746 lines
33 KiB
CSV
746 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,212300,407015817,630,630,630,630,4427
|
|
20240112,212200,407015817,630,630,630,630,0
|
|
20240112,212100,407015817,630,630,630,630,0
|
|
20240112,212000,407015817,630,630,630,630,0
|
|
20240112,211900,407015817,630,630,630,630,0
|
|
20240112,211800,407015817,630,630,630,630,0
|
|
20240112,211700,407015817,630,630,630,630,0
|
|
20240112,211600,407015817,630,630,630,630,0
|
|
20240112,211500,407015817,630,630,630,630,0
|
|
20240112,211400,407015817,630,630,630,630,0
|
|
20240112,211300,407015817,630,630,630,630,0
|
|
20240112,211200,407015817,630,630,630,630,0
|
|
20240112,211100,407015817,630,630,630,630,0
|
|
20240112,211000,407015817,630,630,630,630,0
|
|
20240112,210900,407015817,630,630,630,630,0
|
|
20240112,210800,407015817,630,630,630,630,0
|
|
20240112,210700,407015817,630,630,630,630,0
|
|
20240112,210600,407015817,630,630,630,630,0
|
|
20240112,210500,407015817,630,630,630,630,0
|
|
20240112,210400,407015817,630,630,630,630,0
|
|
20240112,210300,407015817,630,630,630,630,0
|
|
20240112,210200,407015817,630,630,630,630,0
|
|
20240112,210100,407015817,630,630,630,630,0
|
|
20240112,210000,407015817,630,630,630,630,0
|
|
20240112,205900,407015817,630,630,630,630,0
|
|
20240112,205800,407015817,630,630,630,630,0
|
|
20240112,205700,407015817,630,630,630,630,0
|
|
20240112,205600,407015817,630,630,630,630,0
|
|
20240112,205500,407015817,630,630,630,630,0
|
|
20240112,205400,407015817,630,630,630,630,0
|
|
20240112,205300,407015817,630,630,630,630,4427
|
|
20240112,205200,407015817,630,630,630,630,0
|
|
20240112,205100,407015817,630,630,630,630,0
|
|
20240112,205000,407015817,630,630,630,630,0
|
|
20240112,204900,407015817,630,630,630,630,0
|
|
20240112,204800,407015817,630,630,630,630,0
|
|
20240112,204700,407015817,630,630,630,630,0
|
|
20240112,204600,407015817,630,630,630,630,0
|
|
20240112,204500,407015817,630,630,630,630,0
|
|
20240112,204400,407015817,630,630,630,630,0
|
|
20240112,204300,407015817,630,630,630,630,0
|
|
20240112,204200,407015817,630,630,630,630,0
|
|
20240112,204100,407015817,630,630,630,630,0
|
|
20240112,204000,407015817,630,630,630,630,0
|
|
20240112,203900,407015817,630,630,630,630,0
|
|
20240112,203800,407015817,630,630,630,630,0
|
|
20240112,203700,407015817,630,630,630,630,0
|
|
20240112,203600,407015817,630,630,630,630,0
|
|
20240112,203500,407015817,630,630,630,630,0
|
|
20240112,203400,407015817,630,630,630,630,0
|
|
20240112,203300,407015817,630,630,630,630,0
|
|
20240112,203200,407015817,630,630,630,630,0
|
|
20240112,203100,407015817,630,630,630,630,0
|
|
20240112,203000,407015817,630,630,630,630,0
|
|
20240112,202900,407015817,630,630,630,630,0
|
|
20240112,202800,407015817,630,630,630,630,0
|
|
20240112,202700,407015817,630,630,630,630,0
|
|
20240112,202600,407015817,630,630,630,630,0
|
|
20240112,202500,407015817,630,630,630,630,0
|
|
20240112,202400,407015817,630,630,630,630,0
|
|
20240112,202300,407015817,630,630,630,630,4427
|
|
20240112,202200,407015817,630,630,630,630,0
|
|
20240112,202100,407015817,630,630,630,630,0
|
|
20240112,202000,407015817,630,630,630,630,0
|
|
20240112,201900,407015817,630,630,630,630,0
|
|
20240112,201800,407015817,630,630,630,630,0
|
|
20240112,201700,407015817,630,630,630,630,0
|
|
20240112,201600,407015817,630,630,630,630,0
|
|
20240112,201500,407015817,630,630,630,630,0
|
|
20240112,201400,407015817,630,630,630,630,0
|
|
20240112,201300,407015817,630,630,630,630,0
|
|
20240112,201200,407015817,630,630,630,630,0
|
|
20240112,201100,407015817,630,630,630,630,0
|
|
20240112,201000,407015817,630,630,630,630,0
|
|
20240112,200900,407015817,630,630,630,630,0
|
|
20240112,200800,407015817,630,630,630,630,0
|
|
20240112,200700,407015817,630,630,630,630,0
|
|
20240112,200600,407015817,630,630,630,630,0
|
|
20240112,200500,407015817,630,630,630,630,0
|
|
20240112,200400,407015817,630,630,630,630,0
|
|
20240112,200300,407015817,630,630,630,630,0
|
|
20240112,200200,407015817,630,630,630,630,0
|
|
20240112,200100,407015817,630,630,630,630,0
|
|
20240112,200000,407015817,630,630,630,630,0
|
|
20240112,195900,407015817,630,630,630,630,0
|
|
20240112,195800,407015817,630,630,630,630,0
|
|
20240112,195700,407015817,630,630,630,630,0
|
|
20240112,195600,407015817,630,630,630,630,0
|
|
20240112,195500,407015817,630,630,630,630,0
|
|
20240112,195400,407015817,630,630,630,630,0
|
|
20240112,195300,407015817,630,630,630,630,4427
|
|
20240112,195200,407015817,630,630,630,630,0
|
|
20240112,195100,407015817,630,630,630,630,0
|
