656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,195300,444171185,471,471,471,471,8865
|
|
20240105,195200,444171185,471,471,471,471,0
|
|
20240105,195100,444171185,471,471,471,471,0
|
|
20240105,195000,444171185,471,471,471,471,0
|
|
20240105,194900,444171185,471,471,471,471,0
|
|
20240105,194800,444171185,471,471,471,471,0
|
|
20240105,194700,444171185,471,471,471,471,0
|
|
20240105,194600,444171185,471,471,471,471,0
|
|
20240105,194500,444171185,471,471,471,471,0
|
|
20240105,194400,444171185,471,471,471,471,0
|
|
20240105,194300,444171185,471,471,471,471,0
|
|
20240105,194200,444171185,471,471,471,471,0
|
|
20240105,194100,444171185,471,471,471,471,0
|
|
20240105,194000,444171185,471,471,471,471,0
|
|
20240105,193900,444171185,471,471,471,471,0
|
|
20240105,193800,444171185,471,471,471,471,0
|
|
20240105,193700,444171185,471,471,471,471,0
|
|
20240105,193600,444171185,471,471,471,471,0
|
|
20240105,193500,444171185,471,471,471,471,0
|
|
20240105,193400,444171185,471,471,471,471,0
|
|
20240105,193300,444171185,471,471,471,471,0
|
|
20240105,193200,444171185,471,471,471,471,0
|
|
20240105,193100,444171185,471,471,471,471,0
|
|
20240105,193000,444171185,471,471,471,471,0
|
|
20240105,192900,444171185,471,471,471,471,0
|
|
20240105,192800,444171185,471,471,471,471,0
|
|
20240105,192700,444171185,471,471,471,471,0
|
|
20240105,192600,444171185,471,471,471,471,0
|
|
20240105,192500,444171185,471,471,471,471,0
|
|
20240105,192400,444171185,471,471,471,471,0
|
|
20240105,192300,444171185,471,471,471,471,8865
|
|
20240105,192200,444171185,471,471,471,471,0
|
|
20240105,192100,444171185,471,471,471,471,0
|
|
20240105,192000,444171185,471,471,471,471,0
|
|
20240105,191900,444171185,471,471,471,471,0
|
|
20240105,191800,444171185,471,471,471,471,0
|
|
20240105,191700,444171185,471,471,471,471,0
|
|
20240105,191600,444171185,471,471,471,471,0
|
|
20240105,191500,444171185,471,471,471,471,0
|
|
20240105,191400,444171185,471,471,471,471,0
|
|
20240105,191300,444171185,471,471,471,471,0
|
|
20240105,191200,444171185,471,471,471,471,0
|
|
20240105,191100,444171185,471,471,471,471,0
|
|
20240105,191000,444171185,471,471,471,471,0
|
|
20240105,190900,444171185,471,471,471,471,0
|
|
20240105,190800,444171185,471,471,471,471,0
|
|
20240105,190700,444171185,471,471,471,471,0
|
|
20240105,190600,444171185,471,471,471,471,0
|
|
20240105,190500,444171185,471,471,471,471,0
|
|
20240105,190400,444171185,471,471,471,471,0
|
|
20240105,190300,444171185,471,471,471,471,0
|
|
20240105,190200,444171185,471,471,471,471,0
|
|
20240105,190100,444171185,471,471,471,471,0
|
|
20240105,190000,444171185,471,471,471,471,0
|
|
20240105,185900,444171185,471,471,471,471,0
|
|
20240105,185800,444171185,471,471,471,471,0
|
|
20240105,185700,444171185,471,471,471,471,0
|
|
20240105,185600,444171185,471,471,471,471,0
|
|
20240105,185500,444171185,471,471,471,471,0
|
|
20240105,185400,444171185,471,471,471,471,0
|
|
20240105,185300,444171185,471,471,471,471,8865
|
|
