520,390,391,391,390,6056
|
|
20240117,120400,237568155,391,391,391,390,6001
|
|
20240117,120300,235225318,391,391,391,390,8830
|
|
20240117,120200,231778578,391,391,392,391,6794
|
|
20240117,120100,229122123,392,393,393,391,31812
|
|
20240117,120000,216655258,394,394,394,393,228
|
|
20240117,115900,216565533,393,394,394,393,89
|
|
20240117,115800,216530551,394,395,395,394,8804
|
|
20240117,115700,213061747,395,395,395,395,10
|
|
20240117,115600,213057797,395,395,396,395,102
|
|
20240117,115500,213017505,395,395,395,395,1001
|
|
20240117,115400,212622110,394,394,394,394,0
|
|
20240117,115300,212622110,394,395,395,394,4002
|
|
20240117,115200,211045320,395,395,395,395,2
|
|
20240117,115100,211044530,395,395,395,395,1
|
|
20240117,115000,211044135,394,395,395,394,1008
|
|
20240117,114900,210646475,395,395,395,394,4
|
|
20240117,114800,210644896,394,394,394,394,0
|
|
20240117,114700,210644896,394,394,394,394,0
|
|
20240117,114600,210644896,394,395,395,394,317
|
|
20240117,114500,210519898,395,395,395,394,1552
|
|
20240117,114400,209907905,395,395,395,395,0
|
|
20240117,114300,209907905,395,397,397,395,2063
|
|
20240117,114200,209091020,395,397,397,395,430
|
|
20240117,114100,208921110,397,397,397,397,12
|
|
20240117,114000,208916346,395,397,397,395,1013
|
|
20240117,113900,208516185,397,396,397,396,107
|
|
20240117,113800,208473803,396,396,396,396,5
|
|
20240117,113700,208471823,395,395,395,395,0
|
|
20240117,113600,208471823,395,396,396,395,57470
|
|
20240117,113500,185770095,396,397,397,396,26951
|
|
20240117,113400,175097494,397,397,397,397,1
|
|
20240117,113300,175097097,397,397,397,397,1763
|
|
20240117,113200,174397186,396,396,396,396,100
|
|
20240117,113100,174357586,396,396,396,396,1000
|
|
20240117,113000,173961586,396,396,396,396,10
|
|
20240117,112900,173957626,396,396,396,396,155
|
|
20240117,112800,173896246,396,396,396,395,409
|
|
20240117,112700,173734388,396,396,396,396,1230
|
|
20240117,112600,173247308,396,398,398,396,5701
|
|
20240117,112500,170988384,399,399,399,399,0
|
|
20240117,112400,170988384,399,399,399,399,100
|
|
20240117,112300,170948484,397,397,397,397,0
|
|
20240117,112200,170948484,397,397,397,397,1
|
|
20240117,112100,170948087,397,397,397,397,21
|
|
20240117,112000,170939750,398,398,398,398,50
|
|
20240117,111900,170919850,396,396,396,396,0
|
|
20240117,111800,170919850,396,396,396,396,0
|
|
20240117,111700,170919850,396,396,396,396,0
|
|
20240117,111600,170919850,396,396,396,396,0
|
|
20240117,111500,170919850,396,399,399,396,16600
|
|
20240117,111400,164339470,399,399,399,399,259
|
|
20240117,111300,164236129,399,399,399,399,5
|
|
20240117,111200,164234134,399,399,399,399,1
|
|
20240117,111100,164233735,399,399,399,399,0
|
|
20240117,111000,164233735,399,399,399,399,2922
|
|
20240117,110900,163067857,398,398,398,398,0
|
|
20240117,110800,163067857,398,398,398,398,183
|
|
20240117,110700,162995023,398,398,398,398,0
|
|
20240117,110600,162995023,398,398,398,398,0
|
|
20240117,110500,162995023,398,398,398,398,103
|
|
20240117,110400,162954029,398,397,398,397,2042
|
|