|
20240112,195000,407015817,630,630,630,630,0
|
|
20240112,194900,407015817,630,630,630,630,0
|
|
20240112,194800,407015817,630,630,630,630,0
|
|
20240112,194700,407015817,630,630,630,630,0
|
|
20240112,194600,407015817,630,630,630,630,0
|
|
20240112,194500,407015817,630,630,630,630,0
|
|
20240112,194400,407015817,630,630,630,630,0
|
|
20240112,194300,407015817,630,630,630,630,0
|
|
20240112,194200,407015817,630,630,630,630,0
|
|
20240112,194100,407015817,630,630,630,630,0
|
|
20240112,194000,407015817,630,630,630,630,0
|
|
20240112,193900,407015817,630,630,630,630,0
|
|
20240112,193800,407015817,630,630,630,630,0
|
|
20240112,193700,407015817,630,630,630,630,0
|
|
20240112,193600,407015817,630,630,630,630,0
|
|
20240112,193500,407015817,630,630,630,630,0
|
|
20240112,193400,407015817,630,630,630,630,0
|
|
20240112,193300,407015817,630,630,630,630,0
|
|
20240112,193200,407015817,630,630,630,630,0
|
|
20240112,193100,407015817,630,630,630,630,0
|
|
20240112,193000,407015817,630,630,630,630,0
|
|
20240112,192900,407015817,630,630,630,630,0
|
|
20240112,192800,407015817,630,630,630,630,0
|
|
20240112,192700,407015817,630,630,630,630,0
|
|
20240112,192600,407015817,630,630,630,630,0
|
|
20240112,192500,407015817,630,630,630,630,0
|
|
20240112,192400,407015817,630,630,630,630,0
|
|
20240112,192300,407015817,630,630,630,630,4427
|
|
20240112,192200,407015817,630,630,630,630,0
|
|
20240112,192100,407015817,630,630,630,630,0
|
|
20240112,192000,407015817,630,630,630,630,0
|
|
20240112,191900,407015817,630,630,630,630,0
|
|
20240112,191800,407015817,630,630,630,630,0
|
|
20240112,191700,407015817,630,630,630,630,0
|
|
20240112,191600,407015817,630,630,630,630,0
|
|
20240112,191500,407015817,630,630,630,630,0
|
|
20240112,191400,407015817,630,630,630,630,0
|
|
20240112,191300,407015817,630,630,630,630,0
|
|
20240112,191200,407015817,630,630,630,630,0
|
|
20240112,191100,407015817,630,630,630,630,0
|
|
20240112,191000,407015817,630,630,630,630,0
|
|
20240112,190900,407015817,630,630,630,630,0
|
|
20240112,190800,407015817,630,630,630,630,0
|
|
20240112,190700,407015817,630,630,630,630,0
|
|
20240112,190600,407015817,630,630,630,630,0
|
|
20240112,190500,407015817,630,630,630,630,0
|
|
20240112,190400,407015817,630,630,630,630,0
|
|
20240112,190300,407015817,630,630,630,630,0
|
|
20240112,190200,407015817,630,630,630,630,0
|
|
20240112,190100,407015817,630,630,630,630,0
|
|
20240112,190000,407015817,630,630,630,630,0
|
|
20240112,185900,407015817,630,630,630,630,0
|
|
20240112,185800,407015817,630,630,630,630,0
|
|
20240112,185700,407015817,630,630,630,630,0
|
|
20240112,185600,407015817,630,630,630,630,0
|
|
20240112,185500,407015817,630,630,630,630,0
|
|
20240112,185400,407015817,630,630,630,630,0
|
|
20240112,185300,407015817,630,630,630,630,4427
|
|
20240112,185200,407015817,630,630,630,630,0
|
|
20240112,185100,407015817,630,630,630,630,0
|
|
20240112,185000,407015817,630,630,630,630,0
|
|
20240112,184900,407015817,630,630,630,630,0
|
|
20240112,184800,407015817,630,630,630,630,0
|
|
20240112,184700,407015817,630,630,630,630,0
|
|
20240112,184600,407015817,630,630,630,630,0
|
|
20240112,184500,407015817,630,630,630,630,0
|
|
20240112,184400,407015817,630,630,630,630,0
|
|
20240112,184300,407015817,630,630,630,630,0
|
|
20240112,184200,407015817,630,630,630,630,0
|
|
20240112,184100,407015817,630,630,630,630,0
|
|
20240112,184000,407015817,630,630,630,630,0
|
|
20240112,183900,407015817,630,630,630,630,0
|
|
20240112,183800,407015817,630,630,630,630,0
|
|
20240112,183700,407015817,630,630,630,630,0
|
|
20240112,183600,407015817,630,630,630,630,0
|
|
20240112,183500,407015817,630,630,630,630,0
|
|
20240112,183400,407015817,630,630,630,630,0
|
|
20240112,183300,407015817,630,630,630,630,0
|
|
20240112,183200,407015817,630,630,630,630,0
|
|
20240112,183100,407015817,630,630,630,630,0
|
|
20240112,183000,407015817,630,630,630,630,0
|
|
20240112,182900,407015817,630,630,630,630,0
|
|
20240112,182800,407015817,630,630,630,630,0
|
|
20240112,182700,407015817,630,630,630,630,0
|
|
20240112,182600,407015817,630,630,630,630,0
|
|
20240112,182500,407015817,630,630,630,630,0
|
|
20240112,182400,407015817,630,630,630,630,0
|
|
20240112,182300,407015817,630,630,630,630,4427
|
|
20240112,182200,407015817,630,630,630,630,0
|
|
20240112,182100,407015817,630,630,630,630,0
|
|
20240112,182000,407015817,630,630,630,630,0
|
|
20240112,181900,407015817,630,630,630,630,0
|
|
20240112,181800,407015817,630,630,630,630,0
|
|
20240112,181700,407015817,630,630,630,630,0
|
|
20240112,181600,407015817,630,630,630,630,0
