656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195300,507880723,488,488,488,488,5107
|
|
20240103,195200,507880723,488,488,488,488,0
|
|
20240103,195100,507880723,488,488,488,488,0
|
|
20240103,195000,507880723,488,488,488,488,0
|
|
20240103,194900,507880723,488,488,488,488,0
|
|
20240103,194800,507880723,488,488,488,488,0
|
|
20240103,194700,507880723,488,488,488,488,0
|
|
20240103,194600,507880723,488,488,488,488,0
|
|
20240103,194500,507880723,488,488,488,488,0
|
|
20240103,194400,507880723,488,488,488,488,0
|
|
20240103,194300,507880723,488,488,488,488,0
|
|
20240103,194200,507880723,488,488,488,488,0
|
|
20240103,194100,507880723,488,488,488,488,0
|
|
20240103,194000,507880723,488,488,488,488,0
|
|
20240103,193900,507880723,488,488,488,488,0
|
|
20240103,193800,507880723,488,488,488,488,0
|
|
20240103,193700,507880723,488,488,488,488,0
|
|
20240103,193600,507880723,488,488,488,488,0
|
|
20240103,193500,507880723,488,488,488,488,0
|
|
20240103,193400,507880723,488,488,488,488,0
|
|
20240103,193300,507880723,488,488,488,488,0
|
|
20240103,193200,507880723,488,488,488,488,0
|
|
20240103,193100,507880723,488,488,488,488,0
|
|
20240103,193000,507880723,488,488,488,488,0
|
|
20240103,192900,507880723,488,488,488,488,0
|
|
20240103,192800,507880723,488,488,488,488,0
|
|
20240103,192700,507880723,488,488,488,488,0
|
|
20240103,192600,507880723,488,488,488,488,0
|
|
20240103,192500,507880723,488,488,488,488,0
|
|
20240103,192400,507880723,488,488,488,488,0
|
|
20240103,192300,507880723,488,488,488,488,5107
|
|
20240103,192200,507880723,488,488,488,488,0
|
|
20240103,192100,507880723,488,488,488,488,0
|
|
20240103,192000,507880723,488,488,488,488,0
|
|
20240103,191900,507880723,488,488,488,488,0
|
|
20240103,191800,507880723,488,488,488,488,0
|
|
20240103,191700,507880723,488,488,488,488,0
|
|
20240103,191600,507880723,488,488,488,488,0
|
|
20240103,191500,507880723,488,488,488,488,0
|
|
20240103,191400,507880723,488,488,488,488,0
|
|
20240103,191300,507880723,488,488,488,488,0
|
|
20240103,191200,507880723,488,488,488,488,0
|
|
20240103,191100,507880723,488,488,488,488,0
|
|
20240103,191000,507880723,488,488,488,488,0
|
|
20240103,190900,507880723,488,488,488,488,0
|
|
20240103,190800,507880723,488,488,488,488,0
|
|
20240103,190700,507880723,488,488,488,488,0
|
|
20240103,190600,507880723,488,488,488,488,0
|
|
20240103,190500,507880723,488,488,488,488,0
|
|
20240103,190400,507880723,488,488,488,488,0
|
|
20240103,190300,507880723,488,488,488,488,0
|
|
20240103,190200,507880723,488,488,488,488,0
|
|
20240103,190100,507880723,488,488,488,488,0
|
|
20240103,190000,507880723,488,488,488,488,0
|
|
20240103,185900,507880723,488,488,488,488,0
|
|
20240103,185800,507880723,488,488,488,488,0
|
|
20240103,185700,507880723,488,488,488,488,0
|
|
20240103,185600,507880723,488,488,488,488,0
|
|
20240103,185500,507880723,488,488,488,488,0
|
|
20240103,185400,507880723,488,488,488,488,0
|
|
20240103,185300,507880723,488,488,488,488,5107
|
|
20240103,185200,507880723,488,488,488,488,0
|
|
20240103,185100,507880723,488,488,488,488,0
|
|
20240103,185000,507880723,488,488,488,488,0
|
|
20240103,184900,507880723,488,488,488,488,0
|
|
20240103,184800,507880723,488,488,488,488,0
|
|
20240103,184700,507880723,488,488,488,488,0
|
|
20240103,184600,507880723,488,488,488,488,0
|
|
20240103,184500,507880723,488,488,488,488,0
|
|
20240103,184400,507880723,488,488,488,488,0
|
|
20240103,184300,507880723,488,488,488,488,0
|
|
20240103,184200,507880723,488,488,488,488,0
|
|
20240103,184100,507880723,488,488,488,488,0
|
|
20240103,184000,507880723,488,488,488,488,0
|
|
20240103,183900,507880723,488,488,488,488,0
|
|
20240103,183800,507880723,488,488,488,488,0
|
|
20240103,183700,507880723,488,488,488,488,0
|
|
20240103,183600,507880723,488,488,488,488,0
|
|
20240103,183500,507880723,488,488,488,488,0
|
|
20240103,183400,507880723,488,488,488,488,0
|
|
20240103,183300,507880723,488,488,488,488,0
|
|
20240103,183200,507880723,488,488,488,488,0
|
|
