629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192600,1559221126,423,423,423,423,7840
|
|
20240111,192500,1559221126,423,423,423,423,0
|
|
20240111,192400,1559221126,423,423,423,423,0
|
|
20240111,192300,1559221126,423,423,423,423,0
|
|
20240111,192200,1559221126,423,423,423,423,0
|
|
20240111,192100,1559221126,423,423,423,423,0
|
|
20240111,192000,1559221126,423,423,423,423,0
|
|
20240111,191900,1559221126,423,423,423,423,0
|
|
20240111,191800,1559221126,423,423,423,423,0
|
|
20240111,191700,1559221126,423,423,423,423,0
|
|
20240111,191600,1559221126,423,423,423,423,0
|
|
20240111,191500,1559221126,423,423,423,423,0
|
|
20240111,191400,1559221126,423,423,423,423,0
|
|
20240111,191300,1559221126,423,423,423,423,0
|
|
20240111,191200,1559221126,423,423,423,423,0
|
|
20240111,191100,1559221126,423,423,423,423,0
|
|
20240111,191000,1559221126,423,423,423,423,0
|
|
20240111,190900,1559221126,423,423,423,423,0
|
|
20240111,190800,1559221126,423,423,423,423,0
|
|
20240111,190700,1559221126,423,423,423,423,0
|
|
20240111,190600,1559221126,423,423,423,423,0
|
|
20240111,190500,1559221126,423,423,423,423,0
|
|
20240111,190400,1559221126,423,423,423,423,0
|
|
20240111,190300,1559221126,423,423,423,423,0
|
|
20240111,190200,1559221126,423,423,423,423,0
|
|
20240111,190100,1559221126,423,423,423,423,0
|
|
20240111,190000,1559221126,423,423,423,423,0
|
|
20240111,185900,1559221126,423,423,423,423,0
|
|
20240111,185800,1559221126,423,423,423,423,0
|
|
20240111,185700,1559221126,423,423,423,423,0
|
|
20240111,185600,1559221126,423,423,423,423,7840
|
|
20240111,185500,1559221126,423,423,423,423,0
|
|
20240111,185400,1559221126,423,423,423,423,0
|
|
20240111,185300,1559221126,423,423,423,423,0
|
|
20240111,185200,1559221126,423,423,423,423,0
|
|
20240111,185100,1559221126,423,423,423,423,0
|
|
20240111,185000,1559221126,423,423,423,423,0
|
|
20240111,184900,1559221126,423,423,423,423,0
|
|
20240111,184800,1559221126,423,423,423,423,0
|
|
20240111,184700,1559221126,423,423,423,423,0
|
|
20240111,184600,1559221126,423,423,423,423,0
|
|
20240111,184500,1559221126,423,423,423,423,0
|
|
20240111,184400,1559221126,423,423,423,423,0
|
|
20240111,184300,1559221126,423,423,423,423,0
|
|
20240111,184200,1559221126,423,423,423,423,0
|
|
20240111,184100,1559221126,423,423,423,423,0
|
|
20240111,184000,1559221126,423,423,423,423,0
|
|
20240111,183900,1559221126,423,423,423,423,0
|
|
20240111,183800,1559221126,423,423,423,423,0
|
|
20240111,183700,1559221126,423,423,423,423,0
|
|
20240111,183600,1559221126,423,423,423,423,0
|
|
20240111,183500,1559221126,423,423,423,423,0
|
|
20240111,183400,1559221126,423,423,423,423,0
|
|
20240111,183300,1559221126,423,423,423,423,0
|
|
20240111,183200,1559221126,423,423,423,423,0
|
|
20240111,183100,1559221126,423,423,423,423,0
|
|
20240111,183000,1559221126,423,423,423,423,0
|
|
20240111,182900,1559221126,423,423,423,423,0
|
|
20240111,182800,1559221126,423,423,423,423,0
|
|
20240111,182700,1559221126,423,423,423,423,0
|
|
20240111,182600,1559221126,423,423,423,423,7840
|
|
20240111,182500,1559221126,423,423,423,423,0
|
|
20240111,182400,1559221126,423,423,423,423,0
|
|
20240111,182300,1559221126,423,423,423,423,0
|
|
20240111,182200,1559221126,423,423,423,423,0
|
|
20240111,182100,1559221126,423,423,423,423,0
|
|
20240111,182000,1559221126,423,423,423,423,0
|
|
20240111,181900,1559221126,423,423,423,423,0
|
|
20240111,181800,1559221126,423,423,423,423,0
|
|
20240111,181700,1559221126,423,423,423,423,0
|
|
20240111,181600,1559221126,423,423,423,423,0
|
|
20240111,181500,1559221126,423,423,423,423,0
|
|
20240111,181400,1559221126,423,423,423,423,0
|
|
20240111,181300,1559221126,423,423,423,423,0
|
|
20240111,181200,1559221126,423,423,423,423,0
|
|
20240111,181100,1559221126,423,423,423,423,0
|
|
20240111,181000,1559221126,423,423,423,423,0
|
|
20240111,180900,1559221126,423,423,423,423,0
|
|
20240111,180800,1559221126,423,423,423,423,0
|
|
20240111,180700,1559221126,423,423,423,423,0