|
|
20240112,181500,407015817,630,630,630,630,0
|
|
20240112,181400,407015817,630,630,630,630,0
|
|
20240112,181300,407015817,630,630,630,630,0
|
|
20240112,181200,407015817,630,630,630,630,0
|
|
20240112,181100,407015817,630,630,630,630,0
|
|
20240112,181000,407015817,630,630,630,630,0
|
|
20240112,180900,407015817,630,630,630,630,0
|
|
20240112,180800,407015817,630,630,630,630,0
|
|
20240112,180700,407015817,630,630,630,630,0
|
|
20240112,180600,407015817,630,630,630,630,0
|
|
20240112,180500,407015817,630,630,630,630,0
|
|
20240112,180400,407015817,630,630,630,630,0
|
|
20240112,180300,407015817,630,630,630,630,0
|
|
20240112,180200,407015817,630,630,630,630,0
|
|
20240112,180100,407015817,630,630,630,630,0
|
|
20240112,180000,407015817,630,630,630,630,0
|
|
20240112,175900,407015817,630,630,630,630,0
|
|
20240112,175800,407015817,630,630,630,630,0
|
|
20240112,175700,407015817,630,630,630,630,0
|
|
20240112,175600,407015817,630,630,630,630,0
|
|
20240112,175500,407015817,630,630,630,630,0
|
|
20240112,175400,407015817,630,630,630,630,0
|
|
20240112,175300,407015817,630,630,630,630,4427
|
|
20240112,175200,407015817,630,630,630,630,0
|
|
20240112,175100,407015817,630,630,630,630,0
|
|
20240112,175000,407015817,630,630,630,630,0
|
|
20240112,174900,407015817,630,630,630,630,0
|
|
20240112,174800,407015817,630,630,630,630,0
|
|
20240112,174700,407015817,630,630,630,630,0
|
|
20240112,174600,407015817,630,630,630,630,0
|
|
20240112,174500,407015817,630,630,630,630,0
|
|
20240112,174400,407015817,630,630,630,630,0
|
|
20240112,174300,407015817,630,630,630,630,0
|
|
20240112,174200,407015817,630,630,630,630,0
|
|
20240112,174100,407015817,630,630,630,630,0
|
|
20240112,174000,407015817,630,630,630,630,0
|
|
20240112,173900,407015817,630,630,630,630,0
|
|
20240112,173800,407015817,630,630,630,630,0
|
|
20240112,173700,407015817,630,630,630,630,0
|
|
20240112,173600,407015817,630,630,630,630,0
|
|
20240112,173500,407015817,630,630,630,630,0
|
|
20240112,173400,407015817,630,630,630,630,0
|
|
20240112,173300,407015817,630,630,630,630,0
|
|
20240112,173200,407015817,630,630,630,630,0
|
|
20240112,173100,407015817,630,630,630,630,0
|
|
20240112,173000,407015817,630,630,630,630,0
|
|
20240112,172900,407015817,630,630,630,630,0
|
|
20240112,172800,407015817,630,630,630,630,0
|
|
20240112,172700,407015817,630,630,630,630,0
|
|
20240112,172600,407015817,630,630,630,630,0
|
|
20240112,172500,407015817,630,630,630,630,0
|
|
20240112,172400,407015817,630,630,630,630,0
|
|
20240112,172300,407015817,630,630,630,630,4427
|
|
20240112,172200,407015817,630,630,630,630,0
|
|
20240112,172100,407015817,630,630,630,630,0
|
|
20240112,172000,407015817,630,630,630,630,0
|
|
20240112,171900,407015817,630,630,630,630,0
|
|
20240112,171800,407015817,630,630,630,630,0
|
|
20240112,171700,407015817,630,630,630,630,0
|
|
20240112,171600,407015817,630,630,630,630,0
|
|
20240112,171500,407015817,630,630,630,630,0
|
|
20240112,171400,407015817,630,630,630,630,0
|
|
20240112,171300,407015817,630,630,630,630,0
|
|
20240112,171200,407015817,630,630,630,630,0
|
|
20240112,171100,407015817,630,630,630,630,0
|
|
20240112,171000,407015817,630,630,630,630,0
|
|
20240112,170900,407015817,630,630,630,630,0
|
|
20240112,170800,407015817,630,630,630,630,0
|
|
20240112,170700,407015817,630,630,630,630,0
|
|
20240112,170600,407015817,630,630,630,630,0
|
|
20240112,170500,407015817,630,630,630,630,0
|
|
20240112,170400,407015817,630,630,630,630,0
|
|
20240112,170300,407015817,630,630,630,630,0
|
|
20240112,170200,407015817,630,630,630,630,0
|
|
20240112,170100,407015817,630,630,630,630,0
|
|
20240112,170000,407015817,630,630,630,630,0
|
|
20240112,165900,407015817,630,630,630,630,0
|
|
20240112,165800,407015817,630,630,630,630,0
|
|
20240112,165700,407015817,630,630,630,630,0
|
|
20240112,165600,407015817,630,630,630,630,0
|
|
20240112,165500,407015817,630,630,630,630,0
|
|
20240112,165400,407015817,630,630,630,630,0
|
|
20240112,165300,407015817,630,630,630,630,4427
|
|
20240112,165200,407015817,630,630,630,630,0
|
|
20240112,165100,407015817,630,630,630,630,0
|
|
20240112,165000,407015817,630,630,630,630,0
|
|
20240112,164900,407015817,630,630,630,630,0
|
|
20240112,164800,407015817,630,630,630,630,0
|
|
20240112,164700,407015817,630,630,630,630,0
|
|
20240112,164600,407015817,630,630,630,630,0
|
|
20240112,164500,407015817,630,630,630,630,0
|
|
20240112,164400,407015817,630,630,630,630,0
|
|
20240112,164300,407015817,630,630,630,630,0
|
|
20240112,164200,407015817,630,630,630,630,0
|