20240103,183100,507880723,488,488,488,488,0
|
|
20240103,183000,507880723,488,488,488,488,0
|
|
20240103,182900,507880723,488,488,488,488,0
|
|
20240103,182800,507880723,488,488,488,488,0
|
|
20240103,182700,507880723,488,488,488,488,0
|
|
20240103,182600,507880723,488,488,488,488,0
|
|
20240103,182500,507880723,488,488,488,488,0
|
|
20240103,182400,507880723,488,488,488,488,0
|
|
20240103,182300,507880723,488,488,488,488,5107
|
|
20240103,182200,507880723,488,488,488,488,0
|
|
20240103,182100,507880723,488,488,488,488,0
|
|
20240103,182000,507880723,488,488,488,488,0
|
|
20240103,181900,507880723,488,488,488,488,0
|
|
20240103,181800,507880723,488,488,488,488,0
|
|
20240103,181700,507880723,488,488,488,488,0
|
|
20240103,181600,507880723,488,488,488,488,0
|
|
20240103,181500,507880723,488,488,488,488,0
|
|
20240103,181400,507880723,488,488,488,488,0
|
|
20240103,181300,507880723,488,488,488,488,0
|
|
20240103,181200,507880723,488,488,488,488,0
|
|
20240103,181100,507880723,488,488,488,488,0
|
|
20240103,181000,507880723,488,488,488,488,0
|
|
20240103,180900,507880723,488,488,488,488,0
|
|
20240103,180800,507880723,488,488,488,488,0
|
|
20240103,180700,507880723,488,488,488,488,0
|
|
20240103,180600,507880723,488,488,488,488,0
|
|
20240103,180500,507880723,488,488,488,488,0
|
|
20240103,180400,507880723,488,488,488,488,0
|
|
20240103,180300,507880723,488,488,488,488,0
|
|
20240103,180200,507880723,488,488,488,488,0
|
|
20240103,180100,507880723,488,488,488,488,0
|
|
20240103,180000,507880723,488,488,488,488,0
|
|
20240103,175900,507880723,488,488,488,488,0
|
|
20240103,175800,507880723,488,488,488,488,0
|
|
20240103,175700,507880723,488,488,488,488,0
|
|
20240103,175600,507880723,488,488,488,488,0
|
|
20240103,175500,507880723,488,488,488,488,0
|
|
20240103,175400,507880723,488,488,488,488,0
|
|
20240103,175300,507880723,488,488,488,488,5107
|
|
20240103,175200,507880723,488,488,488,488,0
|
|
20240103,175100,507880723,488,488,488,488,0
|
|
20240103,175000,507880723,488,488,488,488,0
|
|
20240103,174900,507880723,488,488,488,488,0
|
|
20240103,174800,507880723,488,488,488,488,0
|
|
20240103,174700,507880723,488,488,488,488,0
|
|
20240103,174600,507880723,488,488,488,488,0
|
|
20240103,174500,507880723,488,488,488,488,0
|
|
20240103,174400,507880723,488,488,488,488,0
|
|
20240103,174300,507880723,488,488,488,488,0
|
|
20240103,174200,507880723,488,488,488,488,0
|
|
20240103,174100,507880723,488,488,488,488,0
|
|
20240103,174000,507880723,488,488,488,488,0
|
|
20240103,173900,507880723,488,488,488,488,0
|
|
20240103,173800,507880723,488,488,488,488,0
|
|
20240103,173700,507880723,488,488,488,488,0
|
|
20240103,173600,507880723,488,488,488,488,0
|
|
20240103,173500,507880723,488,488,488,488,0
|
|
20240103,173400,507880723,488,488,488,488,0
|
|
20240103,173300,507880723,488,488,488,488,0
|
|
20240103,173200,507880723,488,488,488,488,0
|
|
20240103,173100,507880723,488,488,488,488,0
|
|
20240103,173000,507880723,488,488,488,488,0
|
|
20240103,172900,507880723,488,488,488,488,0
|
|
20240103,172800,507880723,488,488,488,488,0
|
|
20240103,172700,507880723,488,488,488,488,0
|
|
20240103,172600,507880723,488,488,488,488,0
|
|
20240103,172500,507880723,488,488,488,488,0
|
|
20240103,172400,507880723,488,488,488,488,0
|
|
20240103,172300,507880723,488,488,488,488,5107
|
|
20240103,172200,507880723,488,488,488,488,0
|
|
20240103,172100,507880723,488,488,488,488,0
|
|
20240103,172000,507880723,488,488,488,488,0
|
|
20240103,171900,507880723,488,488,488,488,0
|
|
20240103,171800,507880723,488,488,488,488,0
|
|
20240103,171700,507880723,488,488,488,488,0
|
|
20240103,171600,507880723,488,488,488,488,0
|
|
20240103,171500,507880723,488,488,488,488,0
|
|
20240103,171400,507880723,488,488,488,488,0
|
|
20240103,171300,507880723,488,488,488,488,0
|
|
20240103,171200,507880723,488,488,488,488,0
|
|
20240103,171100,507880723,488,488,488,488,0
|
|
20240103,171000,507880723,488,488,488,488,0
|
|
20240103,170900,507880723,488,488,488,488,0
|
|
20240103,170800,507880723,488,488,488,488,0
