656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195300,441200860,482,482,482,482,2252
|
|
20240104,195200,441200860,482,482,482,482,0
|
|
20240104,195100,441200860,482,482,482,482,0
|
|
20240104,195000,441200860,482,482,482,482,0
|
|
20240104,194900,441200860,482,482,482,482,0
|
|
20240104,194800,441200860,482,482,482,482,0
|
|
20240104,194700,441200860,482,482,482,482,0
|
|
20240104,194600,441200860,482,482,482,482,0
|
|
20240104,194500,441200860,482,482,482,482,0
|
|
20240104,194400,441200860,482,482,482,482,0
|
|
20240104,194300,441200860,482,482,482,482,0
|
|
20240104,194200,441200860,482,482,482,482,0
|
|
20240104,194100,441200860,482,482,482,482,0
|
|
20240104,194000,441200860,482,482,482,482,0
|
|
20240104,193900,441200860,482,482,482,482,0
|
|
20240104,193800,441200860,482,482,482,482,0
|
|
20240104,193700,441200860,482,482,482,482,0
|
|
20240104,193600,441200860,482,482,482,482,0
|
|
20240104,193500,441200860,482,482,482,482,0
|
|
20240104,193400,441200860,482,482,482,482,0
|
|
20240104,193300,441200860,482,482,482,482,0
|
|
20240104,193200,441200860,482,482,482,482,0
|
|
20240104,193100,441200860,482,482,482,482,0
|
|
20240104,193000,441200860,482,482,482,482,0
|
|
20240104,192900,441200860,482,482,482,482,0
|
|
20240104,192800,441200860,482,482,482,482,0
|
|
20240104,192700,441200860,482,482,482,482,0
|
|
20240104,192600,441200860,482,482,482,482,0
|
|
20240104,192500,441200860,482,482,482,482,0
|
|
20240104,192400,441200860,482,482,482,482,0
|
|
20240104,192300,441200860,482,482,482,482,2252
|
|
20240104,192200,441200860,482,482,482,482,0
|
|
20240104,192100,441200860,482,482,482,482,0
|
|
20240104,192000,441200860,482,482,482,482,0
|
|
20240104,191900,441200860,482,482,482,482,0
|
|
20240104,191800,441200860,482,482,482,482,0
|
|
20240104,191700,441200860,482,482,482,482,0
|
|
20240104,191600,441200860,482,482,482,482,0
|
|
20240104,191500,441200860,482,482,482,482,0
|
|
20240104,191400,441200860,482,482,482,482,0
|
|
20240104,191300,441200860,482,482,482,482,0
|
|
20240104,191200,441200860,482,482,482,482,0
|
|
20240104,191100,441200860,482,482,482,482,0
|
|
20240104,191000,441200860,482,482,482,482,0
|
|
20240104,190900,441200860,482,482,482,482,0
|
|
20240104,190800,441200860,482,482,482,482,0
|
|
20240104,190700,441200860,482,482,482,482,0
|
|
20240104,190600,441200860,482,482,482,482,0
|
|
20240104,190500,441200860,482,482,482,482,0
|
|
20240104,190400,441200860,482,482,482,482,0
|
|
20240104,190300,441200860,482,482,482,482,0
|
|
20240104,190200,441200860,482,482,482,482,0
|
|
20240104,190100,441200860,482,482,482,482,0
|
|
20240104,190000,441200860,482,482,482,482,0
|
|
20240104,185900,441200860,482,482,482,482,0
|
|
20240104,185800,441200860,482,482,482,482,0
|
|
20240104,185700,441200860,482,482,482,482,0
|
|
20240104,185600,441200860,482,482,482,482,0
|
|
20240104,185500,441200860,482,482,482,482,0
|
|
20240104,185400,441200860,482,482,482,482,0
|
|
20240104,185300,441200860,482,482,482,482,2252
|
|
20240104,185200,441200860,482,482,482,482,0
|
|
20240104,185100,441200860,482,482,482,482,0
|
|
20240104,185000,441200860,482,482,482,482,0
|
|
20240104,184900,441200860,482,482,482,482,0
|
|
20240104,184800,441200860,482,482,482,482,0
|
|
20240104,184700,441200860,482,482,482,482,0
|
|
20240104,184600,441200860,482,482,482,482,0
|
|
20240104,184500,441200860,482,482,482,482,0
|
|
20240104,184400,441200860,482,482,482,482,0
|
|
20240104,184300,441200860,482,482,482,482,0
|
|
20240104,184200,441200860,482,482,482,482,0
|
|
20240104,184100,441200860,482,482,482,482,0
|
|
20240104,184000,441200860,482,482,482,482,0
|
|
20240104,183900,441200860,482,482,482,482,0
|
|
20240104,183800,441200860,482,482,482,482,0
|
|
20240104,183700,441200860,482,482,482,482,0
|
|
20240104,183600,441200860,482,482,482,482,0
|
|
20240104,183500,441200860,482,482,482,482,0
|
|
20240104,183400,441200860,482,482,482,482,0
|
|
20240104,183300,441200860,482,482,482,482,0
|
|
20240104,183200,441200860,482,482,482,482,0
|
|