|
20240112,164100,407015817,630,630,630,630,0
|
|
20240112,164000,407015817,630,630,630,630,0
|
|
20240112,163900,407015817,630,630,630,630,0
|
|
20240112,163800,407015817,630,630,630,630,0
|
|
20240112,163700,407015817,630,630,630,630,0
|
|
20240112,163600,407015817,630,630,630,630,0
|
|
20240112,163500,407015817,630,630,630,630,0
|
|
20240112,163400,407015817,630,630,630,630,0
|
|
20240112,163300,407015817,630,630,630,630,0
|
|
20240112,163200,407015817,630,630,630,630,0
|
|
20240112,163100,407015817,630,630,630,630,0
|
|
20240112,163000,407015817,630,630,630,630,0
|
|
20240112,162900,407015817,630,630,630,630,0
|
|
20240112,162800,407015817,630,630,630,630,0
|
|
20240112,162700,407015817,630,630,630,630,0
|
|
20240112,162600,407015817,630,630,630,630,0
|
|
20240112,162500,407015817,630,630,630,630,0
|
|
20240112,162400,407015817,630,630,630,630,0
|
|
20240112,162300,407015817,630,630,630,630,4427
|
|
20240112,162200,407015817,630,630,630,630,0
|
|
20240112,162100,407015817,630,630,630,630,0
|
|
20240112,162000,407015817,630,630,630,630,0
|
|
20240112,161900,407015817,630,630,630,630,0
|
|
20240112,161800,407015817,630,630,630,630,0
|
|
20240112,161700,407015817,630,630,630,630,0
|
|
20240112,161600,407015817,630,630,630,630,0
|
|
20240112,161500,407015817,630,630,630,630,0
|
|
20240112,161400,407015817,630,630,630,630,0
|
|
20240112,161300,407015817,630,630,630,630,0
|
|
20240112,161200,407015817,630,630,630,630,0
|
|
20240112,161100,407015817,630,630,630,630,0
|
|
20240112,161000,407015817,630,630,630,630,0
|
|
20240112,160900,407015817,630,630,630,630,0
|
|
20240112,160800,407015817,630,630,630,630,0
|
|
20240112,160700,407015817,630,630,630,630,0
|
|
20240112,160600,407015817,630,630,630,630,0
|
|
20240112,160500,407015817,630,630,630,630,0
|
|
20240112,160400,407015817,630,630,630,630,0
|
|
20240112,160300,407015817,630,630,630,630,0
|
|
20240112,160200,407015817,630,630,630,630,0
|
|
20240112,160100,407015817,630,630,630,630,0
|
|
20240112,160000,407015817,630,630,630,630,0
|
|
20240112,155900,407015817,630,630,630,630,0
|
|
20240112,155800,407015817,630,630,630,630,0
|
|
20240112,155700,407015817,630,630,630,630,0
|
|
20240112,155600,407015817,630,630,630,630,0
|
|
20240112,155500,407015817,630,630,630,630,0
|
|
20240112,155400,407015817,630,630,630,630,0
|
|
20240112,155300,407015817,630,630,630,630,4427
|
|
20240112,155200,407015817,630,630,630,630,0
|
|
20240112,155100,407015817,630,630,630,630,0
|
|
20240112,155000,407015817,630,630,630,630,0
|
|
20240112,154900,407015817,630,630,630,630,0
|
|
20240112,154800,407015817,630,630,630,630,0
|
|
20240112,154700,407015817,630,630,630,630,0
|
|
20240112,154600,407015817,630,630,630,630,0
|
|
20240112,154500,407015817,630,630,630,630,0
|
|
20240112,154400,407015817,630,630,630,630,0
|
|
20240112,154300,407015817,630,630,630,630,0
|
|
20240112,154200,407015817,630,630,630,630,0
|
|
20240112,154100,407015817,630,630,630,630,0
|
|
20240112,154000,407015817,630,630,630,630,0
|
|
20240112,153900,407015817,630,630,630,630,0
|
|
20240112,153800,407015817,630,630,630,630,0
|
|
20240112,153700,407015817,630,630,630,630,0
|
|
20240112,153600,407015817,630,630,630,630,0
|
|
20240112,153500,407015817,630,630,630,630,0
|
|
20240112,153400,407015817,630,630,630,630,0
|
|
20240112,153300,407015817,630,630,630,630,0
|
|
20240112,153200,407015817,630,630,630,630,0
|
|
20240112,153100,407015817,630,630,630,630,0
|
|
20240112,153000,407015817,630,630,630,630,4427
|
|
20240112,152900,404226807,632,632,632,632,0
|
|
20240112,152800,404226807,632,632,632,632,0
|
|
20240112,152700,404226807,632,632,632,632,0
|
|
20240112,152600,404226807,632,632,632,632,0
|
|
20240112,152500,404226807,632,632,632,632,0
|
|
20240112,152400,404226807,632,632,632,632,0
|
|
20240112,152300,404226807,632,632,632,632,0
|
|
20240112,152200,404226807,632,632,632,632,0
|
|
20240112,152100,404226807,632,632,632,632,0
|
|
20240112,152000,404226807,632,632,632,632,0
|
|
20240112,151900,404226807,632,632,632,632,0
|
|
20240112,151800,404226807,632,630,632,630,6001
|
|
20240112,151700,400446175,628,629,630,628,4166
|
|
20240112,151600,397829717,629,629,629,628,10634
|
|
20240112,151500,391144250,629,629,629,629,300
|
|
20240112,151400,390955550,629,629,629,629,163
|
|
20240112,151300,390853023,632,632,632,632,0
|
|
20240112,151200,390853023,632,629,632,629,1001
|
|
20240112,151100,390223391,632,631,632,629,1356
|
|
20240112,151000,389370410,630,630,630,630,60
|
|
20240112,150900,389332610,631,631,631,631,0
|
|
20240112,150800,389332610,631,630,631,630,60
|
|