20240105,185200,444171185,471,471,471,471,0
|
|
20240105,185100,444171185,471,471,471,471,0
|
|
20240105,185000,444171185,471,471,471,471,0
|
|
20240105,184900,444171185,471,471,471,471,0
|
|
20240105,184800,444171185,471,471,471,471,0
|
|
20240105,184700,444171185,471,471,471,471,0
|
|
20240105,184600,444171185,471,471,471,471,0
|
|
20240105,184500,444171185,471,471,471,471,0
|
|
20240105,184400,444171185,471,471,471,471,0
|
|
20240105,184300,444171185,471,471,471,471,0
|
|
20240105,184200,444171185,471,471,471,471,0
|
|
20240105,184100,444171185,471,471,471,471,0
|
|
20240105,184000,444171185,471,471,471,471,0
|
|
20240105,183900,444171185,471,471,471,471,0
|
|
20240105,183800,444171185,471,471,471,471,0
|
|
20240105,183700,444171185,471,471,471,471,0
|
|
20240105,183600,444171185,471,471,471,471,0
|
|
20240105,183500,444171185,471,471,471,471,0
|
|
20240105,183400,444171185,471,471,471,471,0
|
|
20240105,183300,444171185,471,471,471,471,0
|
|
20240105,183200,444171185,471,471,471,471,0
|
|
20240105,183100,444171185,471,471,471,471,0
|
|
20240105,183000,444171185,471,471,471,471,0
|
|
20240105,182900,444171185,471,471,471,471,0
|
|
20240105,182800,444171185,471,471,471,471,0
|
|
20240105,182700,444171185,471,471,471,471,0
|
|
20240105,182600,444171185,471,471,471,471,0
|
|
20240105,182500,444171185,471,471,471,471,0
|
|
20240105,182400,444171185,471,471,471,471,0
|
|
20240105,182300,444171185,471,471,471,471,8865
|
|
20240105,182200,444171185,471,471,471,471,0
|
|
20240105,182100,444171185,471,471,471,471,0
|
|
20240105,182000,444171185,471,471,471,471,0
|
|
20240105,181900,444171185,471,471,471,471,0
|
|
20240105,181800,444171185,471,471,471,471,0
|
|
20240105,181700,444171185,471,471,471,471,0
|
|
20240105,181600,444171185,471,471,471,471,0
|
|
20240105,181500,444171185,471,471,471,471,0
|
|
20240105,181400,444171185,471,471,471,471,0
|
|
20240105,181300,444171185,471,471,471,471,0
|
|
20240105,181200,444171185,471,471,471,471,0
|
|
20240105,181100,444171185,471,471,471,471,0
|
|
20240105,181000,444171185,471,471,471,471,0
|
|
20240105,180900,444171185,471,471,471,471,0
|
|
20240105,180800,444171185,471,471,471,471,0
|
|
20240105,180700,444171185,471,471,471,471,0
|
|
20240105,180600,444171185,471,471,471,471,0
|
|
20240105,180500,444171185,471,471,471,471,0
|
|
20240105,180400,444171185,471,471,471,471,0
|
|
20240105,180300,444171185,471,471,471,471,0
|
|
20240105,180200,444171185,471,471,471,471,0
|
|
20240105,180100,444171185,471,471,471,471,0
|
|
20240105,180000,444171185,471,471,471,471,0
|
|
20240105,175900,444171185,471,471,471,471,0
|
|
20240105,175800,444171185,471,471,471,471,0
|
|
20240105,175700,444171185,471,471,471,471,0
|
|
20240105,175600,444171185,471,471,471,471,0
|
|
20240105,175500,444171185,471,471,471,471,0
|
|
20240105,175400,444171185,471,471,471,471,0
|
|
20240105,175300,444171185,471,471,471,471,8865
|
|
20240105,175200,444171185,471,471,471,471,0
|
|
20240105,175100,444171185,471,471,471,471,0
|
|
20240105,175000,444171185,471,471,471,471,0
