629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192600,1800789449,429,429,429,429,28947
|
|
20240115,192500,1800789449,429,429,429,429,0
|
|
20240115,192400,1800789449,429,429,429,429,0
|
|
20240115,192300,1800789449,429,429,429,429,0
|
|
20240115,192200,1800789449,429,429,429,429,0
|
|
20240115,192100,1800789449,429,429,429,429,0
|
|
20240115,192000,1800789449,429,429,429,429,0
|
|
20240115,191900,1800789449,429,429,429,429,0
|
|
20240115,191800,1800789449,429,429,429,429,0
|
|
20240115,191700,1800789449,429,429,429,429,0
|
|
20240115,191600,1800789449,429,429,429,429,0
|
|
20240115,191500,1800789449,429,429,429,429,0
|
|
20240115,191400,1800789449,429,429,429,429,0
|
|
20240115,191300,1800789449,429,429,429,429,0
|
|
20240115,191200,1800789449,429,429,429,429,0
|
|
20240115,191100,1800789449,429,429,429,429,0
|
|
20240115,191000,1800789449,429,429,429,429,0
|
|
20240115,190900,1800789449,429,429,429,429,0
|
|
20240115,190800,1800789449,429,429,429,429,0
|
|
20240115,190700,1800789449,429,429,429,429,0
|
|
20240115,190600,1800789449,429,429,429,429,0
|
|
20240115,190500,1800789449,429,429,429,429,0
|
|
20240115,190400,1800789449,429,429,429,429,0
|
|
20240115,190300,1800789449,429,429,429,429,0
|
|
20240115,190200,1800789449,429,429,429,429,0
|
|
20240115,190100,1800789449,429,429,429,429,0
|
|
20240115,190000,1800789449,429,429,429,429,0
|
|
20240115,185900,1800789449,429,429,429,429,0
|
|
20240115,185800,1800789449,429,429,429,429,0
|
|
20240115,185700,1800789449,429,429,429,429,0
|
|
20240115,185600,1800789449,429,429,429,429,28947
|
|
20240115,185500,1800789449,429,429,429,429,0
|
|
20240115,185400,1800789449,429,429,429,429,0
|
|
20240115,185300,1800789449,429,429,429,429,0
|
|
20240115,185200,1800789449,429,429,429,429,0
|
|
20240115,185100,1800789449,429,429,429,429,0
|
|
20240115,185000,1800789449,429,429,429,429,0
|
|
20240115,184900,1800789449,429,429,429,429,0
|
|
20240115,184800,1800789449,429,429,429,429,0
|
|
20240115,184700,1800789449,429,429,429,429,0
|
|
20240115,184600,1800789449,429,429,429,429,0
|
|
20240115,184500,1800789449,429,429,429,429,0
|
|
20240115,184400,1800789449,429,429,429,429,0
|
|
20240115,184300,1800789449,429,429,429,429,0
|
|
20240115,184200,1800789449,429,429,429,429,0
|
|
20240115,184100,1800789449,429,429,429,429,0
|
|
20240115,184000,1800789449,429,429,429,429,0
|
|
20240115,183900,1800789449,429,429,429,429,0
|
|
20240115,183800,1800789449,429,429,429,429,0
|
|
20240115,183700,1800789449,429,429,429,429,0
|
|
20240115,183600,1800789449,429,429,429,429,0
|
|
20240115,183500,1800789449,429,429,429,429,0
|
|
20240115,183400,1800789449,429,429,429,429,0
|
|
20240115,183300,1800789449,429,429,429,429,0
|
|
20240115,183200,1800789449,429,429,429,429,0
|
|
20240115,183100,1800789449,429,429,429,429,0
|
|
20240115,183000,1800789449,429,429,429,429,0
|
|
20240115,182900,1800789449,429,429,429,429,0
|
|
20240115,182800,1800789449,429,429,429,429,0
|
|
20240115,182700,1800789449,429,429,429,429,0
|
|
20240115,182600,1800789449,429,429,429,429,28947
|
|
20240115,182500,1800789449,429,429,429,429,0
|
|
20240115,182400,1800789449,429,429,429,429,0
|
|
20240115,182300,1800789449,429,429,429,429,0
|
|
20240115,182200,1800789449,429,429,429,429,0
|
|
20240115,182100,1800789449,429,429,429,429,0
|
|
20240115,182000,1800789449,429,429,429,429,0
|
|
20240115,181900,1800789449,429,429,429,429,0
|
|
20240115,181800,1800789449,429,429,429,429,0
|
|
20240115,181700,1800789449,429,429,429,429,0
|
|
20240115,181600,1800789449,429,429,429,429,0
|
|
20240115,181500,1800789449,429,429,429,429,0
|
|
20240115,181400,1800789449,429,429,429,429,0
|
|
20240115,181300,1800789449,429,429,429,429,0
|
|
20240115,181200,1800789449,429,429,429,429,0
|
|
20240115,181100,1800789449,429,429,429,429,0
|
|
20240115,181000,1800789449,429,429,429,429,0
|
|
20240115,180900,1800789449,429,429,429,429,0
|
|