20240112,150700,389294800,630,630,630,630,25
|
|
20240112,150600,389279050,629,629,629,629,2926
|
|
20240112,150500,387438596,630,630,630,630,102
|
|
20240112,150400,387374336,630,630,630,630,493
|
|
20240112,150300,387063746,630,630,630,630,60
|
|
20240112,150200,387025946,630,630,630,630,3622
|
|
20240112,150100,384744086,632,632,632,632,0
|
|
20240112,150000,384744086,632,632,632,632,0
|
|
20240112,145900,384744086,632,632,632,632,13
|
|
20240112,145800,384735870,632,632,632,632,0
|
|
20240112,145700,384735870,632,632,632,632,0
|
|
20240112,145600,384735870,632,632,632,632,0
|
|
20240112,145500,384735870,632,632,632,632,0
|
|
20240112,145400,384735870,632,632,632,632,0
|
|
20240112,145300,384735870,632,632,632,632,1
|
|
20240112,145200,384735238,629,629,629,629,190
|
|
20240112,145100,384615728,628,628,628,628,0
|
|
20240112,145000,384615728,628,628,628,628,269
|
|
20240112,144900,384446796,628,628,628,628,2640
|
|
20240112,144800,382788876,628,628,628,628,400
|
|
20240112,144700,382537676,632,632,632,632,0
|
|
20240112,144600,382537676,632,627,632,627,2607
|
|
20240112,144500,380903082,630,630,630,630,305
|
|
20240112,144400,380710932,630,629,630,627,6389
|
|
20240112,144300,376698012,629,630,630,629,201
|
|
20240112,144200,376571582,629,629,629,629,0
|
|
20240112,144100,376571582,629,629,629,629,3000
|
|
20240112,144000,374684582,630,630,630,630,16
|
|
20240112,143900,374674502,630,630,630,630,0
|
|
20240112,143800,374674502,630,630,630,630,52
|
|
20240112,143700,374641742,629,630,630,629,1648
|
|
20240112,143600,373603508,630,630,631,630,2757
|
|
20240112,143500,371865692,630,630,630,630,9623
|
|
20240112,143400,365803202,630,630,630,630,1587
|
|
20240112,143300,364803392,630,630,630,630,7
|
|
20240112,143200,364798982,630,630,630,629,2039
|
|
20240112,143100,363514863,630,629,630,629,17
|
|
20240112,143000,363504167,629,629,629,629,300
|
|
20240112,142900,363315467,629,629,629,629,0
|
|
20240112,142800,363315467,629,629,629,629,0
|
|
20240112,142700,363315467,629,630,630,629,1055
|
|
20240112,142600,362650872,630,630,630,630,500
|
|
20240112,142500,362335872,628,628,628,628,0
|
|
20240112,142400,362335872,628,628,628,628,0
|
|
20240112,142300,362335872,628,628,628,628,6800
|
|
20240112,142200,358065472,628,630,630,628,5689
|
|
20240112,142100,354489605,630,630,630,630,0
|
|
20240112,142000,354489605,630,630,630,630,0
|
|
20240112,141900,354489605,630,630,630,630,424
|
|
20240112,141800,354222485,630,630,630,630,1578
|
|
20240112,141700,353228345,632,632,632,632,0
|
|
20240112,141600,353228345,632,632,632,632,0
|
|
20240112,141500,353228345,632,632,632,632,0
|
|
20240112,141400,353228345,632,632,632,632,6
|
|
20240112,141300,353224553,630,630,630,630,0
|
|
20240112,141200,353224553,630,630,630,630,0
|
|
20240112,141100,353224553,630,630,630,630,2
|
|
20240112,141000,353223293,632,632,632,632,0
|
|
20240112,140900,353223293,632,632,632,632,1
|
|
20240112,140800,353222661,632,632,632,632,0
|
|
20240112,140700,353222661,632,632,632,632,16
|
|
20240112,140600,353212549,630,630,630,630,655
|
|
20240112,140500,352799899,630,630,630,630,0
|
|
20240112,140400,352799899,630,631,631,630,9000
|
|
20240112,140300,347127745,631,631,631,631,927
|
|
20240112,140200,346542808,631,631,631,631,0
|
|
20240112,140100,346542808,631,631,631,631,50
|
|
20240112,140000,346511258,631,632,632,631,779
|
|
20240112,135900,346018969,632,632,632,632,330
|
|
20240112,135800,345810409,631,631,631,631,0
|
|
20240112,135700,345810409,631,631,631,631,600
|
|
20240112,135600,345431809,631,632,632,631,10000
|
|
20240112,135500,339115037,632,632,632,632,0
|
|
20240112,135400,339115037,632,633,633,632,1710
|
|
20240112,135300,338034217,633,633,633,633,0
|
|
20240112,135200,338034217,633,633,633,632,354
|
|
20240112,135100,337810454,633,633,633,633,4135
|
|
20240112,135000,335192999,634,634,634,634,0
|
|
20240112,134900,335192999,634,634,634,634,178
|
|
20240112,134800,335080147,634,634,634,634,59
|
|
20240112,134700,335042741,634,634,634,634,1
|
|
20240112,134600,335042107,634,634,634,634,0
|
|
20240112,134500,335042107,634,634,634,634,0
|
|
20240112,134400,335042107,634,634,634,634,0
|
|
20240112,134300,335042107,634,634,634,634,191
|
|
20240112,134200,334921013,634,634,634,634,0
|
|
20240112,134100,334921013,634,634,634,634,1000
|
|
20240112,134000,334287013,633,633,634,633,2007
|
|
20240112,133900,333016573,634,634,634,634,0
|
|
20240112,133800,333016573,634,634,634,634,103
|
|
20240112,133700,332951271,634,634,634,634,0
|
|
20240112,133600,332951271,634,634,634,634,0
|
|