|
|
20240105,174900,444171185,471,471,471,471,0
|
|
20240105,174800,444171185,471,471,471,471,0
|
|
20240105,174700,444171185,471,471,471,471,0
|
|
20240105,174600,444171185,471,471,471,471,0
|
|
20240105,174500,444171185,471,471,471,471,0
|
|
20240105,174400,444171185,471,471,471,471,0
|
|
20240105,174300,444171185,471,471,471,471,0
|
|
20240105,174200,444171185,471,471,471,471,0
|
|
20240105,174100,444171185,471,471,471,471,0
|
|
20240105,174000,444171185,471,471,471,471,0
|
|
20240105,173900,444171185,471,471,471,471,0
|
|
20240105,173800,444171185,471,471,471,471,0
|
|
20240105,173700,444171185,471,471,471,471,0
|
|
20240105,173600,444171185,471,471,471,471,0
|
|
20240105,173500,444171185,471,471,471,471,0
|
|
20240105,173400,444171185,471,471,471,471,0
|
|
20240105,173300,444171185,471,471,471,471,0
|
|
20240105,173200,444171185,471,471,471,471,0
|
|
20240105,173100,444171185,471,471,471,471,0
|
|
20240105,173000,444171185,471,471,471,471,0
|
|
20240105,172900,444171185,471,471,471,471,0
|
|
20240105,172800,444171185,471,471,471,471,0
|
|
20240105,172700,444171185,471,471,471,471,0
|
|
20240105,172600,444171185,471,471,471,471,0
|
|
20240105,172500,444171185,471,471,471,471,0
|
|
20240105,172400,444171185,471,471,471,471,0
|
|
20240105,172300,444171185,471,471,471,471,8865
|
|
20240105,172200,444171185,471,471,471,471,0
|
|
20240105,172100,444171185,471,471,471,471,0
|
|
20240105,172000,444171185,471,471,471,471,0
|
|
20240105,171900,444171185,471,471,471,471,0
|
|
20240105,171800,444171185,471,471,471,471,0
|
|
20240105,171700,444171185,471,471,471,471,0
|
|
20240105,171600,444171185,471,471,471,471,0
|
|
20240105,171500,444171185,471,471,471,471,0
|
|
20240105,171400,444171185,471,471,471,471,0
|
|
20240105,171300,444171185,471,471,471,471,0
|
|
20240105,171200,444171185,471,471,471,471,0
|
|
20240105,171100,444171185,471,471,471,471,0
|
|
20240105,171000,444171185,471,471,471,471,0
|
|
20240105,170900,444171185,471,471,471,471,0
|
|
20240105,170800,444171185,471,471,471,471,0
|
|
20240105,170700,444171185,471,471,471,471,0
|
|
20240105,170600,444171185,471,471,471,471,0
|
|
20240105,170500,444171185,471,471,471,471,0
|
|
20240105,170400,444171185,471,471,471,471,0
|
|
20240105,170300,444171185,471,471,471,471,0
|
|
20240105,170200,444171185,471,471,471,471,0
|
|
20240105,170100,444171185,471,471,471,471,0
|
|
20240105,170000,444171185,471,471,471,471,0
|
|
20240105,165900,444171185,471,471,471,471,0
|
|
20240105,165800,444171185,471,471,471,471,0
|
|
20240105,165700,444171185,471,471,471,471,0
|
|
20240105,165600,444171185,471,471,471,471,0
|
|
20240105,165500,444171185,471,471,471,471,0
|
|
20240105,165400,444171185,471,471,471,471,0
|
|
20240105,165300,444171185,471,471,471,471,8865
|
|
20240105,165200,444171185,471,471,471,471,0
|
|
20240105,165100,444171185,471,471,471,471,0
|
|
20240105,165000,444171185,471,471,471,471,0
|
|
20240105,164900,444171185,471,471,471,471,0
|
|
20240105,164800,444171185,471,471,471,471,0