|
|
20240103,170700,507880723,488,488,488,488,0
|
|
20240103,170600,507880723,488,488,488,488,0
|
|
20240103,170500,507880723,488,488,488,488,0
|
|
20240103,170400,507880723,488,488,488,488,0
|
|
20240103,170300,507880723,488,488,488,488,0
|
|
20240103,170200,507880723,488,488,488,488,0
|
|
20240103,170100,507880723,488,488,488,488,0
|
|
20240103,170000,507880723,488,488,488,488,0
|
|
20240103,165900,507880723,488,488,488,488,0
|
|
20240103,165800,507880723,488,488,488,488,0
|
|
20240103,165700,507880723,488,488,488,488,0
|
|
20240103,165600,507880723,488,488,488,488,0
|
|
20240103,165500,507880723,488,488,488,488,0
|
|
20240103,165400,507880723,488,488,488,488,0
|
|
20240103,165300,507880723,488,488,488,488,5107
|
|
20240103,165200,507880723,488,488,488,488,0
|
|
20240103,165100,507880723,488,488,488,488,0
|
|
20240103,165000,507880723,488,488,488,488,0
|
|
20240103,164900,507880723,488,488,488,488,0
|
|
20240103,164800,507880723,488,488,488,488,0
|
|
20240103,164700,507880723,488,488,488,488,0
|
|
20240103,164600,507880723,488,488,488,488,0
|
|
20240103,164500,507880723,488,488,488,488,0
|
|
20240103,164400,507880723,488,488,488,488,0
|
|
20240103,164300,507880723,488,488,488,488,0
|
|
20240103,164200,507880723,488,488,488,488,0
|
|
20240103,164100,507880723,488,488,488,488,0
|
|
20240103,164000,507880723,488,488,488,488,0
|
|
20240103,163900,507880723,488,488,488,488,0
|
|
20240103,163800,507880723,488,488,488,488,0
|
|
20240103,163700,507880723,488,488,488,488,0
|
|
20240103,163600,507880723,488,488,488,488,0
|
|
20240103,163500,507880723,488,488,488,488,0
|
|
20240103,163400,507880723,488,488,488,488,0
|
|
20240103,163300,507880723,488,488,488,488,0
|
|
20240103,163200,507880723,488,488,488,488,0
|
|
20240103,163100,507880723,488,488,488,488,0
|
|
20240103,163000,507880723,488,488,488,488,0
|
|
20240103,162900,507880723,488,488,488,488,0
|
|
20240103,162800,507880723,488,488,488,488,0
|
|
20240103,162700,507880723,488,488,488,488,0
|
|
20240103,162600,507880723,488,488,488,488,0
|
|
20240103,162500,507880723,488,488,488,488,0
|
|
20240103,162400,507880723,488,488,488,488,0
|
|
20240103,162300,507880723,488,488,488,488,5107
|
|
20240103,162200,507880723,488,488,488,488,0
|
|
20240103,162100,507880723,488,488,488,488,0
|
|
20240103,162000,507880723,488,488,488,488,0
|
|
20240103,161900,507880723,488,488,488,488,0
|
|
20240103,161800,507880723,488,488,488,488,0
|
|
20240103,161700,507880723,488,488,488,488,0
|
|
20240103,161600,507880723,488,488,488,488,0
|
|
20240103,161500,507880723,488,488,488,488,0
|
|
20240103,161400,507880723,488,488,488,488,0
|
|
20240103,161300,507880723,488,488,488,488,0
|
|
20240103,161200,507880723,488,488,488,488,0
|
|
20240103,161100,507880723,488,488,488,488,0
|
|
20240103,161000,507880723,488,488,488,488,0
|
|
20240103,160900,507880723,488,488,488,488,0
|
|
20240103,160800,507880723,488,488,488,488,0
|
|
20240103,160700,507880723,488,488,488,488,0
|
|
20240103,160600,507880723,488,488,488,488,0
|
|
20240103,160500,507880723,488,488,488,488,0
|
|
20240103,160400,507880723,488,488,488,488,0
|
|
20240103,160300,507880723,488,488,488,488,0
|
|
20240103,160200,507880723,488,488,488,488,0
|
|
20240103,160100,507880723,488,488,488,488,0
|
|
20240103,160000,507880723,488,488,488,488,0
|
|
20240103,155900,507880723,488,488,488,488,0
|
|
20240103,155800,507880723,488,488,488,488,0
|
|
20240103,155700,507880723,488,488,488,488,0
|
|
20240103,155600,507880723,488,488,488,488,0
|
|
20240103,155500,507880723,488,488,488,488,0
|
|
20240103,155400,507880723,488,488,488,488,0
|
|
20240103,155300,507880723,488,488,488,488,5107
|
|
20240103,155200,507880723,488,488,488,488,0
|
|
20240103,155100,507880723,488,488,488,488,0
|
|
20240103,155000,507880723,488,488,488,488,0
|
|
20240103,154900,507880723,488,488,488,488,0
|
|
20240103,154800,507880723,488,488,488,488,0
|
|
20240103,154700,507880723,488,488,488,488,0
|
|
20240103,154600,507880723,488,488,488,488,0
|
|
20240103,154500,507880723,488,488,488,488,0