20240104,183100,441200860,482,482,482,482,0
|
|
20240104,183000,441200860,482,482,482,482,0
|
|
20240104,182900,441200860,482,482,482,482,0
|
|
20240104,182800,441200860,482,482,482,482,0
|
|
20240104,182700,441200860,482,482,482,482,0
|
|
20240104,182600,441200860,482,482,482,482,0
|
|
20240104,182500,441200860,482,482,482,482,0
|
|
20240104,182400,441200860,482,482,482,482,0
|
|
20240104,182300,441200860,482,482,482,482,2252
|
|
20240104,182200,441200860,482,482,482,482,0
|
|
20240104,182100,441200860,482,482,482,482,0
|
|
20240104,182000,441200860,482,482,482,482,0
|
|
20240104,181900,441200860,482,482,482,482,0
|
|
20240104,181800,441200860,482,482,482,482,0
|
|
20240104,181700,441200860,482,482,482,482,0
|
|
20240104,181600,441200860,482,482,482,482,0
|
|
20240104,181500,441200860,482,482,482,482,0
|
|
20240104,181400,441200860,482,482,482,482,0
|
|
20240104,181300,441200860,482,482,482,482,0
|
|
20240104,181200,441200860,482,482,482,482,0
|
|
20240104,181100,441200860,482,482,482,482,0
|
|
20240104,181000,441200860,482,482,482,482,0
|
|
20240104,180900,441200860,482,482,482,482,0
|
|
20240104,180800,441200860,482,482,482,482,0
|
|
20240104,180700,441200860,482,482,482,482,0
|
|
20240104,180600,441200860,482,482,482,482,0
|
|
20240104,180500,441200860,482,482,482,482,0
|
|
20240104,180400,441200860,482,482,482,482,0
|
|
20240104,180300,441200860,482,482,482,482,0
|
|
20240104,180200,441200860,482,482,482,482,0
|
|
20240104,180100,441200860,482,482,482,482,0
|
|
20240104,180000,441200860,482,482,482,482,0
|
|
20240104,175900,441200860,482,482,482,482,0
|
|
20240104,175800,441200860,482,482,482,482,0
|
|
20240104,175700,441200860,482,482,482,482,0
|
|
20240104,175600,441200860,482,482,482,482,0
|
|
20240104,175500,441200860,482,482,482,482,0
|
|
20240104,175400,441200860,482,482,482,482,0
|
|
20240104,175300,441200860,482,482,482,482,2252
|
|
20240104,175200,441200860,482,482,482,482,0
|
|
20240104,175100,441200860,482,482,482,482,0
|
|
20240104,175000,441200860,482,482,482,482,0
|
|
20240104,174900,441200860,482,482,482,482,0
|
|
20240104,174800,441200860,482,482,482,482,0
|
|
20240104,174700,441200860,482,482,482,482,0
|
|
20240104,174600,441200860,482,482,482,482,0
|
|
20240104,174500,441200860,482,482,482,482,0
|
|
20240104,174400,441200860,482,482,482,482,0
|
|
20240104,174300,441200860,482,482,482,482,0
|
|
20240104,174200,441200860,482,482,482,482,0
|
|
20240104,174100,441200860,482,482,482,482,0
|
|
20240104,174000,441200860,482,482,482,482,0
|
|
20240104,173900,441200860,482,482,482,482,0
|
|
20240104,173800,441200860,482,482,482,482,0
|
|
20240104,173700,441200860,482,482,482,482,0
|
|
20240104,173600,441200860,482,482,482,482,0
|
|
20240104,173500,441200860,482,482,482,482,0
|
|
20240104,173400,441200860,482,482,482,482,0
|
|
20240104,173300,441200860,482,482,482,482,0
|
|
20240104,173200,441200860,482,482,482,482,0
|
|
20240104,173100,441200860,482,482,482,482,0
|
|
20240104,173000,441200860,482,482,482,482,0
|
|
20240104,172900,441200860,482,482,482,482,0
|
|
20240104,172800,441200860,482,482,482,482,0
|
|
20240104,172700,441200860,482,482,482,482,0
|
|
20240104,172600,441200860,482,482,482,482,0
|
|
20240104,172500,441200860,482,482,482,482,0
|
|
20240104,172400,441200860,482,482,482,482,0
|
|
20240104,172300,441200860,482,482,482,482,2252
|
|
20240104,172200,441200860,482,482,482,482,0
|
|
20240104,172100,441200860,482,482,482,482,0
|
|
20240104,172000,441200860,482,482,482,482,0
|
|
20240104,171900,441200860,482,482,482,482,0
|
|
20240104,171800,441200860,482,482,482,482,0
|
|
20240104,171700,441200860,482,482,482,482,0
|
|
20240104,171600,441200860,482,482,482,482,0
|
|
20240104,171500,441200860,482,482,482,482,0
|
|
20240104,171400,441200860,482,482,482,482,0
|
|
20240104,171300,441200860,482,482,482,482,0
|
|
20240104,171200,441200860,482,482,482,482,0
|
|
20240104,171100,441200860,482,482,482,482,0
|
|
20240104,171000,441200860,482,482,482,482,0
|
|
20240104,170900,441200860,482,482,482,482,0
|
|
20240104,170800,441200860,482,482,482,482,0