|
|
20240111,180600,1559221126,423,423,423,423,0
|
|
20240111,180500,1559221126,423,423,423,423,0
|
|
20240111,180400,1559221126,423,423,423,423,0
|
|
20240111,180300,1559221126,423,423,423,423,0
|
|
20240111,180200,1559221126,423,423,423,423,0
|
|
20240111,180100,1559221126,423,423,423,423,0
|
|
20240111,180000,1559221126,423,423,423,423,0
|
|
20240111,175900,1559221126,423,423,423,423,0
|
|
20240111,175800,1559221126,423,423,423,423,0
|
|
20240111,175700,1559221126,423,423,423,423,0
|
|
20240111,175600,1559221126,423,423,423,423,7840
|
|
20240111,175500,1559221126,423,423,423,423,0
|
|
20240111,175400,1559221126,423,423,423,423,0
|
|
20240111,175300,1559221126,423,423,423,423,0
|
|
20240111,175200,1559221126,423,423,423,423,0
|
|
20240111,175100,1559221126,423,423,423,423,0
|
|
20240111,175000,1559221126,423,423,423,423,0
|
|
20240111,174900,1559221126,423,423,423,423,0
|
|
20240111,174800,1559221126,423,423,423,423,0
|
|
20240111,174700,1559221126,423,423,423,423,0
|
|
20240111,174600,1559221126,423,423,423,423,0
|
|
20240111,174500,1559221126,423,423,423,423,0
|
|
20240111,174400,1559221126,423,423,423,423,0
|
|
20240111,174300,1559221126,423,423,423,423,0
|
|
20240111,174200,1559221126,423,423,423,423,0
|
|
20240111,174100,1559221126,423,423,423,423,0
|
|
20240111,174000,1559221126,423,423,423,423,0
|
|
20240111,173900,1559221126,423,423,423,423,0
|
|
20240111,173800,1559221126,423,423,423,423,0
|
|
20240111,173700,1559221126,423,423,423,423,0
|
|
20240111,173600,1559221126,423,423,423,423,0
|
|
20240111,173500,1559221126,423,423,423,423,0
|
|
20240111,173400,1559221126,423,423,423,423,0
|
|
20240111,173300,1559221126,423,423,423,423,0
|
|
20240111,173200,1559221126,423,423,423,423,0
|
|
20240111,173100,1559221126,423,423,423,423,0
|
|
20240111,173000,1559221126,423,423,423,423,0
|
|
20240111,172900,1559221126,423,423,423,423,0
|
|
20240111,172800,1559221126,423,423,423,423,0
|
|
20240111,172700,1559221126,423,423,423,423,0
|
|
20240111,172600,1559221126,423,423,423,423,7840
|
|
20240111,172500,1559221126,423,423,423,423,0
|
|
20240111,172400,1559221126,423,423,423,423,0
|
|
20240111,172300,1559221126,423,423,423,423,0
|
|
20240111,172200,1559221126,423,423,423,423,0
|
|
20240111,172100,1559221126,423,423,423,423,0
|
|
20240111,172000,1559221126,423,423,423,423,0
|
|
20240111,171900,1559221126,423,423,423,423,0
|
|
20240111,171800,1559221126,423,423,423,423,0
|
|
20240111,171700,1559221126,423,423,423,423,0
|
|
20240111,171600,1559221126,423,423,423,423,0
|
|
20240111,171500,1559221126,423,423,423,423,0
|
|
20240111,171400,1559221126,423,423,423,423,0
|
|
20240111,171300,1559221126,423,423,423,423,0
|
|
20240111,171200,1559221126,423,423,423,423,0
|
|
20240111,171100,1559221126,423,423,423,423,0
|
|
20240111,171000,1559221126,423,423,423,423,0
|
|
20240111,170900,1559221126,423,423,423,423,0
|
|
20240111,170800,1559221126,423,423,423,423,0
|
|
20240111,170700,1559221126,423,423,423,423,0
|
|
20240111,170600,1559221126,423,423,423,423,0
|
|
20240111,170500,1559221126,423,423,423,423,0
|
|
20240111,170400,1559221126,423,423,423,423,0
|
|
20240111,170300,1559221126,423,423,423,423,0
|
|
20240111,170200,1559221126,423,423,423,423,0
|
|
20240111,170100,1559221126,423,423,423,423,0
|
|
20240111,170000,1559221126,423,423,423,423,0
|
|
20240111,165900,1559221126,423,423,423,423,0
|
|
20240111,165800,1559221126,423,423,423,423,0
|
|
20240111,165700,1559221126,423,423,423,423,0
|
|
20240111,165600,1559221126,423,423,423,423,7840
|
|
20240111,165500,1559221126,423,423,423,423,0
|
|
20240111,165400,1559221126,423,423,423,423,0
|
|
20240111,165300,1559221126,423,423,423,423,0
|
|
20240111,165200,1559221126,423,423,423,423,0
|
|
20240111,165100,1559221126,423,423,423,423,0
|
|
20240111,165000,1559221126,423,423,423,423,0
|
|
20240111,164900,1559221126,423,423,423,423,0
|
|
20240111,164800,1559221126,423,423,423,423,0
|
|
20240111,164700,1559221126,423,423,423,423,0
|
|