|
|
20240103,154400,507880723,488,488,488,488,0
|
|
20240103,154300,507880723,488,488,488,488,0
|
|
20240103,154200,507880723,488,488,488,488,0
|
|
20240103,154100,507880723,488,488,488,488,0
|
|
20240103,154000,507880723,488,488,488,488,0
|
|
20240103,153900,507880723,488,488,488,488,0
|
|
20240103,153800,507880723,488,488,488,488,0
|
|
20240103,153700,507880723,488,488,488,488,0
|
|
20240103,153600,507880723,488,488,488,488,0
|
|
20240103,153500,507880723,488,488,488,488,0
|
|
20240103,153400,507880723,488,488,488,488,0
|
|
20240103,153300,507880723,488,488,488,488,0
|
|
20240103,153200,507880723,488,488,488,488,0
|
|
20240103,153100,507880723,488,488,488,488,0
|
|
20240103,153000,507880723,488,488,488,488,5107
|
|
20240103,152900,505388507,488,488,488,488,0
|
|
20240103,152800,505388507,488,488,488,488,0
|
|
20240103,152700,505388507,488,488,488,488,0
|
|
20240103,152600,505388507,488,488,488,488,0
|
|
20240103,152500,505388507,488,488,488,488,0
|
|
20240103,152400,505388507,488,488,488,488,0
|
|
20240103,152300,505388507,488,488,488,488,0
|
|
20240103,152200,505388507,488,488,488,488,0
|
|
20240103,152100,505388507,488,488,488,488,0
|
|
20240103,152000,505388507,488,488,488,488,0
|
|
20240103,151900,505388507,488,488,488,488,100
|
|
20240103,151800,505339707,488,488,488,486,10620
|
|
20240103,151700,500159629,488,488,488,488,1891
|
|
20240103,151600,499236821,488,488,488,488,3006
|
|
20240103,151500,497769893,486,489,489,486,9490
|
|
20240103,151400,493131326,489,488,489,488,7555
|
|
20240103,151300,489439931,490,487,490,487,2001
|
|
20240103,151200,488465441,487,487,487,487,14010
|
|
20240103,151100,481642571,488,488,488,488,0
|
|
20240103,151000,481642571,488,488,488,488,3224
|
|
20240103,150900,480069259,488,488,488,488,6700
|
|
20240103,150800,476799659,489,488,489,488,14034
|
|
20240103,150700,469939538,486,486,486,486,31
|
|
20240103,150600,469924472,486,486,486,486,0
|
|
20240103,150500,469924472,486,487,487,486,1210
|
|
20240103,150400,469335701,488,487,489,487,7506
|
|
20240103,150300,465680272,487,487,487,487,0
|
|
20240103,150200,465680272,487,488,489,487,983
|
|
20240103,150100,465201151,487,487,487,487,0
|
|
20240103,150000,465201151,487,489,489,487,6048
|
|
20240103,145900,462253115,489,489,489,489,33
|
|
20240103,145800,462236978,489,489,489,489,400
|
|
20240103,145700,462041378,490,490,490,490,0
|
|
20240103,145600,462041378,490,490,490,490,1031
|
|
20240103,145500,461536188,490,490,490,490,32
|
|
20240103,145400,461520508,490,490,490,490,500
|
|
20240103,145300,461275508,489,489,489,489,1700
|
|
20240103,145200,460444208,489,489,489,489,0
|
|
20240103,145100,460444208,489,489,489,489,200
|
|
20240103,145000,460346408,490,490,490,490,1000
|
|
20240103,144900,459856408,490,490,490,490,11681
|
|
20240103,144800,454132718,490,490,490,490,350
|
|
20240103,144700,453961218,490,491,491,490,6655
|
|
20240103,144600,450695613,490,490,490,490,435
|
|
20240103,144500,450482463,490,490,490,490,0
|
|
20240103,144400,450482463,490,489,490,489,445
|
|
20240103,144300,450264418,489,489,489,489,84
|
|
20240103,144200,450223342,490,490,490,490,3
|
|
20240103,144100,450221872,489,489,489,489,500
|
|
20240103,144000,449977372,489,489,489,489,0
|
|
20240103,143900,449977372,489,489,489,489,158
|
|
20240103,143800,449900110,490,490,490,490,749
|
|
20240103,143700,449533100,490,490,490,490,0
|
|
20240103,143600,449533100,490,490,490,490,300
|
|
20240103,143500,449386100,490,490,490,490,41
|
|
20240103,143400,449366010,490,490,490,490,0
|
|
20240103,143300,449366010,490,490,490,490,0
|
|
20240103,143200,449366010,490,490,490,490,0
|
|
20240103,143100,449366010,490,490,490,490,200
|
|
20240103,143000,449268010,492,491,492,491,1450
|
|
20240103,142900,448555612,491,490,491,490,3209
|
|
20240103,142800,446981978,490,489,490,489,505
|
|
20240103,142700,446735028,490,490,490,490,0
|
|
20240103,142600,446735028,490,490,490,490,5110
|
|
20240103,142500,444231128,490,490,490,490,700
|
|
20240103,142400,443888128,490,490,490,490,1070
|
|