|
|
20240104,170700,441200860,482,482,482,482,0
|
|
20240104,170600,441200860,482,482,482,482,0
|
|
20240104,170500,441200860,482,482,482,482,0
|
|
20240104,170400,441200860,482,482,482,482,0
|
|
20240104,170300,441200860,482,482,482,482,0
|
|
20240104,170200,441200860,482,482,482,482,0
|
|
20240104,170100,441200860,482,482,482,482,0
|
|
20240104,170000,441200860,482,482,482,482,0
|
|
20240104,165900,441200860,482,482,482,482,0
|
|
20240104,165800,441200860,482,482,482,482,0
|
|
20240104,165700,441200860,482,482,482,482,0
|
|
20240104,165600,441200860,482,482,482,482,0
|
|
20240104,165500,441200860,482,482,482,482,0
|
|
20240104,165400,441200860,482,482,482,482,0
|
|
20240104,165300,441200860,482,482,482,482,2252
|
|
20240104,165200,441200860,482,482,482,482,0
|
|
20240104,165100,441200860,482,482,482,482,0
|
|
20240104,165000,441200860,482,482,482,482,0
|
|
20240104,164900,441200860,482,482,482,482,0
|
|
20240104,164800,441200860,482,482,482,482,0
|
|
20240104,164700,441200860,482,482,482,482,0
|
|
20240104,164600,441200860,482,482,482,482,0
|
|
20240104,164500,441200860,482,482,482,482,0
|
|
20240104,164400,441200860,482,482,482,482,0
|
|
20240104,164300,441200860,482,482,482,482,0
|
|
20240104,164200,441200860,482,482,482,482,0
|
|
20240104,164100,441200860,482,482,482,482,0
|
|
20240104,164000,441200860,482,482,482,482,0
|
|
20240104,163900,441200860,482,482,482,482,0
|
|
20240104,163800,441200860,482,482,482,482,0
|
|
20240104,163700,441200860,482,482,482,482,0
|
|
20240104,163600,441200860,482,482,482,482,0
|
|
20240104,163500,441200860,482,482,482,482,0
|
|
20240104,163400,441200860,482,482,482,482,0
|
|
20240104,163300,441200860,482,482,482,482,0
|
|
20240104,163200,441200860,482,482,482,482,0
|
|
20240104,163100,441200860,482,482,482,482,0
|
|
20240104,163000,441200860,482,482,482,482,0
|
|
20240104,162900,441200860,482,482,482,482,0
|
|
20240104,162800,441200860,482,482,482,482,0
|
|
20240104,162700,441200860,482,482,482,482,0
|
|
20240104,162600,441200860,482,482,482,482,0
|
|
20240104,162500,441200860,482,482,482,482,0
|
|
20240104,162400,441200860,482,482,482,482,0
|
|
20240104,162300,441200860,482,482,482,482,2252
|
|
20240104,162200,441200860,482,482,482,482,0
|
|
20240104,162100,441200860,482,482,482,482,0
|
|
20240104,162000,441200860,482,482,482,482,0
|
|
20240104,161900,441200860,482,482,482,482,0
|
|
20240104,161800,441200860,482,482,482,482,0
|
|
20240104,161700,441200860,482,482,482,482,0
|
|
20240104,161600,441200860,482,482,482,482,0
|
|
20240104,161500,441200860,482,482,482,482,0
|
|
20240104,161400,441200860,482,482,482,482,0
|
|
20240104,161300,441200860,482,482,482,482,0
|
|
20240104,161200,441200860,482,482,482,482,0
|
|
20240104,161100,441200860,482,482,482,482,0
|
|
20240104,161000,441200860,482,482,482,482,0
|
|
20240104,160900,441200860,482,482,482,482,0
|
|
20240104,160800,441200860,482,482,482,482,0
|
|
20240104,160700,441200860,482,482,482,482,0
|
|
20240104,160600,441200860,482,482,482,482,0
|
|
20240104,160500,441200860,482,482,482,482,0
|
|
20240104,160400,441200860,482,482,482,482,0
|
|
20240104,160300,441200860,482,482,482,482,0
|
|
20240104,160200,441200860,482,482,482,482,0
|
|
20240104,160100,441200860,482,482,482,482,0
|
|
20240104,160000,441200860,482,482,482,482,0
|
|
20240104,155900,441200860,482,482,482,482,0
|
|
20240104,155800,441200860,482,482,482,482,0
|
|
20240104,155700,441200860,482,482,482,482,0
|
|
20240104,155600,441200860,482,482,482,482,0
|
|
20240104,155500,441200860,482,482,482,482,0
|
|
20240104,155400,441200860,482,482,482,482,0
|
|
20240104,155300,441200860,482,482,482,482,2252
|
|
20240104,155200,441200860,482,482,482,482,0
|
|
20240104,155100,441200860,482,482,482,482,0
|
|
20240104,155000,441200860,482,482,482,482,0
|
|
20240104,154900,441200860,482,482,482,482,0
|
|
20240104,154800,441200860,482,482,482,482,0
|
|
20240104,154700,441200860,482,482,482,482,0
|
|
20240104,154600,441200860,482,482,482,482,0
|
|
20240104,154500,441200860,482,482,482,482,0