20240111,164600,1559221126,423,423,423,423,0
|
|
20240111,164500,1559221126,423,423,423,423,0
|
|
20240111,164400,1559221126,423,423,423,423,0
|
|
20240111,164300,1559221126,423,423,423,423,0
|
|
20240111,164200,1559221126,423,423,423,423,0
|
|
20240111,164100,1559221126,423,423,423,423,0
|
|
20240111,164000,1559221126,423,423,423,423,0
|
|
20240111,163900,1559221126,423,423,423,423,0
|
|
20240111,163800,1559221126,423,423,423,423,0
|
|
20240111,163700,1559221126,423,423,423,423,0
|
|
20240111,163600,1559221126,423,423,423,423,0
|
|
20240111,163500,1559221126,423,423,423,423,0
|
|
20240111,163400,1559221126,423,423,423,423,0
|
|
20240111,163300,1559221126,423,423,423,423,0
|
|
20240111,163200,1559221126,423,423,423,423,0
|
|
20240111,163100,1559221126,423,423,423,423,0
|
|
20240111,163000,1559221126,423,423,423,423,0
|
|
20240111,162900,1559221126,423,423,423,423,0
|
|
20240111,162800,1559221126,423,423,423,423,0
|
|
20240111,162700,1559221126,423,423,423,423,0
|
|
20240111,162600,1559221126,423,423,423,423,7840
|
|
20240111,162500,1559221126,423,423,423,423,0
|
|
20240111,162400,1559221126,423,423,423,423,0
|
|
20240111,162300,1559221126,423,423,423,423,0
|
|
20240111,162200,1559221126,423,423,423,423,0
|
|
20240111,162100,1559221126,423,423,423,423,0
|
|
20240111,162000,1559221126,423,423,423,423,0
|
|
20240111,161900,1559221126,423,423,423,423,0
|
|
20240111,161800,1559221126,423,423,423,423,0
|
|
20240111,161700,1559221126,423,423,423,423,0
|
|
20240111,161600,1559221126,423,423,423,423,0
|
|
20240111,161500,1559221126,423,423,423,423,0
|
|
20240111,161400,1559221126,423,423,423,423,0
|
|
20240111,161300,1559221126,423,423,423,423,0
|
|
20240111,161200,1559221126,423,423,423,423,0
|
|
20240111,161100,1559221126,423,423,423,423,0
|
|
20240111,161000,1559221126,423,423,423,423,0
|
|
20240111,160900,1559221126,423,423,423,423,0
|
|
20240111,160800,1559221126,423,423,423,423,0
|
|
20240111,160700,1559221126,423,423,423,423,0
|
|
20240111,160600,1559221126,423,423,423,423,0
|
|
20240111,160500,1559221126,423,423,423,423,0
|
|
20240111,160400,1559221126,423,423,423,423,0
|
|
20240111,160300,1559221126,423,423,423,423,0
|
|
20240111,160200,1559221126,423,423,423,423,0
|
|
20240111,160100,1559221126,423,423,423,423,0
|
|
20240111,160000,1559221126,423,423,423,423,0
|
|
20240111,155900,1559221126,423,423,423,423,0
|
|
20240111,155800,1559221126,423,423,423,423,0
|
|
20240111,155700,1559221126,423,423,423,423,0
|
|
20240111,155600,1559221126,423,423,423,423,7840
|
|
20240111,155500,1559221126,423,423,423,423,0
|
|
20240111,155400,1559221126,423,423,423,423,0
|
|
20240111,155300,1559221126,423,423,423,423,0
|
|
20240111,155200,1559221126,423,423,423,423,0
|
|
20240111,155100,1559221126,423,423,423,423,0
|
|
20240111,155000,1559221126,423,423,423,423,0
|
|
20240111,154900,1559221126,423,423,423,423,0
|
|
20240111,154800,1559221126,423,423,423,423,0
|
|
20240111,154700,1559221126,423,423,423,423,0
|
|
20240111,154600,1559221126,423,423,423,423,0
|
|
20240111,154500,1559221126,423,423,423,423,0
|
|
20240111,154400,1559221126,423,423,423,423,0
|
|
20240111,154300,1559221126,423,423,423,423,0
|
|
20240111,154200,1559221126,423,423,423,423,0
|
|
20240111,154100,1559221126,423,423,423,423,0
|
|
20240111,154000,1559221126,423,423,423,423,0
|
|
20240111,153900,1559221126,423,423,423,423,0
|
|
20240111,153800,1559221126,423,423,423,423,0
|
|
20240111,153700,1559221126,423,423,423,423,0
|
|
20240111,153600,1559221126,423,423,423,423,0
|
|
20240111,153500,1559221126,423,423,423,423,0
|
|
20240111,153400,1559221126,423,423,423,423,0
|
|
20240111,153300,1559221126,423,423,423,423,0
|
|
20240111,153200,1559221126,423,423,423,423,0
|
|
20240111,153100,1559221126,423,423,423,423,0
|
|
20240111,153000,1559221126,423,423,423,423,7840
|
|
20240111,152900,1555904806,423,423,423,423,0
|
|
20240111,152800,1555904806,423,423,423,423,0
|
|
20240111,152700,1555904806,423,423,423,423,0
|
|
20240111,152600,1555904806,423,423,423,423,0