20240115,180800,1800789449,429,429,429,429,0
|
|
20240115,180700,1800789449,429,429,429,429,0
|
|
20240115,180600,1800789449,429,429,429,429,0
|
|
20240115,180500,1800789449,429,429,429,429,0
|
|
20240115,180400,1800789449,429,429,429,429,0
|
|
20240115,180300,1800789449,429,429,429,429,0
|
|
20240115,180200,1800789449,429,429,429,429,0
|
|
20240115,180100,1800789449,429,429,429,429,0
|
|
20240115,180000,1800789449,429,429,429,429,0
|
|
20240115,175900,1800789449,429,429,429,429,0
|
|
20240115,175800,1800789449,429,429,429,429,0
|
|
20240115,175700,1800789449,429,429,429,429,0
|
|
20240115,175600,1800789449,429,429,429,429,28947
|
|
20240115,175500,1800789449,429,429,429,429,0
|
|
20240115,175400,1800789449,429,429,429,429,0
|
|
20240115,175300,1800789449,429,429,429,429,0
|
|
20240115,175200,1800789449,429,429,429,429,0
|
|
20240115,175100,1800789449,429,429,429,429,0
|
|
20240115,175000,1800789449,429,429,429,429,0
|
|
20240115,174900,1800789449,429,429,429,429,0
|
|
20240115,174800,1800789449,429,429,429,429,0
|
|
20240115,174700,1800789449,429,429,429,429,0
|
|
20240115,174600,1800789449,429,429,429,429,0
|
|
20240115,174500,1800789449,429,429,429,429,0
|
|
20240115,174400,1800789449,429,429,429,429,0
|
|
20240115,174300,1800789449,429,429,429,429,0
|
|
20240115,174200,1800789449,429,429,429,429,0
|
|
20240115,174100,1800789449,429,429,429,429,0
|
|
20240115,174000,1800789449,429,429,429,429,0
|
|
20240115,173900,1800789449,429,429,429,429,0
|
|
20240115,173800,1800789449,429,429,429,429,0
|
|
20240115,173700,1800789449,429,429,429,429,0
|
|
20240115,173600,1800789449,429,429,429,429,0
|
|
20240115,173500,1800789449,429,429,429,429,0
|
|
20240115,173400,1800789449,429,429,429,429,0
|
|
20240115,173300,1800789449,429,429,429,429,0
|
|
20240115,173200,1800789449,429,429,429,429,0
|
|
20240115,173100,1800789449,429,429,429,429,0
|
|
20240115,173000,1800789449,429,429,429,429,0
|
|
20240115,172900,1800789449,429,429,429,429,0
|
|
20240115,172800,1800789449,429,429,429,429,0
|
|
20240115,172700,1800789449,429,429,429,429,0
|
|
20240115,172600,1800789449,429,429,429,429,28947
|
|
20240115,172500,1800789449,429,429,429,429,0
|
|
20240115,172400,1800789449,429,429,429,429,0
|
|
20240115,172300,1800789449,429,429,429,429,0
|
|
20240115,172200,1800789449,429,429,429,429,0
|
|
20240115,172100,1800789449,429,429,429,429,0
|
|
20240115,172000,1800789449,429,429,429,429,0
|
|
20240115,171900,1800789449,429,429,429,429,0
|
|
20240115,171800,1800789449,429,429,429,429,0
|
|
20240115,171700,1800789449,429,429,429,429,0
|
|
20240115,171600,1800789449,429,429,429,429,0
|
|
20240115,171500,1800789449,429,429,429,429,0
|
|
20240115,171400,1800789449,429,429,429,429,0
|
|
20240115,171300,1800789449,429,429,429,429,0
|
|
20240115,171200,1800789449,429,429,429,429,0
|
|
20240115,171100,1800789449,429,429,429,429,0
|
|
20240115,171000,1800789449,429,429,429,429,0
|
|
20240115,170900,1800789449,429,429,429,429,0
|
|
20240115,170800,1800789449,429,429,429,429,0
|
|
20240115,170700,1800789449,429,429,429,429,0
|
|
20240115,170600,1800789449,429,429,429,429,0
|
|
20240115,170500,1800789449,429,429,429,429,0
|
|
20240115,170400,1800789449,429,429,429,429,0
|
|
20240115,170300,1800789449,429,429,429,429,0
|
|
20240115,170200,1800789449,429,429,429,429,0
|
|
20240115,170100,1800789449,429,429,429,429,0
|
|
20240115,170000,1800789449,429,429,429,429,0
|
|
20240115,165900,1800789449,429,429,429,429,0
|
|
20240115,165800,1800789449,429,429,429,429,0
|
|
20240115,165700,1800789449,429,429,429,429,0
|
|
20240115,165600,1800789449,429,429,429,429,28947
|
|
20240115,165500,1800789449,429,429,429,429,0
|
|
20240115,165400,1800789449,429,429,429,429,0
|
|
20240115,165300,1800789449,429,429,429,429,0
|
|
20240115,165200,1800789449,429,429,429,429,0
|
|
20240115,165100,1800789449,429,429,429,429,0
|
|
20240115,165000,1800789449,429,429,429,429,0
|
|