|
|
20240104,154400,441200860,482,482,482,482,0
|
|
20240104,154300,441200860,482,482,482,482,0
|
|
20240104,154200,441200860,482,482,482,482,0
|
|
20240104,154100,441200860,482,482,482,482,0
|
|
20240104,154000,441200860,482,482,482,482,0
|
|
20240104,153900,441200860,482,482,482,482,0
|
|
20240104,153800,441200860,482,482,482,482,0
|
|
20240104,153700,441200860,482,482,482,482,0
|
|
20240104,153600,441200860,482,482,482,482,0
|
|
20240104,153500,441200860,482,482,482,482,0
|
|
20240104,153400,441200860,482,482,482,482,0
|
|
20240104,153300,441200860,482,482,482,482,0
|
|
20240104,153200,441200860,482,482,482,482,0
|
|
20240104,153100,441200860,482,482,482,482,0
|
|
20240104,153000,441200860,482,482,482,482,2252
|
|
20240104,152900,440115396,483,483,483,483,0
|
|
20240104,152800,440115396,483,483,483,483,0
|
|
20240104,152700,440115396,483,483,483,483,0
|
|
20240104,152600,440115396,483,483,483,483,0
|
|
20240104,152500,440115396,483,483,483,483,0
|
|
20240104,152400,440115396,483,483,483,483,0
|
|
20240104,152300,440115396,483,483,483,483,0
|
|
20240104,152200,440115396,483,483,483,483,0
|
|
20240104,152100,440115396,483,483,483,483,0
|
|
20240104,152000,440115396,483,483,483,483,0
|
|
20240104,151900,440115396,483,482,483,482,1796
|
|
20240104,151800,439247929,482,482,482,478,803
|
|
20240104,151700,438860891,477,478,481,477,11804
|
|
20240104,151600,433184180,480,477,480,476,5169
|
|
20240104,151500,430703734,480,481,482,480,4982
|
|
20240104,151400,428303865,483,480,483,475,5781
|
|
20240104,151300,425544433,481,482,482,481,31
|
|
20240104,151200,425529495,482,482,482,482,110
|
|
20240104,151100,425476475,482,483,483,482,15
|
|
20240104,151000,425469238,483,483,483,483,7
|
|
20240104,150900,425465857,483,481,483,481,3001
|
|
20240104,150800,424019474,482,480,482,480,2
|
|
20240104,150700,424018512,478,477,478,477,2
|
|
20240104,150600,424017557,478,481,481,478,9
|
|
20240104,150500,424013241,483,482,483,482,26
|
|
20240104,150400,424000703,482,483,483,482,12
|
|
20240104,150300,423994911,482,482,482,482,10333
|
|
20240104,150200,419014405,482,482,482,481,7
|
|
20240104,150100,419011034,483,482,483,475,35792
|
|
20240104,150000,401955765,480,483,483,480,116
|
|
20240104,145900,401900036,483,482,483,480,1138
|
|
20240104,145800,401350680,483,482,483,480,257
|
|
20240104,145700,401227312,483,481,483,481,4
|
|
20240104,145600,401225382,483,482,483,480,14
|
|
20240104,145500,401218641,483,483,483,483,0
|
|
20240104,145400,401218641,483,483,483,480,67
|
|
20240104,145300,401186422,483,482,483,482,25
|
|
20240104,145200,401174363,482,482,482,481,2081
|
|
20240104,145100,400173321,482,482,482,482,174
|
|
20240104,145000,400089453,482,482,482,482,0
|
|
20240104,144900,400089453,482,484,484,482,9
|
|
20240104,144800,400085103,485,484,485,475,75815
|
|
20240104,144700,363770506,485,484,485,484,5123
|
|
20240104,144600,361290971,484,485,485,484,205
|
|
20240104,144500,361191746,485,485,485,485,2
|
|
20240104,144400,361190776,484,484,484,484,10
|
|
20240104,144300,361185936,484,484,484,484,6000
|
|
20240104,144200,358281936,485,486,487,485,117
|
|
20240104,144100,358225179,486,486,487,485,409
|
|
20240104,144000,358026794,487,486,487,486,6
|
|
20240104,143900,358023875,485,485,485,485,0
|
|
20240104,143800,358023875,485,485,485,485,0
|
|
20240104,143700,358023875,485,485,485,485,0
|
|
20240104,143600,358023875,485,485,485,482,7604
|
|
20240104,143500,354348009,486,486,486,486,0
|
|
20240104,143400,354348009,486,486,486,486,1460
|
|
20240104,143300,353638449,487,487,487,487,0
|
|
20240104,143200,353638449,487,487,487,487,1
|
|
20240104,143100,353637962,488,488,488,488,0
|
|
20240104,143000,353637962,488,488,488,488,59
|
|
20240104,142900,353609170,488,490,490,488,148
|
|
20240104,142800,353536736,490,485,494,485,41836
|
|
20240104,142700,332983513,485,486,486,479,23552
|
|
20240104,142600,321647405,486,486,486,486,315
|
|
20240104,142500,321494315,486,485,486,484,257
|
|
20240104,142400,321369512,484,484,484,484,0
|
|