|
|
20240111,152500,1555904806,423,423,423,423,0
|
|
20240111,152400,1555904806,423,423,423,423,0
|
|
20240111,152300,1555904806,423,423,423,423,0
|
|
20240111,152200,1555904806,423,423,423,423,0
|
|
20240111,152100,1555904806,423,423,423,423,0
|
|
20240111,152000,1555904806,423,423,423,423,0
|
|
20240111,151900,1555904806,423,420,423,417,21224
|
|
20240111,151800,1547011862,423,421,423,421,2405
|
|
20240111,151700,1545999355,423,421,423,421,3386
|
|
20240111,151600,1544573054,421,423,423,421,1109
|
|
20240111,151500,1544105947,423,423,423,421,80
|
|
20240111,151400,1544072263,422,422,422,422,745
|
|
20240111,151300,1543757873,422,421,422,421,2630
|
|
20240111,151200,1542650642,421,421,421,421,0
|
|
20240111,151100,1542650642,421,421,421,421,3460
|
|
20240111,151000,1541193982,423,423,423,421,5
|
|
20240111,150900,1541191871,423,421,423,421,26
|
|
20240111,150800,1541180923,423,421,423,421,1160
|
|
20240111,150700,1540692561,421,421,421,421,2250
|
|
20240111,150600,1539745311,421,421,421,421,80
|
|
20240111,150500,1539711631,421,421,421,421,125
|
|
20240111,150400,1539659006,420,421,421,420,4206
|
|
20240111,150300,1537890950,420,423,423,420,2000
|
|
20240111,150200,1537048692,422,422,423,422,805
|
|
20240111,150100,1536708748,422,422,422,422,217
|
|
20240111,150000,1536617174,424,424,424,424,0
|
|
20240111,145900,1536617174,424,424,424,424,4853
|
|
20240111,145800,1534559502,421,424,424,421,10028
|
|
20240111,145700,1530331505,423,423,423,423,0
|
|
20240111,145600,1530331505,423,423,423,423,1
|
|
20240111,145500,1530331082,423,423,423,423,1484
|
|
20240111,145400,1529703350,422,422,422,422,500
|
|
20240111,145300,1529492350,422,424,424,422,7224
|
|
20240111,145200,1526438760,424,424,424,424,0
|
|
20240111,145100,1526438760,424,424,424,424,50
|
|
20240111,145000,1526417560,424,424,424,424,0
|
|
20240111,144900,1526417560,424,427,427,424,1322
|
|
20240111,144800,1525856547,425,426,426,425,13347
|
|
20240111,144700,1520183106,426,427,427,426,3191
|
|
20240111,144600,1518822028,428,428,428,428,3
|
|
20240111,144500,1518820744,428,429,429,428,7355
|
|
20240111,144400,1515666677,430,430,430,430,1200
|
|
20240111,144300,1515150677,430,430,430,430,1221
|
|
20240111,144200,1514625647,430,429,430,429,459
|
|
20240111,144100,1514428466,429,429,429,429,404
|
|
20240111,144000,1514255150,429,429,429,429,0
|
|
20240111,143900,1514255150,429,429,429,429,2048
|
|
20240111,143800,1513376558,429,429,429,429,910
|
|
20240111,143700,1512986168,428,428,428,428,550
|
|
20240111,143600,1512750768,429,429,429,429,1002
|
|
20240111,143500,1512320910,429,429,429,429,497
|
|
20240111,143400,1512107697,429,432,432,429,1001
|
|
20240111,143300,1511678265,429,431,432,429,10203
|
|
20240111,143200,1507270725,431,431,431,431,1056
|
|
20240111,143100,1506815589,431,427,431,427,8898
|
|
20240111,143000,1502989176,425,425,425,425,1023
|
|
20240111,142900,1502554401,425,425,425,425,9
|
|
20240111,142800,1502550576,426,426,426,426,0
|
|
20240111,142700,1502550576,426,426,426,426,0
|
|
20240111,142600,1502550576,426,426,426,426,688
|
|
20240111,142500,1502257488,427,427,427,427,0
|
|
20240111,142400,1502257488,427,427,427,427,0
|
|
20240111,142300,1502257488,427,427,427,427,75
|
|
20240111,142200,1502225463,426,427,427,426,662
|
|
20240111,142100,1501942819,427,425,427,425,6656
|
|
20240111,142000,1499112992,425,426,426,425,1001
|
|
20240111,141900,1498687566,427,427,427,427,0
|
|
20240111,141800,1498687566,427,427,427,427,300
|
|
20240111,141700,1498559466,426,426,426,426,200
|
|
20240111,141600,1498474266,427,425,427,425,1769
|
|
20240111,141500,1497720872,424,424,424,424,0
|
|
20240111,141400,1497720872,424,425,425,424,547
|
|
20240111,141300,1497488922,424,424,424,424,159
|
|
20240111,141200,1497421506,424,425,425,423,7954
|
|
20240111,141100,1494054267,425,425,425,425,15
|
|
20240111,141000,1494047892,426,427,427,426,2146
|
|
20240111,140900,1493133227,430,427,430,427,10200
|
|