20240115,164900,1800789449,429,429,429,429,0
|
|
20240115,164800,1800789449,429,429,429,429,0
|
|
20240115,164700,1800789449,429,429,429,429,0
|
|
20240115,164600,1800789449,429,429,429,429,0
|
|
20240115,164500,1800789449,429,429,429,429,0
|
|
20240115,164400,1800789449,429,429,429,429,0
|
|
20240115,164300,1800789449,429,429,429,429,0
|
|
20240115,164200,1800789449,429,429,429,429,0
|
|
20240115,164100,1800789449,429,429,429,429,0
|
|
20240115,164000,1800789449,429,429,429,429,0
|
|
20240115,163900,1800789449,429,429,429,429,0
|
|
20240115,163800,1800789449,429,429,429,429,0
|
|
20240115,163700,1800789449,429,429,429,429,0
|
|
20240115,163600,1800789449,429,429,429,429,0
|
|
20240115,163500,1800789449,429,429,429,429,0
|
|
20240115,163400,1800789449,429,429,429,429,0
|
|
20240115,163300,1800789449,429,429,429,429,0
|
|
20240115,163200,1800789449,429,429,429,429,0
|
|
20240115,163100,1800789449,429,429,429,429,0
|
|
20240115,163000,1800789449,429,429,429,429,0
|
|
20240115,162900,1800789449,429,429,429,429,0
|
|
20240115,162800,1800789449,429,429,429,429,0
|
|
20240115,162700,1800789449,429,429,429,429,0
|
|
20240115,162600,1800789449,429,429,429,429,28947
|
|
20240115,162500,1800789449,429,429,429,429,0
|
|
20240115,162400,1800789449,429,429,429,429,0
|
|
20240115,162300,1800789449,429,429,429,429,0
|
|
20240115,162200,1800789449,429,429,429,429,0
|
|
20240115,162100,1800789449,429,429,429,429,0
|
|
20240115,162000,1800789449,429,429,429,429,0
|
|
20240115,161900,1800789449,429,429,429,429,0
|
|
20240115,161800,1800789449,429,429,429,429,0
|
|
20240115,161700,1800789449,429,429,429,429,0
|
|
20240115,161600,1800789449,429,429,429,429,0
|
|
20240115,161500,1800789449,429,429,429,429,0
|
|
20240115,161400,1800789449,429,429,429,429,0
|
|
20240115,161300,1800789449,429,429,429,429,0
|
|
20240115,161200,1800789449,429,429,429,429,0
|
|
20240115,161100,1800789449,429,429,429,429,0
|
|
20240115,161000,1800789449,429,429,429,429,0
|
|
20240115,160900,1800789449,429,429,429,429,0
|
|
20240115,160800,1800789449,429,429,429,429,0
|
|
20240115,160700,1800789449,429,429,429,429,0
|
|
20240115,160600,1800789449,429,429,429,429,0
|
|
20240115,160500,1800789449,429,429,429,429,0
|
|
20240115,160400,1800789449,429,429,429,429,0
|
|
20240115,160300,1800789449,429,429,429,429,0
|
|
20240115,160200,1800789449,429,429,429,429,0
|
|
20240115,160100,1800789449,429,429,429,429,0
|
|
20240115,160000,1800789449,429,429,429,429,0
|
|
20240115,155900,1800789449,429,429,429,429,0
|
|
20240115,155800,1800789449,429,429,429,429,0
|
|
20240115,155700,1800789449,429,429,429,429,0
|
|
20240115,155600,1800789449,429,429,429,429,28947
|
|
20240115,155500,1800789449,429,429,429,429,0
|
|
20240115,155400,1800789449,429,429,429,429,0
|
|
20240115,155300,1800789449,429,429,429,429,0
|
|
20240115,155200,1800789449,429,429,429,429,0
|
|
20240115,155100,1800789449,429,429,429,429,0
|
|
20240115,155000,1800789449,429,429,429,429,0
|
|
20240115,154900,1800789449,429,429,429,429,0
|
|
20240115,154800,1800789449,429,429,429,429,0
|
|
20240115,154700,1800789449,429,429,429,429,0
|
|
20240115,154600,1800789449,429,429,429,429,0
|
|
20240115,154500,1800789449,429,429,429,429,0
|
|
20240115,154400,1800789449,429,429,429,429,0
|
|
20240115,154300,1800789449,429,429,429,429,0
|
|
20240115,154200,1800789449,429,429,429,429,0
|
|
20240115,154100,1800789449,429,429,429,429,0
|
|
20240115,154000,1800789449,429,429,429,429,0
|
|
20240115,153900,1800789449,429,429,429,429,0
|
|
20240115,153800,1800789449,429,429,429,429,0
|
|
20240115,153700,1800789449,429,429,429,429,0
|
|
20240115,153600,1800789449,429,429,429,429,0
|
|
20240115,153500,1800789449,429,429,429,429,0
|
|
20240115,153400,1800789449,429,429,429,429,0
|
|
20240115,153300,1800789449,429,429,429,429,0
|
|
20240115,153200,1800789449,429,429,429,429,0
|
|
20240115,153100,1800789449,429,429,429,429,0
|
|