20240104,142300,321369512,484,484,484,484,0
|
|
20240104,142200,321369512,484,486,486,484,1000
|
|
20240104,142100,320885271,484,484,484,484,0
|
|
20240104,142000,320885271,484,484,484,484,0
|
|
20240104,141900,320885271,484,485,487,484,2766
|
|
20240104,141800,319543991,485,485,485,485,0
|
|
20240104,141700,319543991,485,485,485,485,0
|
|
20240104,141600,319543991,485,486,487,485,168
|
|
20240104,141500,319462307,486,487,487,486,2218
|
|
20240104,141400,318383017,487,487,487,486,4487
|
|
20240104,141300,316198055,487,488,488,487,15352
|
|
20240104,141200,308720326,487,487,487,487,50
|
|
20240104,141100,308695976,488,488,488,488,1040
|
|
20240104,141000,308188456,489,489,489,489,0
|
|
20240104,140900,308188456,489,489,489,489,6
|
|
20240104,140800,308185522,489,489,489,489,0
|
|
20240104,140700,308185522,489,489,489,488,2262
|
|
20240104,140600,307079463,490,490,490,490,0
|
|
20240104,140500,307079463,490,490,490,490,0
|
|
20240104,140400,307079463,490,490,490,490,10
|
|
20240104,140300,307074563,490,490,490,490,0
|
|
20240104,140200,307074563,490,488,490,488,24
|
|
20240104,140100,307062849,488,488,488,488,3253
|
|
20240104,140000,305475385,488,488,488,488,7901
|
|
20240104,135900,301619697,488,488,488,488,0
|
|
20240104,135800,301619697,488,486,488,486,118
|
|
20240104,135700,301562149,488,488,488,488,0
|
|
20240104,135600,301562149,488,488,488,488,0
|
|
20240104,135500,301562149,488,488,488,488,0
|
|
20240104,135400,301562149,488,488,488,488,1
|
|
20240104,135300,301561661,487,487,487,487,1
|
|
20240104,135200,301561174,486,486,486,486,0
|
|
20240104,135100,301561174,486,486,486,486,7040
|
|
20240104,135000,298139734,487,488,488,487,6
|
|
20240104,134900,298136811,488,488,488,488,102
|
|
20240104,134800,298087035,488,488,488,488,101
|
|
20240104,134700,298037747,487,487,487,487,2748
|
|
20240104,134600,296699471,488,488,488,488,0
|
|
20240104,134500,296699471,488,488,488,488,0
|
|
20240104,134400,296699471,488,488,488,488,1264
|
|
20240104,134300,296082639,488,488,488,488,0
|
|
20240104,134200,296082639,488,488,488,488,1
|
|
20240104,134100,296082151,488,488,488,488,32
|
|
20240104,134000,296066535,488,488,488,488,0
|
|
20240104,133900,296066535,488,488,488,488,18
|
|
20240104,133800,296057751,488,488,488,488,0
|
|
20240104,133700,296057751,488,487,488,487,48
|
|
20240104,133600,296034374,488,488,488,488,42
|
|
20240104,133500,296013878,488,488,488,488,1
|
|
20240104,133400,296013390,488,488,488,488,1
|
|
20240104,133300,296012902,487,487,487,487,27
|
|
20240104,133200,295999753,488,488,488,488,0
|
|
20240104,133100,295999753,488,488,488,488,58
|
|
20240104,133000,295971449,488,488,488,488,35
|
|
20240104,132900,295954369,488,488,488,488,0
|
|
20240104,132800,295954369,488,487,488,487,981
|
|
20240104,132700,295476621,487,487,487,487,1836
|
|
20240104,132600,294582489,487,487,487,487,0
|
|
20240104,132500,294582489,487,487,487,487,7
|
|
20240104,132400,294579080,487,488,488,487,179
|
|
20240104,132300,294491905,488,488,488,488,3
|
|
20240104,132200,294490441,488,488,488,488,3
|
|
20240104,132100,294488977,488,488,488,488,2
|
|
20240104,132000,294488001,487,488,488,487,20
|
|
20240104,131900,294478260,488,490,490,487,92
|
|
20240104,131800,294433327,488,487,488,487,6023
|
|
20240104,131700,291494120,487,487,487,487,3700
|
|
20240104,131600,289692220,487,487,487,487,1
|
|
20240104,131500,289691733,486,486,486,486,3216
|
|
20240104,131400,288128757,486,486,486,486,15
|
|
20240104,131300,288121467,486,486,486,486,6
|
|
20240104,131200,288118551,486,486,487,486,271
|
|
20240104,131100,287986783,486,486,486,486,2882
|
|
20240104,131000,286586131,485,485,485,485,1
|
|
20240104,130900,286585646,486,486,486,486,6
|
|
20240104,130800,286582730,486,486,486,486,22
|
|
20240104,130700,286572038,485,485,485,485,11
|
|
20240104,130600,286566703,487,487,487,487,1
|
|
20240104,130500,286566216,485,486,486,485,301
|
|
20240104,130400,286419931,486,487,487,486,1100
|
|
20240104,130300,285884931,486,487,487,486,1202
|
|
20240104,130200,285300359,487,487,487,487,112
|