20240111,140800,1488750933,428,428,428,428,1
|
|
20240111,140700,1488750505,429,429,429,429,0
|
|
20240111,140600,1488750505,429,427,429,427,5803
|
|
20240111,140500,1486265879,427,426,428,426,6463
|
|
20240111,140400,1483504130,426,425,426,425,1161
|
|
20240111,140300,1483010442,424,424,424,424,954
|
|
20240111,140200,1482605946,422,422,422,422,0
|
|
20240111,140100,1482605946,422,423,423,422,70
|
|
20240111,140000,1482576389,424,424,424,424,1000
|
|
20240111,135900,1482152389,423,423,423,423,3413
|
|
20240111,135800,1480708690,423,423,423,423,16
|
|
20240111,135700,1480701922,423,423,423,423,100
|
|
20240111,135600,1480659622,423,421,423,421,107
|
|
20240111,135500,1480614481,421,421,421,421,11
|
|
20240111,135400,1480609850,421,423,423,421,3116
|
|
20240111,135300,1479297954,422,423,423,422,370
|
|
20240111,135200,1479141744,422,422,422,422,2019
|
|
20240111,135100,1478289726,422,422,422,422,903
|
|
20240111,135000,1477908660,423,423,423,423,504
|
|
20240111,134900,1477695468,423,423,423,423,0
|
|
20240111,134800,1477695468,423,423,423,423,51
|
|
20240111,134700,1477673895,422,423,423,421,24228
|
|
20240111,134600,1467454889,424,424,424,424,5493
|
|
20240111,134500,1465125857,425,425,425,425,34
|
|
20240111,134400,1465111407,425,424,425,424,501
|
|
20240111,134300,1464898982,426,426,426,426,0
|
|
20240111,134200,1464898982,426,426,426,426,510
|
|
20240111,134100,1464681722,426,425,426,425,2655
|
|
20240111,134000,1463553322,424,425,425,424,1449
|
|
20240111,133900,1462937617,424,425,425,424,6403
|
|
20240111,133800,1460216367,425,425,425,425,0
|
|
20240111,133700,1460216367,425,425,425,425,0
|
|
20240111,133600,1460216367,425,427,429,425,17294
|
|
20240111,133500,1452839727,429,427,429,427,714
|
|
20240111,133400,1452534831,427,427,427,427,101
|
|
20240111,133300,1452491704,427,427,427,427,504
|
|
20240111,133200,1452276496,425,427,427,425,2525
|
|
20240111,133100,1451201355,427,427,427,427,143
|
|
20240111,133000,1451140294,427,429,429,425,1084
|
|
20240111,132900,1450677567,429,427,429,427,100
|
|
20240111,132800,1450634849,427,427,427,427,210
|
|
20240111,132700,1450545179,429,429,429,429,120
|
|
20240111,132600,1450493699,429,428,430,428,6005
|
|
20240111,132500,1447913658,430,427,430,427,3037
|
|
20240111,132400,1446611162,427,427,427,427,1
|
|
20240111,132300,1446610735,427,425,427,425,25618
|
|
20240111,132200,1435703982,424,426,426,424,973
|
|
20240111,132100,1435291424,426,426,426,426,3
|
|
20240111,132000,1435290146,426,425,426,425,11449
|
|
20240111,131900,1430418311,425,424,425,424,3263
|
|
20240111,131800,1429031537,425,425,425,425,4737
|
|
20240111,131700,1427018312,425,425,425,425,199
|
|
20240111,131600,1426933737,423,423,423,423,13
|
|
20240111,131500,1426928238,425,425,425,425,26
|
|
20240111,131400,1426917188,423,423,423,423,1000
|
|
20240111,131300,1426494188,425,424,425,424,302
|
|
20240111,131200,1426366138,424,423,425,423,18916
|
|
20240111,131100,1418344741,423,423,423,423,14
|
|
20240111,131000,1418338819,423,423,423,423,0
|
|
20240111,130900,1418338819,423,423,423,422,1929
|
|
20240111,130800,1417523852,423,422,423,422,1534
|
|
20240111,130700,1416876480,422,422,422,422,2017
|
|
20240111,130600,1416025306,423,423,423,423,23
|
|
20240111,130500,1416015577,423,423,423,422,103
|
|
20240111,130400,1415972108,422,422,422,422,7138
|
|
20240111,130300,1412959872,422,422,422,422,26
|
|
20240111,130200,1412948900,422,422,422,421,14
|
|
20240111,130100,1412943004,422,421,422,421,1004
|
|
20240111,130000,1412519718,421,421,421,421,1000
|
|
20240111,125900,1412098718,421,421,421,421,3296
|
|
20240111,125800,1410711102,421,420,421,420,5007
|
|
20240111,125700,1408608161,420,420,420,420,0
|
|
20240111,125600,1408608161,420,419,420,419,374
|
|
20240111,125500,1408451454,420,417,420,417,14195
|
|
20240111,125400,1402513746,420,420,420,420,0
|
|
20240111,125300,1402513746,420,420,420,418,3026
|
|
20240111,125200,1401247101,420,419,420,419,670
|
|
20240111,125100,1400966363,419,419,419,419,6