20240112,133500,332951271,634,634,634,634,0
|
|
20240112,133400,332951271,634,634,634,634,4275
|
|
20240112,133300,330240921,634,634,634,634,1113
|
|
20240112,133200,329535279,634,634,634,634,2985
|
|
20240112,133100,327642789,636,636,636,636,0
|
|
20240112,133000,327642789,636,636,636,636,0
|
|
20240112,132900,327642789,636,636,636,636,100
|
|
20240112,132800,327579189,634,634,634,634,0
|
|
20240112,132700,327579189,634,635,635,634,200
|
|
20240112,132600,327452385,635,635,635,635,0
|
|
20240112,132500,327452385,635,635,635,635,0
|
|
20240112,132400,327452385,635,635,635,635,0
|
|
20240112,132300,327452385,635,635,635,635,0
|
|
20240112,132200,327452385,635,635,635,635,1
|
|
20240112,132100,327451750,635,635,635,635,39
|
|
20240112,132000,327426985,635,635,635,635,1000
|
|
20240112,131900,326791985,635,636,636,635,9525
|
|
20240112,131800,320742355,636,636,636,636,905
|
|
20240112,131700,320166775,636,636,636,636,0
|
|
20240112,131600,320166775,636,636,636,636,0
|
|
20240112,131500,320166775,636,636,636,636,5
|
|
20240112,131400,320163595,636,636,636,636,212
|
|
20240112,131300,320028763,637,637,637,637,5
|
|
20240112,131200,320025578,636,636,636,636,0
|
|
20240112,131100,320025578,636,636,636,636,0
|
|
20240112,131000,320025578,636,636,636,636,0
|
|
20240112,130900,320025578,636,636,636,636,948
|
|
20240112,130800,319422650,637,637,637,637,0
|
|
20240112,130700,319422650,637,637,637,637,0
|
|
20240112,130600,319422650,637,637,637,637,0
|
|
20240112,130500,319422650,637,638,638,637,203
|
|
20240112,130400,319293338,638,638,638,638,6
|
|
20240112,130300,319289510,637,637,637,637,25
|
|
20240112,130200,319273585,637,637,637,637,1309
|
|
20240112,130100,318439752,639,638,639,638,4
|
|
20240112,130000,318437197,638,638,638,638,20
|
|
20240112,125900,318424437,639,639,639,639,2
|
|
20240112,125800,318423159,637,637,637,637,0
|
|
20240112,125700,318423159,637,638,638,637,200
|
|
20240112,125600,318295601,638,637,638,637,658
|
|
20240112,125500,317876297,638,638,638,638,0
|
|
20240112,125400,317876297,638,638,638,638,10
|
|
20240112,125300,317869917,638,638,638,638,0
|
|
20240112,125200,317869917,638,638,638,638,488
|
|
20240112,125100,317558573,638,638,638,638,1
|
|
20240112,125000,317557935,638,638,638,638,0
|
|
20240112,124900,317557935,638,638,638,638,0
|
|
20240112,124800,317557935,638,638,638,638,1
|
|
20240112,124700,317557297,639,639,639,639,8
|
|
20240112,124600,317552185,639,639,639,639,0
|
|
20240112,124500,317552185,639,639,639,639,1
|
|
20240112,124400,317551546,638,638,638,638,800
|
|
20240112,124300,317041146,636,636,636,636,0
|
|
20240112,124200,317041146,636,636,636,636,11
|
|
20240112,124100,317034150,636,639,639,636,2517
|
|
20240112,124000,315431880,639,640,640,639,2172
|
|
20240112,123900,314043953,640,640,640,640,29
|
|
20240112,123800,314025393,640,641,642,640,8334
|
|
20240112,123700,308691422,642,641,642,641,100
|
|
20240112,123600,308627306,640,640,640,640,850
|
|
20240112,123500,308083306,641,641,641,641,1416
|
|
20240112,123400,307175650,641,641,641,641,75
|
|
20240112,123300,307127575,642,642,642,641,407
|
|
20240112,123200,306866291,642,642,642,642,404
|
|
20240112,123100,306606923,642,641,642,641,99
|
|
20240112,123000,306543414,642,642,642,642,1
|
|
20240112,122900,306542772,641,641,641,641,1200
|
|
20240112,122800,305773572,642,642,642,642,0
|
|
20240112,122700,305773572,642,642,642,642,0
|
|
20240112,122600,305773572,642,642,642,642,1041
|
|
20240112,122500,305105250,642,643,643,642,204
|
|
20240112,122400,304974278,643,644,644,643,1985
|
|
20240112,122300,303697888,644,644,644,644,347
|
|
20240112,122200,303474420,645,646,646,645,300
|
|
20240112,122100,303280762,646,646,646,646,1000
|
|
20240112,122000,302634762,646,645,646,645,2002
|
|
20240112,121900,301343354,645,644,645,644,1042
|
|
20240112,121800,300672264,645,644,645,644,22
|
|
20240112,121700,300658084,645,645,645,644,142
|
|
20240112,121600,300566625,645,644,645,644,666
|
|
20240112,121500,300137718,644,643,644,643,67
|
|
20240112,121400,300094620,644,644,644,644,350
|
|
20240112,121300,299869220,644,644,644,644,1018
|
|
20240112,121200,299213628,644,643,644,643,1200
|
|
20240112,121100,298440908,643,643,643,643,50
|
|
20240112,121000,298408758,645,644,645,644,230
|
|
20240112,120900,298260636,645,643,645,643,8437
|
|
20240112,120800,292827387,643,642,643,642,4453
|
|
20240112,120700,289965559,642,642,642,641,2119
|
|
20240112,120600,288606661,643,641,643,641,6514
|
|
20240112,120500,284424782,642,641,642,641,3088
|
|
20240112,120400,282445329,641,641,641,641,101
|
|