20240117,110300,162141314,398,398,398,398,0
|
|
20240117,110200,162141314,398,398,398,398,0
|
|
20240117,110100,162141314,398,398,398,398,0
|
|
20240117,110000,162141314,398,398,398,398,302
|
|
20240117,105900,162021118,397,397,397,397,751
|
|
20240117,105800,161722971,397,397,397,397,6
|
|
20240117,105700,161720589,397,397,397,397,0
|
|
20240117,105600,161720589,397,397,397,397,1186
|
|
20240117,105500,161249747,397,396,397,396,37
|
|
20240117,105400,161235065,396,397,397,396,337
|
|
20240117,105300,161101286,397,398,398,397,131
|
|
20240117,105200,161049178,398,397,398,397,210
|
|
20240117,105100,160965798,397,397,397,397,222
|
|
20240117,105000,160877664,397,397,397,397,600
|
|
20240117,104900,160639464,395,396,397,395,32165
|
|
20240117,104800,147915239,395,395,395,395,0
|
|
20240117,104700,147915239,395,396,396,395,1000
|
|
20240117,104600,147520144,395,396,396,395,7000
|
|
20240117,104500,144753887,396,396,396,396,0
|
|
20240117,104400,144753887,396,396,396,396,2000
|
|
20240117,104300,143961887,398,398,398,398,110
|
|
20240117,104200,143918107,398,398,398,395,12710
|
|
20240117,104100,138882820,398,398,398,398,1
|
|
20240117,104000,138882422,397,397,397,397,1
|
|
20240117,103900,138882025,397,397,397,397,40
|
|
20240117,103800,138866145,398,398,398,398,13
|
|
20240117,103700,138860971,398,398,398,398,0
|
|
20240117,103600,138860971,398,398,398,398,1
|
|
20240117,103500,138860573,397,397,397,397,251
|
|
20240117,103400,138760926,396,396,396,396,0
|
|
20240117,103300,138760926,396,396,396,396,0
|
|
20240117,103200,138760926,396,396,396,396,0
|
|
20240117,103100,138760926,396,397,398,396,13864
|
|
20240117,103000,133268845,398,398,398,396,306
|
|
20240117,102900,133147563,398,397,398,397,33
|
|
20240117,102800,133134436,397,397,397,397,3
|
|
20240117,102700,133133245,397,398,398,397,2
|
|
20240117,102600,133132450,398,396,398,396,962
|
|
20240117,102500,132751494,395,398,398,395,21905
|
|
20240117,102400,124092832,398,398,400,398,5113
|
|
20240117,102300,122057853,399,399,399,399,50
|
|
20240117,102200,122037903,399,399,399,399,2857
|
|
20240117,102100,120897960,399,399,399,399,157
|
|
20240117,102000,120835317,398,398,398,398,0
|
|
20240117,101900,120835317,398,398,398,398,5
|
|
20240117,101800,120833327,399,399,399,399,1000
|
|
20240117,101700,120434327,400,400,400,400,4
|
|
20240117,101600,120432727,399,399,399,399,1
|
|
20240117,101500,120432328,397,397,397,397,0
|
|
20240117,101400,120432328,397,397,397,397,2272
|
|
20240117,101300,119530344,397,397,397,397,4013
|
|
20240117,101200,117937183,397,396,397,396,4140
|
|
20240117,101100,116295741,396,396,396,396,998
|
|
20240117,101000,115900533,396,396,396,396,709
|
|
20240117,100900,115619769,396,396,396,395,3760
|
|
20240117,100800,114133851,396,396,396,396,14913
|
|
20240117,100700,108228303,396,396,396,396,0
|
|
20240117,100600,108228303,396,397,397,396,2604
|
|
20240117,100500,107197065,397,396,397,396,2102
|
|
20240117,100400,106364672,397,397,397,396,1130
|
|
20240117,100300,105917149,396,397,397,396,13139
|
|
20240117,100200,100713850,397,397,397,397,3673