|
|
20240111,125000,1400963849,419,419,419,419,37
|
|
20240111,124900,1400948346,419,419,419,419,2
|
|
20240111,124800,1400947508,419,418,419,418,4925
|
|
20240111,124700,1398888856,418,419,419,418,9211
|
|
20240111,124600,1395038655,419,419,419,419,8
|
|
20240111,124500,1395035303,419,418,419,418,1253
|
|
20240111,124400,1394511046,418,419,419,418,57
|
|
20240111,124300,1394487211,419,419,419,419,7
|
|
20240111,124200,1394484278,419,419,419,419,61
|
|
20240111,124100,1394458719,419,419,419,417,106
|
|
20240111,124000,1394414505,419,419,419,419,506
|
|
20240111,123900,1394202491,419,419,419,419,21
|
|
20240111,123800,1394193692,420,420,420,420,204
|
|
20240111,123700,1394108012,420,420,420,420,5
|
|
20240111,123600,1394105912,420,420,420,420,5
|
|
20240111,123500,1394103812,420,420,420,417,4635
|
|
20240111,123400,1392169831,420,420,420,419,272
|
|
20240111,123300,1392055861,420,420,420,420,0
|
|
20240111,123200,1392055861,420,420,420,420,1
|
|
20240111,123100,1392055441,419,420,420,419,3313
|
|
20240111,123000,1390667290,418,418,418,418,29
|
|
20240111,122900,1390655168,420,418,420,418,501
|
|
20240111,122800,1390445748,421,421,421,421,2
|
|
20240111,122700,1390444906,421,421,421,421,2
|
|
20240111,122600,1390444064,421,421,421,421,1309
|
|
20240111,122500,1389892975,421,421,421,418,823
|
|
20240111,122400,1389548158,421,420,421,419,353
|
|
20240111,122300,1389400220,421,421,421,421,0
|
|
20240111,122200,1389400220,421,421,421,421,0
|
|
20240111,122100,1389400220,421,421,421,421,78
|
|
20240111,122000,1389367382,421,421,421,421,1
|
|
20240111,121900,1389366961,421,421,421,421,0
|
|
20240111,121800,1389366961,421,421,421,421,1000
|
|
20240111,121700,1388945961,421,421,421,421,0
|
|
20240111,121600,1388945961,421,421,421,421,500
|
|
20240111,121500,1388735461,421,418,421,418,2505
|
|
20240111,121400,1387686104,417,418,418,417,4866
|
|
20240111,121300,1385656966,419,419,419,419,2
|
|
20240111,121200,1385656128,419,419,419,419,1194
|
|
20240111,121100,1385155842,419,418,420,418,11465
|
|
20240111,121000,1380357006,420,420,420,418,6009
|
|
20240111,120900,1377841273,420,421,421,419,12
|
|
20240111,120800,1377836242,420,421,421,420,11
|
|
20240111,120700,1377831618,421,421,421,421,2
|
|
20240111,120600,1377830776,421,421,421,419,7041
|
|
20240111,120500,1374880511,421,420,421,419,1582
|
|
20240111,120400,1374216785,422,421,422,421,501
|
|
20240111,120300,1374005863,422,422,422,422,13
|
|
20240111,120200,1374000377,422,423,423,422,539
|
|
20240111,120100,1373772917,422,422,422,422,9017
|
|
20240111,120000,1369967743,423,423,423,423,1
|
|
20240111,115900,1369967320,423,423,423,419,15061
|
|
20240111,115800,1363637370,424,424,424,424,7004
|
|
20240111,115700,1360667674,422,422,422,422,389
|
|
20240111,115600,1360503516,424,423,424,423,722
|
|
20240111,115500,1360198109,424,424,424,424,20
|
|
20240111,115400,1360189629,424,422,424,422,957
|
|
20240111,115300,1359785216,423,423,423,423,4
|
|
20240111,115200,1359783524,423,423,423,423,1011
|
|
20240111,115100,1359355871,423,423,424,422,2016
|
|
20240111,115000,1358503190,424,425,425,423,731
|
|
20240111,114900,1358193248,425,424,425,423,1018
|
|
20240111,114800,1357761714,425,424,425,424,1731
|
|
20240111,114700,1357026096,425,425,425,425,29
|
|
20240111,114600,1357013771,425,425,425,425,45
|
|
20240111,114500,1356994646,425,425,425,424,3485
|
|
20240111,114400,1355514121,425,425,425,425,400
|
|
20240111,114300,1355344121,425,425,425,424,983
|
|
20240111,114200,1354926827,425,424,425,424,5279
|
|
20240111,114100,1352688529,424,424,424,424,1
|
|
20240111,114000,1352688105,423,424,424,423,6002
|
|
20240111,113900,1350144257,424,424,424,424,100
|
|
20240111,113800,1350101857,424,424,424,422,107
|
|
20240111,113700,1350056495,424,424,424,424,1580
|
|
20240111,113600,1349386575,424,424,424,424,501
|
|
20240111,113500,1349174151,424,423,424,423,1052
|
|
20240111,113400,1348728135,423,423,423,422,564
|
|
20240111,113300,1348490063,424,424,424,424,1116