20240103,142300,443363828,490,490,490,490,2505
|
|
20240103,142200,442136378,491,491,491,491,0
|
|
20240103,142100,442136378,491,491,491,491,0
|
|
20240103,142000,442136378,491,491,491,491,10
|
|
20240103,141900,442131468,492,492,492,492,9
|
|
20240103,141800,442127040,492,489,492,489,251
|
|
20240103,141700,442004148,489,491,493,489,4931
|
|
20240103,141600,439592235,491,490,491,489,1818
|
|
20240103,141500,438702547,491,491,491,491,3117
|
|
20240103,141400,437172100,493,493,493,493,0
|
|
20240103,141300,437172100,493,493,493,493,5061
|
|
20240103,141200,434677027,493,493,493,493,8
|
|
20240103,141100,434673083,494,494,494,494,2301
|
|
20240103,141000,433536389,494,494,494,493,1461
|
|
20240103,140900,432815326,493,493,493,493,43096
|
|
20240103,140800,411568998,493,493,493,492,32788
|
|
20240103,140700,395405530,493,491,493,491,9243
|
|
20240103,140600,390858196,491,491,491,491,2107
|
|
20240103,140500,389823659,490,491,491,490,3
|
|
20240103,140400,389822187,490,489,490,489,400
|
|
20240103,140300,389626387,490,489,490,489,3715
|
|
20240103,140200,387809715,489,489,490,489,5008
|
|
20240103,140100,385358013,489,490,490,489,4711
|
|
20240103,140000,383054145,490,490,490,490,576
|
|
20240103,135900,382771905,490,489,490,489,2614
|
|
20240103,135800,381493225,489,489,489,489,0
|
|
20240103,135700,381493225,489,489,489,489,885
|
|
20240103,135600,381060460,490,490,490,490,1284
|
|
20240103,135500,380431300,489,489,489,489,300
|
|
20240103,135400,380284600,489,489,489,489,0
|
|
20240103,135300,380284600,489,488,489,487,12082
|
|
20240103,135200,374393308,488,488,488,488,4135
|
|
20240103,135100,372375428,488,488,488,488,3677
|
|
20240103,135000,370581052,488,488,488,488,1450
|
|
20240103,134900,369873452,488,488,488,488,100
|
|
20240103,134800,369824652,487,487,487,487,911
|
|
20240103,134700,369380995,487,487,487,487,99
|
|
20240103,134600,369332782,487,487,487,487,504
|
|
20240103,134500,369087334,487,487,487,487,300
|
|
20240103,134400,368941234,487,487,487,487,0
|
|
20240103,134300,368941234,487,487,487,487,1802
|
|
20240103,134200,368063660,487,487,487,487,158
|
|
20240103,134100,367986714,487,487,487,487,3379
|
|
20240103,134000,366341141,487,487,487,487,0
|
|
20240103,133900,366341141,487,487,487,487,0
|
|
20240103,133800,366341141,487,487,487,487,0
|
|
20240103,133700,366341141,487,487,487,487,0
|
|
20240103,133600,366341141,487,487,487,487,0
|
|
20240103,133500,366341141,487,487,487,487,0
|
|
20240103,133400,366341141,487,487,487,487,0
|
|
20240103,133300,366341141,487,487,487,487,300
|
|
20240103,133200,366195041,487,487,487,487,200
|
|
20240103,133100,366097641,487,487,487,487,4
|
|
20240103,133000,366095693,487,486,487,486,3751
|
|
20240103,132900,364269996,485,485,485,485,0
|
|
20240103,132800,364269996,485,485,485,485,442
|
|
20240103,132700,364055626,485,485,485,485,0
|
|
20240103,132600,364055626,485,485,485,485,4030
|
|
20240103,132500,362101076,486,486,486,486,701
|
|
20240103,132400,361760390,486,486,486,486,279
|
|
20240103,132300,361624796,486,486,486,486,17
|
|
20240103,132200,361616534,485,485,485,485,0
|
|
20240103,132100,361616534,485,485,485,485,0
|
|
20240103,132000,361616534,485,486,486,485,502
|
|
20240103,131900,361373062,486,486,486,486,1001
|
|
20240103,131800,360886576,486,486,486,486,0
|
|
20240103,131700,360886576,486,485,486,485,1437
|
|
20240103,131600,360188203,485,485,485,485,1307
|
|
20240103,131500,359554308,486,486,486,486,802
|
|
20240103,131400,359164536,484,484,484,484,0
|
|
20240103,131300,359164536,484,484,484,484,0
|
|
20240103,131200,359164536,484,484,484,484,79
|
|
20240103,131100,359126300,485,485,485,485,728
|
|
20240103,131000,358773220,484,484,484,484,1
|
|
20240103,130900,358772736,484,484,484,484,10
|
|
20240103,130800,358767896,485,485,485,485,1
|
|
20240103,130700,358767411,483,483,483,483,1
|
|
20240103,130600,358766928,485,485,485,485,1005
|
|
20240103,130500,358279503,486,486,486,486,2000
|
|
20240103,130400,357307503,486,486,486,486,0
|
|
20240103,130300,357307503,486,486,486,486,52