|
20240104,130100,285245815,487,486,487,486,202
|
|
20240104,130000,285147642,486,485,486,485,834
|
|
20240104,125900,284742340,484,484,484,484,550
|
|
20240104,125800,284476140,485,485,485,485,627
|
|
20240104,125700,284172045,485,484,485,484,3002
|
|
20240104,125600,282716077,485,485,485,485,1
|
|
20240104,125500,282715592,484,484,484,484,2391
|
|
20240104,125400,281558348,484,484,484,484,0
|
|
20240104,125300,281558348,484,484,484,484,80
|
|
20240104,125200,281519628,483,483,483,483,500
|
|
20240104,125100,281278128,484,484,484,484,1028
|
|
20240104,125000,280780576,484,484,484,484,0
|
|
20240104,124900,280780576,484,484,484,484,0
|
|
20240104,124800,280780576,484,485,485,484,1011
|
|
20240104,124700,280291246,485,485,485,485,100
|
|
20240104,124600,280242746,485,485,485,485,23
|
|
20240104,124500,280231591,485,485,485,484,5
|
|
20240104,124400,280229167,482,483,483,482,76
|
|
20240104,124300,280192532,484,484,484,484,1
|
|
20240104,124200,280192048,483,484,485,483,2275
|
|
20240104,124100,279091948,484,484,484,484,0
|
|
20240104,124000,279091948,484,484,484,484,76
|
|
20240104,123900,279055164,483,483,483,483,0
|
|
20240104,123800,279055164,483,483,483,483,1000
|
|
20240104,123700,278572164,484,484,484,484,7
|
|
20240104,123600,278568776,484,484,484,484,2
|
|
20240104,123500,278567808,484,483,484,483,626
|
|
20240104,123400,278264825,485,485,485,485,1
|
|
20240104,123300,278264340,485,485,485,485,42
|
|
20240104,123200,278243970,485,485,485,485,100
|
|
20240104,123100,278195470,485,485,485,485,0
|
|
20240104,123000,278195470,485,485,485,485,251
|
|
20240104,122900,278073735,485,484,485,484,105
|
|
20240104,122800,278022822,485,485,485,485,0
|
|
20240104,122700,278022822,485,485,485,485,0
|
|
20240104,122600,278022822,485,485,485,485,42
|
|
20240104,122500,278002452,485,485,485,485,0
|
|
20240104,122400,278002452,485,485,485,485,608
|
|
20240104,122300,277707572,485,485,485,485,0
|
|
20240104,122200,277707572,485,485,485,485,0
|
|
20240104,122100,277707572,485,485,485,485,33
|
|
20240104,122000,277691567,485,485,485,485,2
|
|
20240104,121900,277690597,481,482,482,481,15
|
|
20240104,121800,277683381,479,479,479,479,0
|
|
20240104,121700,277683381,479,480,480,479,1344
|
|
20240104,121600,277039505,480,480,480,480,0
|
|
20240104,121500,277039505,480,480,480,480,200
|
|
20240104,121400,276943505,480,480,480,480,25
|
|
20240104,121300,276931505,480,480,480,480,10000
|
|
20240104,121200,272131505,480,480,480,480,4065
|
|
20240104,121100,270180305,479,479,479,479,0
|
|
20240104,121000,270180305,479,481,481,479,10936
|
|
20240104,120900,264931956,482,481,482,481,1092
|
|
20240104,120800,264406112,481,481,481,481,218
|
|
20240104,120700,264301254,482,482,482,482,0
|
|
20240104,120600,264301254,482,482,482,482,0
|
|
20240104,120500,264301254,482,482,482,482,160
|
|
20240104,120400,264224134,482,482,482,482,0
|
|
20240104,120300,264224134,482,482,482,482,504
|
|
20240104,120200,263981206,482,482,482,482,0
|
|
20240104,120100,263981206,482,483,483,482,4
|
|
20240104,120000,263979276,483,483,483,483,3514
|
|
20240104,115900,262282014,482,482,482,482,0
|
|
20240104,115800,262282014,482,482,482,482,9213
|
|
20240104,115700,257841348,481,481,481,481,447
|
|
20240104,115600,257626341,481,481,481,481,3
|
|
20240104,115500,257624898,481,481,481,481,20
|
|
20240104,115400,257615278,481,481,481,481,350
|
|
20240104,115300,257446928,481,481,481,481,0
|
|
20240104,115200,257446928,481,481,481,481,83
|
|
20240104,115100,257407005,481,481,481,481,474
|
|
20240104,115000,257179011,481,481,482,480,3186
|
|
20240104,114900,255646548,481,481,481,480,203
|
|
20240104,114800,255548906,482,482,482,482,10
|
|
20240104,114700,255544086,480,481,481,480,4107
|
|
20240104,114600,253572619,481,481,481,481,100
|
|
20240104,114500,253524519,481,481,481,481,3253
|
|
20240104,114400,251959826,482,482,482,482,100
|
|
20240104,114300,251911626,482,482,482,481,116
|
|
20240104,114200,251855724,482,482,482,481,2212
|
|
20240104,114100,250789744,482,481,482,481,2028
|
|