|
|
20240111,113200,1348016879,424,424,424,423,14139
|
|
20240111,113100,1342036079,424,423,424,423,1204
|
|
20240111,113000,1341526786,423,421,423,421,11771
|
|
20240111,112900,1336555630,419,421,421,419,878
|
|
20240111,112800,1336186638,421,422,422,420,2594
|
|
20240111,112700,1335097135,422,419,422,419,7524
|
|
20240111,112600,1331938043,419,420,420,418,4017
|
|
20240111,112500,1330257174,420,420,420,420,510
|
|
20240111,112400,1330042974,419,419,419,419,4
|
|
20240111,112300,1330041298,419,419,419,419,2069
|
|
20240111,112200,1329174387,419,419,419,419,4552
|
|
20240111,112100,1327267099,419,421,421,419,2644
|
|
20240111,112000,1326157073,421,421,421,421,1
|
|
20240111,111900,1326156652,421,423,423,420,20278
|
|
20240111,111800,1317625552,422,424,424,422,47
|
|
20240111,111700,1317605686,424,424,424,424,4000
|
|
20240111,111600,1315909686,424,422,424,422,34
|
|
20240111,111500,1315895336,422,423,423,422,4
|
|
20240111,111400,1315893647,422,423,424,422,32
|
|
20240111,111300,1315880113,424,424,424,424,0
|
|
20240111,111200,1315880113,424,423,424,422,14038
|
|
20240111,111100,1309928072,424,424,424,424,0
|
|
20240111,111000,1309928072,424,423,424,423,1001
|
|
20240111,110900,1309504648,423,423,423,423,33
|
|
20240111,110800,1309490689,424,422,424,422,4
|
|
20240111,110700,1309488997,424,424,424,424,0
|
|
20240111,110600,1309488997,424,424,424,424,10
|
|
20240111,110500,1309484757,424,421,424,421,5
|
|
20240111,110400,1309482649,424,424,424,424,5
|
|
20240111,110300,1309480529,424,421,424,421,10001
|
|
20240111,110200,1305270105,424,423,424,421,5503
|
|
20240111,110100,1302943507,423,422,423,421,3749
|
|
20240111,110000,1301364026,421,420,422,419,10857
|
|
20240111,105900,1296801373,421,421,423,421,2748
|
|
20240111,105800,1295644461,423,421,423,421,412
|
|
20240111,105700,1295470995,421,421,421,421,1767
|
|
20240111,105600,1294727088,421,421,423,421,3771
|
|
20240111,105500,1293139487,423,423,423,421,529
|
|
20240111,105400,1292916770,421,421,421,421,115
|
|
20240111,105300,1292868355,423,423,423,423,0
|
|
20240111,105200,1292868355,423,424,424,423,1305
|
|
20240111,105100,1292316339,423,422,424,422,8069
|
|
20240111,105000,1288904073,422,422,423,422,18
|
|
20240111,104900,1288896475,422,422,422,420,12050
|
|
20240111,104800,1283832927,422,421,422,420,3649
|
|
20240111,104700,1282298011,422,421,422,421,2934
|
|
20240111,104600,1281062665,422,421,422,421,3503
|
|
20240111,104500,1279587899,421,422,423,421,18408
|
|
20240111,104400,1271822854,423,422,423,422,653
|
|
20240111,104300,1271547079,424,423,424,423,4755
|
|
20240111,104200,1269534893,424,425,425,424,141
|
|
20240111,104100,1269474979,423,423,423,423,0
|
|
20240111,104000,1269474979,423,423,423,423,2
|
|
20240111,103900,1269474133,423,424,425,423,6706
|
|
20240111,103800,1266634789,423,424,424,423,6663
|
|
20240111,103700,1263814929,425,423,425,422,4129
|
|
20240111,103600,1262069861,423,422,423,422,1056
|
|
20240111,103500,1261623573,424,422,424,421,12729
|
|
20240111,103400,1256259330,421,421,421,421,72
|
|
20240111,103300,1256229018,421,424,424,421,5514
|
|
20240111,103200,1253901645,424,424,424,424,737
|
|
20240111,103100,1253589157,424,423,424,423,2055
|
|
20240111,103000,1252719837,423,423,424,423,7758
|
|
20240111,102900,1249430571,423,423,423,422,2956
|
|
20240111,102800,1248180483,423,422,423,422,455
|
|
20240111,102700,1247988073,423,422,423,421,4048
|
|
20240111,102600,1246280772,422,422,423,422,129
|
|
20240111,102500,1246226333,422,422,422,422,2775
|
|
20240111,102400,1245055283,422,422,422,422,670
|
|
20240111,102300,1244772543,423,423,423,423,4202
|
|
20240111,102200,1242995097,424,423,424,423,441
|
|
20240111,102100,1242808538,424,423,424,423,1273
|
|
20240111,102000,1242269796,424,424,425,424,1356
|
|
20240111,101900,1241694752,425,426,426,424,12562
|
|
20240111,101800,1236360636,426,426,426,426,830
|
|
20240111,101700,1236007056,428,427,428,426,3357
|
|
20240111,101600,1234576409,427,427,428,427,76