20240115,153000,1800789449,429,429,429,429,28947
|
|
20240115,152900,1788371186,426,426,426,426,0
|
|
20240115,152800,1788371186,426,426,426,426,0
|
|
20240115,152700,1788371186,426,426,426,426,0
|
|
20240115,152600,1788371186,426,426,426,426,0
|
|
20240115,152500,1788371186,426,426,426,426,0
|
|
20240115,152400,1788371186,426,426,426,426,0
|
|
20240115,152300,1788371186,426,426,426,426,0
|
|
20240115,152200,1788371186,426,426,426,426,0
|
|
20240115,152100,1788371186,426,426,426,426,0
|
|
20240115,152000,1788371186,426,426,426,426,0
|
|
20240115,151900,1788371186,426,425,428,425,1474
|
|
20240115,151800,1787744228,425,426,426,425,5384
|
|
20240115,151700,1785455275,426,427,427,426,2101
|
|
20240115,151600,1784560040,428,428,428,428,2
|
|
20240115,151500,1784559184,427,426,427,426,7002
|
|
20240115,151400,1781569331,426,427,427,426,1801
|
|
20240115,151300,1780801804,426,426,426,426,5
|
|
20240115,151200,1780799674,427,427,427,427,4
|
|
20240115,151100,1780797966,426,426,426,426,1500
|
|
20240115,151000,1780158966,426,426,426,426,0
|
|
20240115,150900,1780158966,426,426,426,426,0
|
|
20240115,150800,1780158966,426,427,427,426,89
|
|
20240115,150700,1780120988,427,427,427,427,1020
|
|
20240115,150600,1779685448,426,426,426,426,16190
|
|
20240115,150500,1772788508,426,426,426,426,1000
|
|
20240115,150400,1772362508,426,426,426,426,0
|
|
20240115,150300,1772362508,426,426,426,426,0
|
|
20240115,150200,1772362508,426,427,427,426,518
|
|
20240115,150100,1772141644,426,426,426,426,840
|
|
20240115,150000,1771783804,427,428,428,427,119
|
|
20240115,145900,1771732887,428,428,428,428,1175
|
|
20240115,145800,1771229987,430,429,430,429,3001
|
|
20240115,145700,1769942557,429,427,429,427,11520
|
|
20240115,145600,1765013520,426,426,426,426,59
|
|
20240115,145500,1764988386,424,425,425,424,2566
|
|
20240115,145400,1763898156,425,425,425,425,73
|
|
20240115,145300,1763867131,426,426,426,426,16879
|
|
20240115,145200,1756676677,427,427,427,427,0
|
|
20240115,145100,1756676677,427,427,427,427,875
|
|
20240115,145000,1756303052,427,427,427,427,0
|
|
20240115,144900,1756303052,427,427,427,427,701
|
|
20240115,144800,1756003725,427,427,427,427,0
|
|
20240115,144700,1756003725,427,427,427,427,1187
|
|
20240115,144600,1755496876,427,427,427,427,600
|
|
20240115,144500,1755240676,428,428,428,428,0
|
|
20240115,144400,1755240676,428,428,428,428,0
|
|
20240115,144300,1755240676,428,428,428,428,0
|
|
20240115,144200,1755240676,428,428,428,428,2000
|
|
20240115,144100,1754384676,428,427,429,426,3932
|
|
20240115,144000,1752701986,429,429,429,429,1
|
|
20240115,143900,1752701557,430,427,430,426,4623
|
|
20240115,143800,1750723169,427,427,427,427,2
|
|
20240115,143700,1750722315,427,427,427,427,0
|
|
20240115,143600,1750722315,427,427,427,427,540
|
|
20240115,143500,1750491735,427,428,430,427,5863
|
|
20240115,143400,1747982871,428,429,429,428,180
|
|
20240115,143300,1747905828,430,429,430,428,2752
|
|
20240115,143200,1746722475,429,429,429,429,2046
|
|
20240115,143100,1745844741,429,429,429,429,645
|
|
20240115,143000,1745568036,430,430,430,430,29
|
|
20240115,142900,1745555566,429,430,430,429,203
|
|
20240115,142800,1745468284,431,431,431,431,583
|
|
20240115,142700,1745217011,431,430,431,430,5907
|
|
20240115,142600,1742674511,430,429,430,429,1362
|
|
20240115,142500,1742089306,428,428,428,428,0
|
|
20240115,142400,1742089306,428,428,428,428,4146
|
|
20240115,142300,1740314818,428,429,429,428,1434
|
|
20240115,142200,1739699729,429,429,430,428,3002
|
|
20240115,142100,1738412336,429,430,430,429,4995
|
|
20240115,142000,1736264916,429,426,429,426,10039
|
|
20240115,141900,1731974116,426,425,426,425,3434
|
|
20240115,141800,1730512860,424,424,424,423,2971
|
|
20240115,141700,1729254757,424,426,426,424,2656
|
|
20240115,141600,1728123837,426,427,427,424,415
|
|
20240115,141500,1727946639,427,427,427,427,536
|
|
20240115,141400,1727717767,427,424,427,423,16689
|
|