|
|
20240105,164700,444171185,471,471,471,471,0
|
|
20240105,164600,444171185,471,471,471,471,0
|
|
20240105,164500,444171185,471,471,471,471,0
|
|
20240105,164400,444171185,471,471,471,471,0
|
|
20240105,164300,444171185,471,471,471,471,0
|
|
20240105,164200,444171185,471,471,471,471,0
|
|
20240105,164100,444171185,471,471,471,471,0
|
|
20240105,164000,444171185,471,471,471,471,0
|
|
20240105,163900,444171185,471,471,471,471,0
|
|
20240105,163800,444171185,471,471,471,471,0
|
|
20240105,163700,444171185,471,471,471,471,0
|
|
20240105,163600,444171185,471,471,471,471,0
|
|
20240105,163500,444171185,471,471,471,471,0
|
|
20240105,163400,444171185,471,471,471,471,0
|
|
20240105,163300,444171185,471,471,471,471,0
|
|
20240105,163200,444171185,471,471,471,471,0
|
|
20240105,163100,444171185,471,471,471,471,0
|
|
20240105,163000,444171185,471,471,471,471,0
|
|
20240105,162900,444171185,471,471,471,471,0
|
|
20240105,162800,444171185,471,471,471,471,0
|
|
20240105,162700,444171185,471,471,471,471,0
|
|
20240105,162600,444171185,471,471,471,471,0
|
|
20240105,162500,444171185,471,471,471,471,0
|
|
20240105,162400,444171185,471,471,471,471,0
|
|
20240105,162300,444171185,471,471,471,471,8865
|
|
20240105,162200,444171185,471,471,471,471,0
|
|
20240105,162100,444171185,471,471,471,471,0
|
|
20240105,162000,444171185,471,471,471,471,0
|
|
20240105,161900,444171185,471,471,471,471,0
|
|
20240105,161800,444171185,471,471,471,471,0
|
|
20240105,161700,444171185,471,471,471,471,0
|
|
20240105,161600,444171185,471,471,471,471,0
|
|
20240105,161500,444171185,471,471,471,471,0
|
|
20240105,161400,444171185,471,471,471,471,0
|
|
20240105,161300,444171185,471,471,471,471,0
|
|
20240105,161200,444171185,471,471,471,471,0
|
|
20240105,161100,444171185,471,471,471,471,0
|
|
20240105,161000,444171185,471,471,471,471,0
|
|
20240105,160900,444171185,471,471,471,471,0
|
|
20240105,160800,444171185,471,471,471,471,0
|
|
20240105,160700,444171185,471,471,471,471,0
|
|
20240105,160600,444171185,471,471,471,471,0
|
|
20240105,160500,444171185,471,471,471,471,0
|
|
20240105,160400,444171185,471,471,471,471,0
|
|
20240105,160300,444171185,471,471,471,471,0
|
|
20240105,160200,444171185,471,471,471,471,0
|
|
20240105,160100,444171185,471,471,471,471,0
|
|
20240105,160000,444171185,471,471,471,471,0
|
|
20240105,155900,444171185,471,471,471,471,0
|
|
20240105,155800,444171185,471,471,471,471,0
|
|
20240105,155700,444171185,471,471,471,471,0
|
|
20240105,155600,444171185,471,471,471,471,0
|
|
20240105,155500,444171185,471,471,471,471,0
|
|
20240105,155400,444171185,471,471,471,471,0
|
|
20240105,155300,444171185,471,471,471,471,8865
|
|
20240105,155200,444171185,471,471,471,471,0
|
|
20240105,155100,444171185,471,471,471,471,0
|
|
20240105,155000,444171185,471,471,471,471,0
|
|
20240105,154900,444171185,471,471,471,471,0
|
|
20240105,154800,444171185,471,471,471,471,0
|
|
20240105,154700,444171185,471,471,471,471,0
|
|
20240105,154600,444171185,471,471,471,471,0
|
|