|
|
20240103,130200,357282231,486,486,486,486,92
|
|
20240103,130100,357237519,486,486,486,486,0
|
|
20240103,130000,357237519,486,486,486,486,0
|
|
20240103,125900,357237519,486,486,486,486,62
|
|
20240103,125800,357207387,486,486,486,486,1
|
|
20240103,125700,357206901,483,483,483,483,252
|
|
20240103,125600,357085185,482,487,487,482,10763
|
|
20240103,125500,351891366,487,487,487,487,1139
|
|
20240103,125400,351336673,488,488,488,488,50
|
|
20240103,125300,351312273,487,486,487,486,1779
|
|
20240103,125200,350447087,487,487,487,487,1
|
|
20240103,125100,350446600,487,487,487,487,0
|
|
20240103,125000,350446600,487,487,487,487,0
|
|
20240103,124900,350446600,487,483,487,483,3
|
|
20240103,124800,350445143,487,486,487,483,3926
|
|
20240103,124700,348537694,486,486,486,486,1
|
|
20240103,124600,348537208,487,487,487,487,0
|
|
20240103,124500,348537208,487,485,487,483,10450
|
|
20240103,124400,343488324,487,485,487,485,114
|
|
20240103,124300,343433007,487,485,487,485,66
|
|
20240103,124200,343400965,487,487,487,487,1
|
|
20240103,124100,343400478,485,485,485,485,384
|
|
20240103,124000,343214238,485,485,485,485,4322
|
|
20240103,123900,341118068,485,485,485,485,0
|
|
20240103,123800,341118068,485,486,486,485,200
|
|
20240103,123700,341021067,486,486,486,486,1000
|
|
20240103,123600,340535067,487,487,487,487,1
|
|
20240103,123500,340534580,487,487,488,487,16
|
|
20240103,123400,340526785,487,487,488,487,5
|
|
20240103,123300,340524348,486,485,486,485,510
|
|
20240103,123200,340276988,485,485,485,485,0
|
|
20240103,123100,340276988,485,485,485,485,0
|
|
20240103,123000,340276988,485,485,485,485,0
|
|
20240103,122900,340276988,485,485,485,485,0
|
|
20240103,122800,340276988,485,485,485,485,389
|
|
20240103,122700,340088323,485,485,485,485,100
|
|
20240103,122600,340039823,485,484,485,483,1013
|
|
20240103,122500,339550313,483,483,483,483,0
|
|
20240103,122400,339550313,483,483,483,483,0
|
|
20240103,122300,339550313,483,483,483,483,0
|
|
20240103,122200,339550313,483,483,483,483,0
|
|
20240103,122100,339550313,483,485,485,483,2636
|
|
20240103,122000,338274686,486,486,486,486,866
|
|
20240103,121900,337853810,489,489,489,489,0
|
|
20240103,121800,337853810,489,489,489,489,0
|
|
20240103,121700,337853810,489,489,489,489,0
|
|
20240103,121600,337853810,489,489,489,489,3
|
|
20240103,121500,337852343,486,486,486,486,0
|
|
20240103,121400,337852343,486,486,486,486,0
|
|
20240103,121300,337852343,486,486,486,486,0
|
|
20240103,121200,337852343,486,486,486,486,0
|
|
20240103,121100,337852343,486,486,486,486,0
|
|
20240103,121000,337852343,486,486,486,486,100
|
|
20240103,120900,337803743,484,484,484,484,0
|
|
20240103,120800,337803743,484,484,484,484,0
|
|
20240103,120700,337803743,484,484,484,484,0
|
|
20240103,120600,337803743,484,484,484,484,0
|
|
20240103,120500,337803743,484,484,484,484,0
|
|
20240103,120400,337803743,484,484,484,484,0
|
|
20240103,120300,337803743,484,484,484,484,5442
|
|
20240103,120200,335169815,483,483,483,483,0
|
|
20240103,120100,335169815,483,483,483,483,0
|
|
20240103,120000,335169815,483,483,483,483,0
|
|
20240103,115900,335169815,483,483,483,483,186
|
|
20240103,115800,335079977,483,483,483,483,130961
|
|
20240103,115700,271825814,483,485,485,483,19131
|
|
20240103,115600,262581935,485,485,485,485,81
|
|
20240103,115500,262542650,485,485,485,485,2180
|
|
20240103,115400,261485350,485,485,485,485,38
|
|
20240103,115300,261466920,485,485,485,485,0
|
|
20240103,115200,261466920,485,485,485,485,1043
|
|
20240103,115100,260961065,485,485,485,483,578
|
|
20240103,115000,260681871,485,483,485,483,2
|
|
20240103,114900,260680903,483,485,485,483,15488
|
|
20240103,114800,253189562,485,488,488,485,22965
|
|
20240103,114700,242035726,487,487,487,487,0
|
|
20240103,114600,242035726,487,487,487,487,4
|
|
20240103,114500,242033778,488,488,488,488,0
|
|
20240103,114400,242033778,488,488,488,488,101
|
|
20240103,114300,241984490,487,487,487,487,2
|
|
20240103,114200,241983516,488,488,488,488,0
|
|