20240115,141300,1720637567,424,426,426,424,34050
|
|
20240115,141200,1706180708,426,428,428,426,1748
|
|
20240115,141100,1705435676,428,428,428,428,394
|
|
20240115,141000,1705267044,428,426,428,426,1350
|
|
20240115,140900,1704691878,426,429,429,426,2671
|
|
20240115,140800,1703552877,429,429,429,428,4119
|
|
20240115,140700,1701788198,429,427,429,427,4337
|
|
20240115,140600,1699930658,427,427,427,425,14699
|
|
20240115,140500,1693675555,427,427,427,427,1000
|
|
20240115,140400,1693248555,426,427,427,426,4091
|
|
20240115,140300,1691504802,427,427,428,427,2805
|
|
20240115,140200,1690307033,426,427,427,426,256
|
|
20240115,140100,1690197973,426,426,426,426,0
|
|
20240115,140000,1690197973,426,427,428,426,6506
|
|
20240115,135900,1687419295,427,427,427,427,3912
|
|
20240115,135800,1685748871,427,427,427,427,6930
|
|
20240115,135700,1682789761,428,427,428,427,3890
|
|
20240115,135600,1681125387,427,427,427,427,1000
|
|
20240115,135500,1680698387,427,427,427,427,0
|
|
20240115,135400,1680698387,427,428,428,427,12739
|
|
20240115,135300,1675246386,429,428,429,428,6001
|
|
20240115,135200,1672677957,429,428,429,428,1128
|
|
20240115,135100,1672195172,428,428,428,428,1
|
|
20240115,135000,1672194744,426,426,426,426,1347
|
|
20240115,134900,1671620922,426,426,426,426,0
|
|
20240115,134800,1671620922,426,426,426,426,3133
|
|
20240115,134700,1670286264,428,427,428,426,17
|
|
20240115,134600,1670278997,426,428,429,426,10910
|
|
20240115,134500,1665613527,428,428,428,428,52
|
|
20240115,134400,1665591271,428,428,428,427,6429
|
|
20240115,134300,1662841131,426,426,426,426,1128
|
|
20240115,134200,1662360603,426,426,426,426,3422
|
|
20240115,134100,1660902831,426,427,431,426,19997
|
|
20240115,134000,1652356777,426,428,428,426,16547
|
|
20240115,133900,1645305569,428,429,429,426,3037
|
|
20240115,133800,1644005741,426,430,430,426,10131
|
|
20240115,133700,1639682210,427,429,430,427,13078
|
|
20240115,133600,1634068057,427,428,429,427,11586
|
|
20240115,133500,1629101897,428,428,428,426,1019
|
|
20240115,133400,1628667797,426,426,426,426,1228
|
|
20240115,133300,1628144669,426,428,428,426,4135
|
|
20240115,133200,1626379938,427,426,427,426,7840
|
|
20240115,133100,1623036761,426,426,427,426,8668
|
|
20240115,133000,1619343336,426,427,427,426,3590
|
|
20240115,132900,1617810938,427,428,428,427,3297
|
|
20240115,132800,1616403118,429,429,429,429,20
|
|
20240115,132700,1616394538,429,429,429,429,1070
|
|
20240115,132600,1615935508,429,430,430,426,18111
|
|
20240115,132500,1608182627,430,430,430,430,1931
|
|
20240115,132400,1607352297,429,430,430,429,502
|
|
20240115,132300,1607136937,428,428,428,428,5
|
|
20240115,132200,1607134797,429,428,429,428,3937
|
|
20240115,132100,1605448433,428,429,429,428,3701
|
|
20240115,132000,1603864403,428,426,428,426,4071
|
|
20240115,131900,1602123227,428,426,428,426,6615
|
|
20240115,131800,1599303532,428,426,428,426,6919
|
|
20240115,131700,1596343358,427,427,427,426,12175
|
|
20240115,131600,1591154249,426,427,427,426,32925
|
|
20240115,131500,1577102489,427,428,432,427,12575
|
|
20240115,131400,1571718346,431,429,431,428,14251
|
|
20240115,131300,1565604054,428,427,428,427,9286
|
|
20240115,131200,1561633669,427,427,428,426,1176
|
|
20240115,131100,1561132447,426,427,428,426,4481
|
|
20240115,131000,1559219733,428,427,428,427,4982
|
|
20240115,130900,1557089177,427,426,427,424,23937
|
|
20240115,130800,1546909611,427,429,429,427,25253
|
|
20240115,130700,1536101707,429,429,430,429,6835
|
|
20240115,130600,1533166320,429,427,433,427,21470
|
|
20240115,130500,1523943163,427,428,429,423,75257
|
|
20240115,130400,1491956308,428,432,433,428,62663
|
|
20240115,130300,1464971304,433,433,434,432,9838
|
|
20240115,130200,1460711756,434,433,434,431,9947
|
|
20240115,130100,1456405265,434,435,436,431,29835
|
|
20240115,130000,1443482565,436,439,440,435,39276
|
|
20240115,125900,1426296165,440,434,440,434,6490