20240112,120300,282380588,640,639,641,639,9879
|
|
20240112,120200,276060464,639,639,639,639,4336
|
|
20240112,120100,273289760,639,639,639,639,2000
|
|
20240112,120000,272011760,639,639,639,639,0
|
|
20240112,115900,272011760,639,639,639,639,60
|
|
20240112,115800,271973420,639,639,639,639,6
|
|
20240112,115700,271969586,639,639,639,639,1800
|
|
20240112,115600,270819386,639,639,639,639,1362
|
|
20240112,115500,269949068,639,638,639,638,51
|
|
20240112,115400,269916529,639,639,639,639,14
|
|
20240112,115300,269907583,639,639,639,639,0
|
|
20240112,115200,269907583,639,639,639,639,0
|
|
20240112,115100,269907583,639,639,639,639,10
|
|
20240112,115000,269901193,639,638,639,638,292
|
|
20240112,114900,269714896,639,639,639,639,3564
|
|
20240112,114800,267437500,638,638,638,638,1309
|
|
20240112,114700,266602358,639,638,639,638,21
|
|
20240112,114600,266588959,638,638,638,638,20
|
|
20240112,114500,266576199,638,638,638,638,1000
|
|
20240112,114400,265938199,638,638,638,638,0
|
|
20240112,114300,265938199,638,638,638,638,1
|
|
20240112,114200,265937561,638,638,638,638,9
|
|
20240112,114100,265931819,639,639,639,639,0
|
|
20240112,114000,265931819,639,639,639,639,0
|
|
20240112,113900,265931819,639,637,639,637,766
|
|
20240112,113800,265443160,638,638,638,638,0
|
|
20240112,113700,265443160,638,638,638,638,1001
|
|
20240112,113600,264804522,636,636,636,636,1001
|
|
20240112,113500,264167886,638,637,638,636,1432
|
|
20240112,113400,263256642,637,637,637,636,521
|
|
20240112,113300,262924775,636,636,637,636,11097
|
|
20240112,113200,255865743,636,636,636,636,0
|
|
20240112,113100,255865743,636,636,636,636,5
|
|
20240112,113000,255862563,636,637,637,636,1057
|
|
20240112,112900,255190303,636,636,636,636,1
|
|
20240112,112800,255189667,636,636,636,636,0
|
|
20240112,112700,255189667,636,636,636,636,22
|
|
20240112,112600,255175675,637,635,637,635,2011
|
|
20240112,112500,253898668,635,635,635,635,0
|
|
20240112,112400,253898668,635,635,635,635,35
|
|
20240112,112300,253876443,636,636,636,636,1000
|
|
20240112,112200,253240443,638,638,638,638,5
|
|
20240112,112100,253237253,638,635,638,635,476
|
|
20240112,112000,252934843,635,637,637,635,2448
|
|
20240112,111900,251378239,637,637,637,637,271
|
|
20240112,111800,251205612,637,637,637,637,41
|
|
20240112,111700,251179495,636,636,636,636,12
|
|
20240112,111600,251171863,637,637,637,637,10
|
|
20240112,111500,251165493,638,638,638,638,20
|
|
20240112,111400,251152733,638,638,638,638,0
|
|
20240112,111300,251152733,638,636,638,636,32
|
|
20240112,111200,251132349,636,636,636,636,9
|
|
20240112,111100,251126625,636,636,636,636,50
|
|
20240112,111000,251094825,637,637,637,637,0
|
|
20240112,110900,251094825,637,637,637,637,0
|
|
20240112,110800,251094825,637,637,637,637,1
|
|
20240112,110700,251094188,638,638,638,638,1
|
|
20240112,110600,251093550,636,636,636,636,46
|
|
20240112,110500,251064294,636,636,636,636,41
|
|
20240112,110400,251038218,638,638,638,638,0
|
|
20240112,110300,251038218,638,636,638,636,3879
|
|
20240112,110200,248567154,638,638,638,638,1000
|
|
20240112,110100,247929154,638,636,638,636,1001
|
|
20240112,110000,247292516,638,638,638,638,0
|
|
20240112,105900,247292516,638,637,638,637,1000
|
|
20240112,105800,246655312,638,638,638,638,2000
|
|
20240112,105700,245379312,638,638,638,638,1
|
|
20240112,105600,245378674,634,634,634,634,3000
|
|
20240112,105500,243476674,637,637,637,637,74
|
|
20240112,105400,243429536,638,637,638,637,2792
|
|
20240112,105300,241649030,637,637,637,637,2006
|
|
20240112,105200,240371208,637,637,637,637,0
|
|
20240112,105100,240371208,637,638,638,637,583
|
|
20240112,105000,239999828,638,638,638,638,10
|
|
20240112,104900,239993448,638,636,638,636,2238
|
|
20240112,104800,238566080,636,636,636,636,10
|
|
20240112,104700,238559720,635,637,638,635,2374
|
|
20240112,104600,237052184,637,634,637,634,5048
|
|
20240112,104500,233843704,635,635,635,635,0
|
|
20240112,104400,233843704,635,635,635,635,0
|
|
20240112,104300,233843704,635,635,635,635,0
|
|
20240112,104200,233843704,635,632,635,632,2003
|
|
20240112,104100,232573805,632,632,632,632,3
|
|
20240112,104000,232571909,632,632,632,632,25
|
|
20240112,103900,232556109,632,632,632,632,0
|
|
20240112,103800,232556109,632,632,632,632,50
|
|
20240112,103700,232524509,632,633,633,632,1011
|
|
20240112,103600,231884557,633,632,633,632,50
|
|
20240112,103500,231852937,632,632,632,632,0
|
|
20240112,103400,231852937,632,633,633,632,240
|
|
20240112,103300,231701037,635,635,635,635,0
|
|
20240112,103200,231701037,635,635,635,635,0
|
|
20240112,103100,231701037,635,632,635,632,107