|
|
20240111,101500,1234543936,427,425,429,425,259
|
|
20240111,101400,1234433270,425,424,425,424,1001
|
|
20240111,101300,1234007846,423,424,424,423,1744
|
|
20240111,101200,1233269634,425,425,425,424,3394
|
|
20240111,101100,1231830568,425,425,425,424,2652
|
|
20240111,101000,1230703703,425,425,425,425,1617
|
|
20240111,100900,1230016478,425,427,427,425,2711
|
|
20240111,100800,1228863787,427,425,427,425,1156
|
|
20240111,100700,1228372473,425,426,426,425,4039
|
|
20240111,100600,1226651860,427,428,428,427,1975
|
|
20240111,100500,1225808520,427,430,430,427,1706
|
|
20240111,100400,1225075858,430,427,430,427,6986
|
|
20240111,100300,1222082399,427,428,429,427,4888
|
|
20240111,100200,1219994458,429,430,430,429,5110
|
|
20240111,100100,1217800511,430,430,431,430,1611
|
|
20240111,100000,1217107338,431,430,431,430,3118
|
|
20240111,095900,1215763658,430,429,430,429,9131
|
|
20240111,095800,1211846443,430,430,430,429,1198
|
|
20240111,095700,1211332489,429,432,432,429,7754
|
|
20240111,095600,1207993574,432,430,432,430,23859
|
|
20240111,095500,1197729335,430,431,431,429,11816
|
|
20240111,095400,1192648730,432,430,432,430,8223
|
|
20240111,095300,1189100494,430,427,430,427,7485
|
|
20240111,095200,1185895915,427,427,428,427,6119
|
|
20240111,095100,1183282000,427,430,432,427,16323
|
|
20240111,095000,1176293329,430,432,432,430,9206
|
|
20240111,094900,1172323337,432,433,434,431,14579
|
|
20240111,094800,1166021281,433,430,435,430,20010
|
|
20240111,094700,1157364842,430,429,435,429,57676
|
|
20240111,094600,1132524705,429,428,429,428,4904
|
|
20240111,094500,1130424791,427,427,428,424,28048
|
|
20240111,094400,1118423129,425,427,428,425,7220
|
|
20240111,094300,1115335034,427,425,427,424,4236
|
|
20240111,094200,1113535367,425,424,425,423,1820
|
|
20240111,094100,1112763099,424,426,427,424,16819
|
|
20240111,094000,1105606316,428,422,429,422,22299
|
|
20240111,093900,1096091313,422,425,428,422,16947
|
|
20240111,093800,1088888861,426,420,426,420,14706
|
|
20240111,093700,1082655124,419,418,419,416,8003
|
|
20240111,093600,1079308058,418,420,422,416,15844
|
|
20240111,093500,1072685734,420,421,421,419,7689
|
|
20240111,093400,1069457635,421,423,424,420,37241
|
|
20240111,093300,1053738335,423,420,423,418,16207
|
|
20240111,093200,1046915752,420,421,421,418,10189
|
|
20240111,093100,1042635127,421,421,422,417,34020
|
|
20240111,093000,1028352629,420,414,420,414,27670
|
|
20240111,092900,1016801003,414,417,418,414,58790
|
|
20240111,092800,992365533,417,420,424,417,46644
|
|
20240111,092700,972759054,420,428,429,416,189797
|
|
20240111,092600,892766533,426,428,429,426,41476
|
|
20240111,092500,875063518,428,427,431,426,25884
|
|
20240111,092400,863990473,427,426,429,425,46638
|
|
20240111,092300,844109524,427,430,433,425,85185
|
|
20240111,092200,807686637,433,442,443,426,175973
|
|
20240111,092100,731480261,442,445,449,434,210983
|
|
20240111,092000,638263084,445,454,455,442,227229
|
|
20240111,091900,535566386,449,449,449,449,0
|
|
20240111,091800,535566386,449,440,449,438,312113
|
|
20240111,091700,396257932,438,439,447,434,70091
|
|
20240111,091600,365394677,441,437,449,428,301750
|
|
20240111,091500,231768777,437,440,449,428,123824
|
|
20240111,091400,177742099,436,418,448,417,197563
|
|
20240111,091300,92260535,420,420,421,418,4673
|
|
20240111,091200,90302688,420,419,422,416,30151
|
|
20240111,091100,77663278,419,419,420,416,35589
|
|
20240111,091000,62751924,419,408,419,408,44170
|
|
20240111,090900,44489264,408,404,408,404,72132
|
|
20240111,090800,15274724,403,403,403,403,7051
|
|
20240111,090700,12433171,404,404,404,404,290
|
|
20240111,090600,12316011,406,406,406,406,1000
|
|
20240111,090500,11910011,407,407,407,407,0
|
|
20240111,090400,11910011,407,407,407,407,0
|
|
20240111,090300,11910011,407,407,407,406,756
|
|
20240111,090200,11602674,406,406,406,406,5681
|
|
20240111,090100,9296188,404,408,409,404,6343
|
|
20240111,090000,6705675,408,409,409,403,16521
|