|
|
20240115,125800,1423464949,435,434,436,433,27729
|
|
20240115,125700,1411426915,436,440,444,434,73822
|
|
20240115,125600,1378990561,441,438,441,437,8339
|
|
20240115,125500,1375327961,441,439,443,437,36226
|
|
20240115,125400,1359352108,441,442,443,437,24318
|
|
20240115,125300,1348636515,442,438,445,436,75015
|
|
20240115,125200,1315452171,438,434,439,434,8239
|
|
20240115,125100,1311844861,438,432,438,432,9267
|
|
20240115,125000,1307812128,433,435,438,430,13129
|
|
20240115,124900,1302137532,438,433,439,431,28170
|
|
20240115,124800,1289900392,432,430,432,429,6138
|
|
20240115,124700,1287252353,429,428,432,426,38664
|
|
20240115,124600,1270674430,428,432,432,424,146428
|
|
20240115,124500,1208157345,432,438,439,432,64235
|
|
20240115,124400,1180247787,440,442,442,435,25728
|
|
20240115,124300,1168981309,439,434,443,433,40543
|
|
20240115,124200,1151235858,435,434,441,432,88048
|
|
20240115,124100,1112769625,432,440,443,431,141104
|
|
20240115,124000,1051085143,440,448,450,439,123340
|
|
20240115,123900,996263268,450,452,454,446,111271
|
|
20240115,123800,946356819,451,455,462,450,173661
|
|
20240115,123700,866810135,455,447,469,446,406227
|
|
20240115,123600,680319378,446,447,451,445,87362
|
|
20240115,123500,641160543,447,445,453,443,118702
|
|
20240115,123400,587991057,444,443,452,440,92574
|
|
20240115,123300,546654391,443,445,453,440,123489
|
|
20240115,123200,491533543,445,449,459,441,252877
|
|
20240115,123100,377225217,450,446,459,435,350323
|
|
20240115,123000,219590865,446,446,446,446,0
|
|
20240115,122900,219590865,446,446,446,446,0
|
|
20240115,122800,219590865,446,424,446,423,130723
|
|
20240115,122700,162432910,424,421,425,421,3658
|
|
20240115,122600,160883358,423,423,424,421,2052
|
|
20240115,122500,160015530,424,419,424,419,2037
|
|
20240115,122400,159155856,420,419,420,419,34
|
|
20240115,122300,159141604,419,418,419,418,6400
|
|
20240115,122200,156464882,415,417,418,415,6811
|
|
20240115,122100,153631674,418,417,419,417,423
|
|
20240115,122000,153454895,417,420,422,417,9901
|
|
20240115,121900,149308182,424,421,424,420,25651
|
|
20240115,121800,138498729,421,417,429,417,55581
|
|
20240115,121700,115002345,416,417,417,415,5154
|
|
20240115,121600,112862953,416,420,420,416,12422
|
|
20240115,121500,107667118,420,417,420,415,6125
|
|
20240115,121400,105119787,420,415,421,415,7278
|
|
20240115,121300,102070649,417,418,418,415,868
|
|
20240115,121200,101709691,418,418,419,415,5254
|
|
20240115,121100,99519662,417,416,419,415,13226
|
|
20240115,121000,94012599,416,421,423,416,13667
|
|
20240115,120900,88267461,422,412,428,412,42329
|
|
20240115,120800,70523788,412,412,412,412,1570
|
|
20240115,120700,69876948,412,411,412,411,5915
|
|
20240115,120600,67445872,411,411,411,409,5117
|
|
20240115,120500,65353015,410,410,410,410,2966
|
|
20240115,120400,64136955,409,408,409,408,6818
|
|
20240115,120300,61353611,408,408,408,408,2550
|
|
20240115,120200,60313211,407,407,407,407,1116
|
|
20240115,120100,59858999,407,407,407,407,100
|
|
20240115,120000,59818299,406,406,406,406,0
|
|
20240115,115900,59818299,406,406,406,406,238
|
|
20240115,115800,59721671,406,406,406,406,0
|
|
20240115,115700,59721671,406,406,406,406,10
|
|
20240115,115600,59717611,406,406,406,406,1
|
|
20240115,115500,59717205,407,407,407,407,3
|
|
20240115,115400,59715984,407,407,407,407,0
|
|
20240115,115300,59715984,407,407,407,407,0
|
|
20240115,115200,59715984,407,407,407,407,10
|
|
20240115,115100,59711914,407,407,407,407,0
|
|
20240115,115000,59711914,407,407,407,407,104
|
|
20240115,114900,59669586,407,407,407,407,0
|
|
20240115,114800,59669586,407,407,407,407,1
|
|
20240115,114700,59669179,407,407,407,407,0
|
|
20240115,114600,59669179,407,407,407,407,0
|
|
20240115,114500,59669179,407,407,407,407,0
|
|
20240115,114400,59669179,407,406,411,406,1001
|
|
20240115,114300,59261073,406,407,407,406,2
|
|
20240115,114200,59260260,404,406,406,404,4000