|
|
20240117,100100,99255669,396,397,397,396,157
|
|
20240117,100000,99193397,397,397,397,397,6088
|
|
20240117,095900,96776461,397,397,397,397,1137
|
|
20240117,095800,96325072,397,400,400,397,2342
|
|
20240117,095700,95394229,399,398,399,398,930
|
|
20240117,095600,95023988,398,398,398,398,367
|
|
20240117,095500,94877922,400,400,400,400,0
|
|
20240117,095400,94877922,400,397,400,397,200
|
|
20240117,095300,94798222,397,397,397,397,4406
|
|
20240117,095200,93049040,397,399,399,397,3880
|
|
20240117,095100,91505311,399,399,399,399,263
|
|
20240117,095000,91400374,399,399,399,398,144
|
|
20240117,094900,91342991,399,399,399,399,100
|
|
20240117,094800,91303091,400,399,400,399,15
|
|
20240117,094700,91297104,399,399,400,398,90
|
|
20240117,094600,91261249,397,399,399,397,3696
|
|
20240117,094500,89788323,400,400,400,400,0
|
|
20240117,094400,89788323,400,400,400,400,3
|
|
20240117,094300,89787123,399,399,399,399,100
|
|
20240117,094200,89747223,400,400,400,400,146
|
|
20240117,094100,89688823,400,400,400,399,192
|
|
20240117,094000,89612113,400,400,400,400,19
|
|
20240117,093900,89604513,400,398,400,396,18197
|
|
20240117,093800,82390730,400,398,400,398,152
|
|
20240117,093700,82330008,400,398,400,398,3698
|
|
20240117,093600,80858200,398,398,398,397,776
|
|
20240117,093500,80549382,397,397,398,397,770
|
|
20240117,093400,80243054,397,397,397,397,758
|
|
20240117,093300,79942128,397,398,398,397,4350
|
|
20240117,093200,78212566,397,397,397,397,674
|
|
20240117,093100,77944988,398,398,398,397,3047
|
|
20240117,093000,76733282,398,397,398,397,489
|
|
20240117,092900,76538899,397,398,398,397,3280
|
|
20240117,092800,75236531,398,399,399,398,306
|
|
20240117,092700,75114740,399,399,399,399,6749
|
|
20240117,092600,72421889,399,398,399,398,122
|
|
20240117,092500,72373217,396,396,396,396,3
|
|
20240117,092400,72372029,396,399,399,396,30177
|
|
20240117,092300,60413244,399,400,401,399,2300
|
|
20240117,092200,59493434,400,401,401,399,603
|
|
20240117,092100,59252014,401,400,401,400,3399
|
|
20240117,092000,57892114,400,399,400,396,6292
|
|
20240117,091900,55399803,397,397,397,396,6312
|
|
20240117,091800,52894082,396,397,397,396,4881
|
|
20240117,091700,50959525,396,398,398,396,3411
|
|
20240117,091600,49605882,397,400,400,397,46742
|
|
20240117,091500,30977676,400,400,400,400,537
|
|
20240117,091400,30762876,401,401,401,401,90
|
|
20240117,091300,30726786,401,401,401,401,5100
|
|
20240117,091200,28681686,402,402,402,400,1112
|
|
20240117,091100,28236864,402,402,402,402,100
|
|
20240117,091000,28196664,402,402,402,400,1137
|
|
20240117,090900,27741605,400,400,402,399,25521
|
|
20240117,090800,17533284,400,400,400,399,110
|
|
20240117,090700,17489314,399,405,405,399,15881
|
|
20240117,090600,11140584,405,405,405,400,7274
|
|
20240117,090500,8210771,402,405,405,402,17153
|
|
20240117,090400,1289885,408,408,408,408,171
|
|
20240117,090300,1220117,405,407,407,405,537
|
|
20240117,090200,1002627,405,408,408,405,2
|
|
20240117,090100,1001814,404,404,404,404,0
|
|
20240117,090000,1001814,404,406,406,404,2476
|