20240104,114000,249813744,481,481,481,481,295
|
|
20240104,113900,249671849,481,481,481,481,0
|
|
20240104,113800,249671849,481,481,481,481,0
|
|
20240104,113700,249671849,481,481,481,481,688
|
|
20240104,113600,249340921,481,481,481,481,90
|
|
20240104,113500,249297631,481,481,481,481,10
|
|
20240104,113400,249292821,481,480,481,480,2322
|
|
20240104,113300,248177760,480,480,480,480,2
|
|
20240104,113200,248176800,479,479,479,479,0
|
|
20240104,113100,248176800,479,479,479,479,0
|
|
20240104,113000,248176800,479,479,479,479,0
|
|
20240104,112900,248176800,479,479,479,479,1644
|
|
20240104,112800,247389324,479,478,479,478,34
|
|
20240104,112700,247373069,478,478,478,478,818
|
|
20240104,112600,246982065,479,479,479,479,26
|
|
20240104,112500,246969611,479,479,479,479,0
|
|
20240104,112400,246969611,479,479,479,479,227
|
|
20240104,112300,246860878,479,479,479,479,638
|
|
20240104,112200,246555276,480,480,480,480,100
|
|
20240104,112100,246507276,480,480,480,480,52
|
|
20240104,112000,246482316,480,481,481,480,300
|
|
20240104,111900,246338216,480,481,481,480,2575
|
|
20240104,111800,245100241,481,481,481,481,0
|
|
20240104,111700,245100241,481,481,481,481,3
|
|
20240104,111600,245098798,480,480,480,480,12740
|
|
20240104,111500,238983598,480,480,480,480,610
|
|
20240104,111400,238690798,480,480,480,480,425
|
|
20240104,111300,238486798,480,480,480,480,21
|
|
20240104,111200,238476718,477,478,478,477,2099
|
|
20240104,111100,237475488,477,477,477,477,0
|
|
20240104,111000,237475488,477,477,477,477,1000
|
|
20240104,110900,236998488,477,477,477,477,1000
|
|
20240104,110800,236521488,480,480,480,480,32
|
|
20240104,110700,236506128,477,478,478,477,4000
|
|
20240104,110600,234597263,478,481,481,478,1170
|
|
20240104,110500,234038000,478,478,478,478,381
|
|
20240104,110400,233855882,478,479,479,478,119
|
|
20240104,110300,233798995,479,479,479,479,0
|
|
20240104,110200,233798995,479,479,479,479,8
|
|
20240104,110100,233795163,481,481,481,481,0
|
|
20240104,110000,233795163,481,481,481,481,59
|
|
20240104,105900,233766784,481,481,481,481,1
|
|
20240104,105800,233766303,478,482,482,478,203
|
|
20240104,105700,233668469,482,482,482,482,4
|
|
20240104,105600,233666541,478,480,480,478,5250
|
|
20240104,105500,231156941,480,480,480,480,200
|
|
20240104,105400,231060941,480,479,480,478,7231
|
|
20240104,105300,227602497,479,479,479,479,103
|
|
20240104,105200,227553160,480,480,480,480,0
|
|
20240104,105100,227553160,480,480,480,480,21
|
|
20240104,105000,227543080,482,479,482,479,105
|
|
20240104,104900,227492479,480,480,480,480,26216
|
|
20240104,104800,214908799,480,480,480,480,1001
|
|
20240104,104700,214428319,481,481,482,481,3283
|
|
20240104,104600,212849195,484,484,484,484,0
|
|
20240104,104500,212849195,484,484,484,484,3
|
|
20240104,104400,212847743,481,481,481,481,2203
|
|
20240104,104300,211788100,481,481,481,481,2000
|
|
20240104,104200,210826100,480,482,482,480,11982
|
|
20240104,104100,205071271,486,486,486,486,189
|
|
20240104,104000,204979417,483,484,484,483,21433
|
|
20240104,103900,194619382,486,486,486,486,31
|
|
20240104,103800,194604316,483,483,483,483,0
|
|
20240104,103700,194604316,483,483,483,483,0
|
|
20240104,103600,194604316,483,483,483,483,0
|
|
20240104,103500,194604316,483,482,483,482,100
|
|
20240104,103400,194556051,481,480,481,480,1414
|
|
20240104,103300,193875971,481,481,481,481,9754
|
|
20240104,103200,189184297,482,482,482,482,297
|
|
20240104,103100,189041143,481,482,482,481,2903
|
|
20240104,103000,187643797,482,482,482,482,766
|
|
20240104,102900,187274585,482,483,483,482,8831
|
|
20240104,102800,183013012,484,483,484,483,4341
|
|
20240104,102700,180916295,483,483,483,483,1074
|
|
20240104,102600,180397553,483,486,486,483,146
|
|
20240104,102500,180327032,483,486,486,483,1061
|
|
20240104,102400,179811569,486,486,486,486,0
|
|
20240104,102300,179811569,486,486,486,486,30
|
|
20240104,102200,179796989,482,482,482,482,100
|
|
20240104,102100,179748789,482,486,486,482,4507
|
|
20240104,102000,177576336,483,483,483,483,2896