|
|
20240115,114100,57643500,407,407,407,407,2
|
|
20240115,114000,57642686,407,407,407,407,0
|
|
20240115,113900,57642686,407,407,407,407,0
|
|
20240115,113800,57642686,407,407,407,407,0
|
|
20240115,113700,57642686,407,407,407,407,0
|
|
20240115,113600,57642686,407,407,407,407,0
|
|
20240115,113500,57642686,407,407,407,407,0
|
|
20240115,113400,57642686,407,407,407,407,1
|
|
20240115,113300,57642279,407,407,407,407,5
|
|
20240115,113200,57640244,407,406,407,406,403
|
|
20240115,113100,57476625,407,407,407,407,0
|
|
20240115,113000,57476625,407,407,407,407,2
|
|
20240115,112900,57475811,407,405,407,405,1750
|
|
20240115,112800,56767059,405,404,405,404,3
|
|
20240115,112700,56765845,405,405,405,405,2
|
|
20240115,112600,56765035,405,405,405,405,348
|
|
20240115,112500,56624095,405,405,405,405,1
|
|
20240115,112400,56623690,404,404,404,404,0
|
|
20240115,112300,56623690,404,404,404,404,0
|
|
20240115,112200,56623690,404,404,404,404,10
|
|
20240115,112100,56619650,405,405,405,405,24
|
|
20240115,112000,56609930,405,405,405,405,0
|
|
20240115,111900,56609930,405,406,406,405,3116
|
|
20240115,111800,55347885,405,405,405,405,0
|
|
20240115,111700,55347885,405,405,405,405,0
|
|
20240115,111600,55347885,405,405,405,405,9
|
|
20240115,111500,55344240,407,407,407,407,0
|
|
20240115,111400,55344240,407,407,407,407,20
|
|
20240115,111300,55336100,407,407,407,407,0
|
|
20240115,111200,55336100,407,407,407,407,0
|
|
20240115,111100,55336100,407,406,407,406,1000
|
|
20240115,111000,54930068,406,406,406,406,0
|
|
20240115,110900,54930068,406,406,406,406,0
|
|
20240115,110800,54930068,406,406,406,406,0
|
|
20240115,110700,54930068,406,406,406,406,5
|
|
20240115,110600,54928038,406,406,406,406,0
|
|
20240115,110500,54928038,406,406,406,406,0
|
|
20240115,110400,54928038,406,406,406,406,0
|
|
20240115,110300,54928038,406,406,406,406,3
|
|
20240115,110200,54926820,405,405,405,405,926
|
|
20240115,110100,54551790,405,405,405,405,0
|
|
20240115,110000,54551790,405,405,405,405,0
|
|
20240115,105900,54551790,405,405,405,405,0
|
|
20240115,105800,54551790,405,405,405,405,50
|
|
20240115,105700,54531540,404,404,404,404,0
|
|
20240115,105600,54531540,404,404,404,404,0
|
|
20240115,105500,54531540,404,404,404,404,0
|
|
20240115,105400,54531540,404,404,404,404,87
|
|
20240115,105300,54496392,404,406,406,404,1154
|
|
20240115,105200,54028674,406,407,407,406,134
|
|
20240115,105100,53974140,407,410,410,407,8
|
|
20240115,105000,53970879,408,410,412,408,10319
|
|
20240115,104900,49744696,411,404,411,404,18726
|
|
20240115,104800,42121905,402,402,402,402,11
|
|
20240115,104700,42117483,401,402,402,401,779
|
|
20240115,104600,41804975,401,402,402,401,294
|
|
20240115,104500,41686916,402,402,402,402,233
|
|
20240115,104400,41593250,402,402,403,401,9755
|
|
20240115,104300,37681329,401,402,402,401,212
|
|
20240115,104200,37596148,404,404,404,404,0
|
|
20240115,104100,37596148,404,404,404,404,24
|
|
20240115,104000,37586452,404,404,404,404,0
|
|
20240115,103900,37586452,404,404,404,404,417
|
|
20240115,103800,37417984,404,404,404,404,9
|
|
20240115,103700,37414348,404,404,404,404,60
|
|
20240115,103600,37390108,404,403,404,403,81
|
|
20240115,103500,37357464,401,401,401,401,0
|
|
20240115,103400,37357464,401,401,401,401,1158
|
|
20240115,103300,36893106,402,402,402,402,0
|
|
20240115,103200,36893106,402,402,402,402,0
|
|
20240115,103100,36893106,402,402,402,402,10
|
|
20240115,103000,36889086,402,402,402,402,28
|
|
20240115,102900,36877830,403,403,403,403,2
|
|
20240115,102800,36877024,403,403,403,403,1
|
|
20240115,102700,36876621,403,404,404,403,5
|
|
20240115,102600,36874605,403,403,403,403,24
|
|
20240115,102500,36864933,401,401,401,401,0
|
|
20240115,102400,36864933,401,401,401,401,0
|
|
20240115,102300,36864933,401,401,401,401,0
|
|
20240115,102200,36864933,401,401,401,401,0
|
|
20240115,102100,36864933,401,401,401,401,0
|
|