20240103,114100,241983516,488,488,488,488,2
|
|
20240103,114000,241982540,488,488,488,488,41
|
|
20240103,113900,241962532,489,489,489,489,0
|
|
20240103,113800,241962532,489,489,489,489,0
|
|
20240103,113700,241962532,489,489,489,489,0
|
|
20240103,113600,241962532,489,489,489,489,0
|
|
20240103,113500,241962532,489,490,490,486,12
|
|
20240103,113400,241956662,490,490,490,490,2
|
|
20240103,113300,241955682,486,489,490,486,493
|
|
20240103,113200,241714212,487,487,487,487,19
|
|
20240103,113100,241704959,488,488,489,488,7
|
|
20240103,113000,241701541,486,490,490,486,11494
|
|
20240103,112900,236106175,490,488,490,487,6251
|
|
20240103,112800,233058685,490,487,490,487,398
|
|
20240103,112700,232864856,487,490,490,487,2303
|
|
20240103,112600,231741290,489,490,490,487,5333
|
|
20240103,112500,229142240,490,490,490,490,1687
|
|
20240103,112400,228315610,490,490,490,490,0
|
|
20240103,112300,228315610,490,490,490,490,0
|
|
20240103,112200,228315610,490,490,490,490,1
|
|
20240103,112100,228315120,488,489,489,488,10011
|
|
20240103,112000,223428697,488,488,488,488,0
|
|
20240103,111900,223428697,488,489,489,488,829
|
|
20240103,111800,223024088,490,490,490,490,500
|
|
20240103,111700,222779088,490,488,490,488,1079
|
|
20240103,111600,222250380,490,491,491,488,16786
|
|
20240103,111500,214033958,491,492,492,491,96
|
|
20240103,111400,213986821,491,492,492,491,742
|
|
20240103,111300,213622249,492,494,494,492,3785
|
|
20240103,111200,211759795,492,494,494,492,12678
|
|
20240103,111100,205516778,494,492,494,492,4628
|
|
20240103,111000,203236698,490,490,490,490,1272
|
|
20240103,110900,202613418,490,490,490,490,417
|
|
20240103,110800,202409088,490,493,493,489,2185
|
|
20240103,110700,201338773,493,494,494,491,2161
|
|
20240103,110600,200271358,494,494,495,491,16377
|
|
20240103,110500,192169185,493,492,493,490,7993
|
|
20240103,110400,188231451,488,490,492,488,398
|
|
20240103,110300,188036505,490,492,492,490,11
|
|
20240103,110200,188031113,490,490,490,490,300
|
|
20240103,110100,187884113,492,490,492,490,689
|
|
20240103,110000,187545354,493,490,493,490,10001
|
|
20240103,105900,182629415,487,491,491,487,9493
|
|
20240103,105800,178006320,489,491,491,489,1830
|
|
20240103,105700,177111448,489,489,490,489,12355
|
|
20240103,105600,171065497,488,487,488,487,13423
|
|
20240103,105500,164524079,487,487,487,487,48
|
|
20240103,105400,164500703,488,488,488,488,0
|
|
20240103,105300,164500703,488,487,489,487,10290
|
|
20240103,105200,159485364,487,485,487,485,7884
|
|
20240103,105100,155660532,485,485,485,485,0
|
|
20240103,105000,155660532,485,485,485,485,2724
|
|
20240103,104900,154339392,483,483,483,483,5131
|
|
20240103,104800,151861119,484,484,485,484,3
|
|
20240103,104700,151859666,483,485,485,483,2609
|
|
20240103,104600,150599517,484,484,484,484,500
|
|
20240103,104500,150357517,485,484,485,484,2
|
|
20240103,104400,150356548,484,484,484,484,5
|
|
20240103,104300,150354128,485,485,485,485,2500
|
|
20240103,104200,149141628,485,485,485,485,0
|
|
20240103,104100,149141628,485,485,485,484,2063
|
|
20240103,104000,148143066,485,485,485,485,0
|
|
20240103,103900,148143066,485,485,485,485,11
|
|
20240103,103800,148137731,485,485,485,485,0
|
|
20240103,103700,148137731,485,484,485,483,3582
|
|
20240103,103600,146405189,484,485,485,484,73
|
|
20240103,103500,146369856,484,483,484,483,3592
|
|
20240103,103400,144633928,485,485,485,485,0
|
|
20240103,103300,144633928,485,485,485,485,5
|
|
20240103,103200,144631503,485,485,485,485,0
|
|
20240103,103100,144631503,485,485,485,485,1
|
|
20240103,103000,144631018,482,483,485,482,9036
|
|
20240103,102900,140267039,483,483,485,483,3002
|
|
20240103,102800,138817071,485,485,485,485,1000
|
|
20240103,102700,138332071,483,483,483,483,19990
|
|
20240103,102600,128676901,483,483,483,483,12
|
|
20240103,102500,128671105,484,484,484,484,0
|
|
20240103,102400,128671105,484,484,484,484,11010
|
|
20240103,102300,123342265,485,485,485,485,447
|
|
20240103,102200,123125470,485,485,485,485,100
|
|
20240103,102100,123076970,485,485,485,485,9553