|
|
20240104,101900,176177568,483,483,483,483,64
|
|
20240104,101800,176146656,483,483,483,483,2140
|
|
20240104,101700,175113036,483,483,483,483,1000
|
|
20240104,101600,174630036,483,483,483,483,100
|
|
20240104,101500,174581736,483,486,486,483,5151
|
|
20240104,101400,172090803,484,486,486,484,1538
|
|
20240104,101300,171346409,486,486,486,486,7550
|
|
20240104,101200,167677109,486,486,486,486,252
|
|
20240104,101100,167554637,485,485,485,485,1296
|
|
20240104,101000,166926077,485,485,485,485,0
|
|
20240104,100900,166926077,485,485,485,485,0
|
|
20240104,100800,166926077,485,485,485,485,0
|
|
20240104,100700,166926077,485,485,485,485,154
|
|
20240104,100600,166851387,485,485,485,485,2262
|
|
20240104,100500,165754317,485,484,485,484,1535
|
|
20240104,100400,165011322,485,485,485,485,164
|
|
20240104,100300,164931782,485,485,485,485,1462
|
|
20240104,100200,164222712,485,484,485,484,892
|
|
20240104,100100,163790679,484,484,484,484,22
|
|
20240104,100000,163780031,487,487,487,484,1409
|
|
20240104,095900,163094262,487,487,487,487,1
|
|
20240104,095800,163093775,486,486,487,486,3175
|
|
20240104,095700,161550670,486,485,486,485,9
|
|
20240104,095600,161546304,485,485,485,485,0
|
|
20240104,095500,161546304,485,483,485,482,84386
|
|
20240104,095400,120858288,484,486,486,484,10683
|
|
20240104,095300,115681634,486,484,486,484,5461
|
|
20240104,095200,113038430,484,486,486,484,11552
|
|
20240104,095100,107435618,486,485,486,485,947
|
|
20240104,095000,106976292,486,486,486,486,2179
|
|
20240104,094900,105917298,487,487,487,485,334
|
|
20240104,094800,105755300,486,487,487,486,2004
|
|
20240104,094700,104781352,487,487,487,487,202
|
|
20240104,094600,104682978,485,485,487,485,3877
|
|
20240104,094500,102802631,485,485,485,485,1932
|
|
20240104,094400,101865611,485,487,487,485,13000
|
|
20240104,094300,95553353,487,488,488,486,10077
|
|
20240104,094200,90647912,487,487,487,487,1092
|
|
20240104,094100,90116108,487,487,488,487,2022
|
|
20240104,094000,89129472,487,487,487,487,0
|
|
20240104,093900,89129472,487,488,488,487,9315
|
|
20240104,093800,84587752,488,487,488,487,598
|
|
20240104,093700,84296428,488,487,488,487,109
|
|
20240104,093600,84243276,486,486,486,486,34
|
|
20240104,093500,84226752,487,488,488,487,2635
|
|
20240104,093400,82941832,488,488,488,488,801
|
|
20240104,093300,82550944,488,489,489,488,4341
|
|
20240104,093200,80432494,489,490,490,488,13001
|
|
20240104,093100,74075299,490,490,490,490,160
|
|
20240104,093000,73996899,490,490,490,490,3739
|
|
20240104,092900,72164789,490,490,490,490,200
|
|
20240104,092800,72066789,490,491,491,490,14381
|
|
20240104,092700,65014859,491,491,493,491,10897
|
|
20240104,092600,59645524,491,491,491,491,440
|
|
20240104,092500,59429484,491,491,491,491,635
|
|
20240104,092400,59117699,491,492,492,491,24
|
|
20240104,092300,59105899,492,492,492,490,1314
|
|
20240104,092200,58461445,492,491,492,491,3517
|
|
20240104,092100,56733081,490,492,492,490,70
|
|
20240104,092000,56698741,490,491,491,490,9476
|
|
20240104,091900,52054287,492,492,492,492,0
|
|
20240104,091800,52054287,492,492,492,492,459
|
|
20240104,091700,51828459,492,493,493,492,1345
|
|
20240104,091600,51166715,493,492,493,492,1411
|
|
20240104,091500,50471953,490,490,490,490,550
|
|
20240104,091400,50202453,490,493,493,490,6673
|
|
20240104,091300,46918066,493,494,494,493,1392
|
|
20240104,091200,46231760,493,493,493,493,104
|
|
20240104,091100,46180488,493,494,494,493,132
|
|
20240104,091000,46115282,493,491,494,491,23241
|
|
20240104,090900,34651996,493,490,493,490,6170
|
|
20240104,090800,31617186,487,485,487,485,3892
|
|
20240104,090700,29722190,485,487,487,485,3144
|
|
20240104,090600,28192968,485,487,487,485,5216
|
|
20240104,090500,25659810,486,487,487,486,1173
|
|
20240104,090400,25089718,486,486,486,486,1676
|
|
20240104,090300,24275182,490,486,490,486,5009
|
|
20240104,090200,21821808,486,486,486,486,205
|
|
20240104,090100,21722178,486,485,488,484,2522
|
|
20240104,090000,20498816,492,495,497,485,41590
|