20240115,102000,36864933,401,401,401,401,0
|
|
20240115,101900,36864933,401,401,401,401,0
|
|
20240115,101800,36864933,401,403,404,401,1300
|
|
20240115,101700,36341479,401,402,402,401,3300
|
|
20240115,101600,35018143,401,401,401,401,0
|
|
20240115,101500,35018143,401,401,401,401,0
|
|
20240115,101400,35018143,401,401,401,401,0
|
|
20240115,101300,35018143,401,401,401,401,0
|
|
20240115,101200,35018143,401,401,401,401,877
|
|
20240115,101100,34666466,401,401,401,401,3068
|
|
20240115,101000,33436198,401,403,403,401,13275
|
|
20240115,100900,28109937,403,403,403,403,10
|
|
20240115,100800,28105907,403,403,403,403,5
|
|
20240115,100700,28103892,403,403,403,403,0
|
|
20240115,100600,28103892,403,403,403,403,0
|
|
20240115,100500,28103892,403,402,403,402,402
|
|
20240115,100400,27941896,402,402,402,402,5311
|
|
20240115,100300,25806874,402,402,402,402,0
|
|
20240115,100200,25806874,402,402,402,402,109
|
|
20240115,100100,25763056,403,403,403,403,0
|
|
20240115,100000,25763056,403,403,403,403,0
|
|
20240115,095900,25763056,403,403,403,403,309
|
|
20240115,095800,25638529,401,401,401,401,0
|
|
20240115,095700,25638529,401,402,402,401,1182
|
|
20240115,095600,25163894,402,402,402,402,0
|
|
20240115,095500,25163894,402,402,402,402,150
|
|
20240115,095400,25103594,402,402,402,402,4000
|
|
20240115,095300,23495594,403,402,403,402,93
|
|
20240115,095200,23458116,403,403,403,403,2
|
|
20240115,095100,23457310,403,403,403,403,19
|
|
20240115,095000,23449653,403,403,403,403,139
|
|
20240115,094900,23393636,403,403,403,403,0
|
|
20240115,094800,23393636,403,403,403,403,2
|
|
20240115,094700,23392830,403,403,403,403,2000
|
|
20240115,094600,22586830,402,402,402,402,0
|
|
20240115,094500,22586830,402,402,402,402,2323
|
|
20240115,094400,21652984,402,404,404,402,2005
|
|
20240115,094300,20846633,404,404,404,404,1
|
|
20240115,094200,20846229,404,404,404,404,95
|
|
20240115,094100,20807849,404,404,404,404,4
|
|
20240115,094000,20806233,404,404,404,404,102
|
|
20240115,093900,20765025,403,403,403,403,0
|
|
20240115,093800,20765025,403,403,403,403,0
|
|
20240115,093700,20765025,403,403,403,403,0
|
|
20240115,093600,20765025,403,403,403,403,0
|
|
20240115,093500,20765025,403,403,403,403,2
|
|
20240115,093400,20764219,402,402,402,402,0
|
|
20240115,093300,20764219,402,402,402,402,0
|
|
20240115,093200,20764219,402,404,404,402,3232
|
|
20240115,093100,19464571,402,403,403,402,2475
|
|
20240115,093000,18468618,404,404,404,404,0
|
|
20240115,092900,18468618,404,404,404,404,2
|
|
20240115,092800,18467810,404,404,404,404,15
|
|
20240115,092700,18461750,404,404,404,404,151
|
|
20240115,092600,18400746,404,404,404,404,5
|
|
20240115,092500,18398726,404,401,404,401,4240
|
|
20240115,092400,16697862,402,402,402,402,1305
|
|
20240115,092300,16173252,401,403,403,401,7056
|
|
20240115,092200,13333290,404,404,404,403,5554
|
|
20240115,092100,11094789,404,405,405,404,1173
|
|
20240115,092000,10620679,404,404,404,404,999
|
|
20240115,091900,10217083,405,405,405,405,1535
|
|
20240115,091800,9595408,406,405,406,405,1319
|
|
20240115,091700,9060894,406,406,406,406,851
|
|
20240115,091600,8715388,406,406,406,406,2571
|
|
20240115,091500,7671562,408,408,408,408,0
|
|
20240115,091400,7671562,408,407,408,407,1001
|
|
20240115,091300,7264154,409,407,409,407,825
|
|
20240115,091200,6927929,409,407,409,407,1601
|
|
20240115,091100,6275320,407,407,407,407,0
|
|
20240115,091000,6275320,407,407,407,407,0
|
|
20240115,090900,6275320,407,406,407,406,790
|
|
20240115,090800,5954180,407,407,407,407,0
|
|
20240115,090700,5954180,407,407,407,407,1100
|
|
20240115,090600,5506480,409,407,409,407,12
|
|
20240115,090500,5501594,407,407,407,407,100
|
|
20240115,090400,5460894,409,409,409,405,1422
|
|
20240115,090300,4883684,409,409,409,409,0
|
|
20240115,090200,4883684,409,407,409,407,3001
|
|
20240115,090100,3661078,407,406,407,405,3473
|
|
20240115,090000,2253300,406,406,406,406,5550
|