|
|
20240112,103000,231633383,629,632,632,629,50
|
|
20240112,102900,231601873,632,632,632,632,5
|
|
20240112,102800,231598713,629,629,629,629,2913
|
|
20240112,102700,229766436,630,630,630,630,514
|
|
20240112,102600,229442616,631,631,631,631,20
|
|
20240112,102500,229429996,631,631,631,631,1000
|
|
20240112,102400,228798996,630,630,630,630,45
|
|
20240112,102300,228770646,631,631,631,631,13
|
|
20240112,102200,228762443,631,631,631,631,10
|
|
20240112,102100,228756133,631,631,631,631,10
|
|
20240112,102000,228749823,631,631,631,631,0
|
|
20240112,101900,228749823,631,631,631,627,723
|
|
20240112,101800,228296070,627,626,627,626,1662
|
|
20240112,101700,227255657,631,629,631,626,20137
|
|
20240112,101600,214639138,629,629,629,629,3223
|
|
20240112,101500,212611871,629,627,629,627,4002
|
|
20240112,101400,210102613,627,628,629,627,5216
|
|
20240112,101300,206824194,628,628,628,628,137
|
|
20240112,101200,206738158,628,630,630,628,7095
|
|
20240112,101100,202279473,630,631,631,630,300
|
|
20240112,101000,202090373,631,631,631,630,219
|
|
20240112,100900,201952384,631,631,631,631,0
|
|
20240112,100800,201952384,631,630,631,630,1742
|
|
20240112,100700,200854894,630,630,630,630,120
|
|
20240112,100600,200779294,630,630,631,630,1296
|
|
20240112,100500,199962604,630,630,630,630,0
|
|
20240112,100400,199962604,630,633,633,630,3
|
|
20240112,100300,199960708,628,628,628,628,0
|
|
20240112,100200,199960708,628,629,629,628,10224
|
|
20240112,100100,193539152,629,631,631,627,21253
|
|
20240112,100000,180182929,633,631,633,630,21588
|
|
20240112,095900,166579969,631,631,631,631,1501
|
|
20240112,095800,165632838,631,631,631,631,6959
|
|
20240112,095700,161241709,631,631,631,631,200
|
|
20240112,095600,161115509,630,632,632,630,21730
|
|
20240112,095500,147414534,632,632,632,632,300
|
|
20240112,095400,147224934,632,631,632,631,331
|
|
20240112,095300,147016043,630,630,634,630,3315
|
|
20240112,095200,144925887,630,635,635,630,79
|
|
20240112,095100,144876087,635,631,635,631,216
|
|
20240112,095000,144739727,631,632,632,631,823
|
|
20240112,094900,144220405,631,631,631,631,0
|
|
20240112,094800,144220405,631,631,636,630,7401
|
|
20240112,094700,139533698,630,630,630,630,4900
|
|
20240112,094600,136446698,630,631,631,630,2685
|
|
20240112,094500,134753147,630,630,630,630,600
|
|
20240112,094400,134375147,630,631,631,630,12
|
|
20240112,094300,134367579,631,630,631,630,3070
|
|
20240112,094200,132433409,631,633,633,631,760
|
|
20240112,094100,131953717,631,631,631,631,1581
|
|
20240112,094000,130956106,630,630,634,630,6103
|
|
20240112,093900,127111176,630,634,634,630,14788
|
|
20240112,093800,117794728,634,631,634,630,5206
|
|
20240112,093700,114512261,632,631,634,631,3926
|
|
20240112,093600,112032145,631,631,631,630,15220
|
|
20240112,093500,102431275,631,634,634,631,40081
|
|
20240112,093400,77088066,634,635,635,634,6248
|
|
20240112,093300,73121757,636,636,636,636,11
|
|
20240112,093200,73114761,635,635,637,635,2729
|
|
20240112,093100,71379846,635,634,635,634,2955
|
|
20240112,093000,69504716,634,635,635,634,469
|
|
20240112,092900,69207151,634,634,634,634,5738
|
|
20240112,092800,65569259,634,635,635,634,1175
|
|
20240112,092700,64823200,635,635,635,635,17320
|
|
20240112,092600,53825000,637,636,637,636,6967
|
|
20240112,092500,49393389,637,637,639,635,5536
|
|
20240112,092400,45874635,639,637,639,636,9812
|
|
20240112,092300,39631367,637,639,639,637,8957
|
|
20240112,092200,33918633,639,639,639,639,1045
|
|
20240112,092100,33250878,639,642,642,639,1506
|
|
20240112,092000,32287324,642,642,642,642,5
|
|
20240112,091900,32284114,642,640,642,639,11057
|
|
20240112,091800,25206860,640,640,640,640,615
|
|
20240112,091700,24813260,642,641,642,641,8641
|
|
20240112,091600,19274378,641,641,641,641,0
|
|
20240112,091500,19274378,641,641,641,641,0
|
|
20240112,091400,19274378,641,641,641,641,500
|
|
20240112,091300,18953878,641,643,643,641,31
|
|
20240112,091200,18934005,640,640,640,640,0
|
|
20240112,091100,18934005,640,640,640,640,1351
|
|
20240112,091000,18069365,640,645,645,640,14028
|
|
20240112,090900,9078124,646,643,646,643,24
|
|
20240112,090800,9062650,643,643,643,643,244
|
|
20240112,090700,8905758,647,647,647,647,0
|
|
20240112,090600,8905758,647,643,648,643,218
|
|
20240112,090500,8764744,643,648,648,643,6409
|
|
20240112,090400,4635475,648,648,648,648,1
|
|
20240112,090300,4634827,644,648,648,644,432
|
|
20240112,090200,4355019,648,645,648,645,39
|
|
20240112,090100,4329861,644,644,644,644,4015
|
|
20240112,090000,1744201,644,645,645,644,2706
|