|
|
20240103,102000,118443765,485,486,487,485,209
|
|
20240103,101900,118342383,485,485,485,485,2366
|
|
20240103,101800,117194873,487,487,487,487,0
|
|
20240103,101700,117194873,487,487,487,487,26
|
|
20240103,101600,117182211,487,486,487,486,256
|
|
20240103,101500,117057785,486,485,486,484,12938
|
|
20240103,101400,110792854,484,483,485,483,8364
|
|
20240103,101300,106741017,483,483,484,482,2053
|
|
20240103,101200,105751381,483,484,484,483,3003
|
|
20240103,101100,104300931,483,483,484,483,1013
|
|
20240103,101000,103811650,483,485,485,483,8663
|
|
20240103,100900,99627416,483,486,486,483,9736
|
|
20240103,100800,94912239,486,486,487,486,5259
|
|
20240103,100700,92356165,487,487,487,486,4
|
|
20240103,100600,92354218,486,486,487,486,3
|
|
20240103,100500,92352759,486,487,487,486,404
|
|
20240103,100400,92156413,488,488,488,488,325
|
|
20240103,100300,91997813,488,486,488,486,7306
|
|
20240103,100200,88435131,486,486,486,486,2
|
|
20240103,100100,88434159,486,486,486,486,325
|
|
20240103,100000,88276209,486,485,486,485,3005
|
|
20240103,095900,86818779,486,486,486,486,93
|
|
20240103,095800,86773581,487,487,487,487,0
|
|
20240103,095700,86773581,487,487,487,486,6
|
|
20240103,095600,86770663,486,486,486,485,1268
|
|
20240103,095500,86154432,487,487,487,486,6003
|
|
20240103,095400,83236971,487,485,487,485,803
|
|
20240103,095300,82847510,485,486,487,485,108
|
|
20240103,095200,82795120,487,487,487,484,3062
|
|
20240103,095100,81311788,485,486,487,485,7001
|
|
20240103,095000,77915294,487,486,487,485,2470
|
|
20240103,094900,76714973,486,487,487,486,3478
|
|
20240103,094800,75022398,487,487,487,486,1006
|
|
20240103,094700,74533476,487,487,487,487,1100
|
|
20240103,094600,73997776,488,488,488,488,3000
|
|
20240103,094500,72533776,488,488,488,488,301
|
|
20240103,094400,72386888,487,487,487,486,349
|
|
20240103,094300,72217172,486,487,487,486,59
|
|
20240103,094200,72188446,488,488,488,488,615
|
|
20240103,094100,71888326,488,489,489,488,784
|
|
20240103,094000,71505694,489,488,489,488,588
|
|
20240103,093900,71218547,489,488,492,488,7899
|
|
20240103,093800,67351048,488,486,488,486,14818
|
|
20240103,093700,60137820,483,483,483,483,21
|
|
20240103,093600,60127677,486,483,486,483,131
|
|
20240103,093500,60064398,483,483,483,483,1
|
|
20240103,093400,60063915,486,485,486,485,795
|
|
20240103,093300,59678339,483,483,483,483,1812
|
|
20240103,093200,58803143,480,484,485,480,12745
|
|
20240103,093100,52664452,485,485,485,485,401
|
|
20240103,093000,52469967,485,483,485,483,513
|
|
20240103,092900,52222185,483,483,483,483,11
|
|
20240103,092800,52216872,482,483,486,482,22127
|
|
20240103,092700,41533191,484,486,486,484,1010
|
|
20240103,092600,41042343,486,486,486,486,414
|
|
20240103,092500,40841139,487,483,487,483,4812
|
|
20240103,092400,38509471,483,482,483,482,7817
|
|
20240103,092300,34741175,483,483,483,482,874
|
|
20240103,092200,34319034,483,483,483,483,2936
|
|
20240103,092100,32900946,484,484,484,484,1516
|
|
20240103,092000,32167202,484,483,484,483,325
|
|
20240103,091900,32010020,483,485,485,483,2590
|
|
20240103,091800,30759028,484,486,486,484,4197
|
|
20240103,091700,28723856,486,487,487,486,1569
|
|
20240103,091600,27960248,487,487,487,487,4
|
|
20240103,091500,27958300,487,487,487,487,1000
|
|
20240103,091400,27471300,487,484,487,484,15040
|
|
20240103,091300,20176419,483,483,483,483,255
|
|
20240103,091200,20053254,484,484,484,484,609
|
|
20240103,091100,19758498,484,484,484,484,1
|
|
20240103,091000,19758014,484,484,484,484,597
|
|
20240103,090900,19469066,484,485,485,484,2390
|
|
20240103,090800,18311263,485,485,485,484,22
|
|
20240103,090700,18300613,484,484,484,484,800
|
|
20240103,090600,17913413,485,483,485,482,4751
|
|
20240103,090500,15618665,483,483,483,483,4212
|
|
20240103,090400,13584269,485,485,485,485,22
|
|
20240103,090300,13573599,485,485,485,485,0
|
|
20240103,090200,13573599,485,481,485,480,8590
|
|
20240103,090100,9409972,478,476,478,476,328
|
|
20240103,090000,9253643,475,485,485,475,19276
|