20240105,154500,444171185,471,471,471,471,0
|
|
20240105,154400,444171185,471,471,471,471,0
|
|
20240105,154300,444171185,471,471,471,471,0
|
|
20240105,154200,444171185,471,471,471,471,0
|
|
20240105,154100,444171185,471,471,471,471,0
|
|
20240105,154000,444171185,471,471,471,471,0
|
|
20240105,153900,444171185,471,471,471,471,0
|
|
20240105,153800,444171185,471,471,471,471,0
|
|
20240105,153700,444171185,471,471,471,471,0
|
|
20240105,153600,444171185,471,471,471,471,0
|
|
20240105,153500,444171185,471,471,471,471,0
|
|
20240105,153400,444171185,471,471,471,471,0
|
|
20240105,153300,444171185,471,471,471,471,0
|
|
20240105,153200,444171185,471,471,471,471,0
|
|
20240105,153100,444171185,471,471,471,471,0
|
|
20240105,153000,444171185,471,471,471,471,8865
|
|
20240105,152900,439995770,471,471,471,471,0
|
|
20240105,152800,439995770,471,471,471,471,0
|
|
20240105,152700,439995770,471,471,471,471,0
|
|
20240105,152600,439995770,471,471,471,471,0
|
|
20240105,152500,439995770,471,471,471,471,0
|
|
20240105,152400,439995770,471,471,471,471,0
|
|
20240105,152300,439995770,471,471,471,471,0
|
|
20240105,152200,439995770,471,471,471,471,0
|
|
20240105,152100,439995770,471,471,471,471,0
|
|
20240105,152000,439995770,471,471,471,471,0
|
|
20240105,151900,439995770,471,470,471,470,7
|
|
20240105,151800,439992475,470,470,470,468,27
|
|
20240105,151700,439979793,472,473,473,465,54464
|
|
20240105,151600,414498569,471,471,471,471,0
|
|
20240105,151500,414498569,471,470,471,470,9686
|
|
20240105,151400,409936763,469,469,469,469,0
|
|
20240105,151300,409936763,469,469,469,469,0
|
|
20240105,151200,409936763,469,471,471,469,9361
|
|
20240105,151100,405542700,471,471,471,471,16
|
|
20240105,151000,405535164,471,471,471,471,6
|
|
20240105,150900,405532338,471,471,471,470,2010
|
|
20240105,150800,404587628,470,470,470,470,20
|
|
20240105,150700,404578228,471,471,471,471,54
|
|
20240105,150600,404552794,471,470,471,470,337
|
|
20240105,150500,404394403,470,470,470,470,2513
|
|
20240105,150400,403213293,470,470,470,470,1532
|
|
20240105,150300,402493253,470,470,470,469,10956
|
|
20240105,150200,397353270,470,471,471,470,6264
|
|
20240105,150100,394409185,471,471,471,470,1625
|
|
20240105,150000,393644335,471,471,471,471,45
|
|
20240105,145900,393623140,471,471,471,471,1708
|
|
20240105,145800,392818672,470,470,470,470,0
|
|
20240105,145700,392818672,470,470,470,470,1185
|
|
20240105,145600,392261722,470,470,470,469,3548
|
|
20240105,145500,390594312,470,470,470,470,250
|
|
20240105,145400,390476812,471,471,471,470,930
|
|
20240105,145300,390039642,471,471,471,471,1708
|
|
20240105,145200,389235174,471,471,471,471,10
|
|
20240105,145100,389230464,471,470,471,469,35345
|
|
20240105,145000,372653623,469,470,471,469,928
|
|
20240105,144900,372216922,470,470,470,470,2249
|
|
20240105,144800,371159892,471,471,471,471,0
|
|
20240105,144700,371159892,471,470,471,470,3014
|
|
20240105,144600,369741604,471,471,471,470,3061
|
|
20240105,144500,368301873,471,471,471,471,167
|
|
20240105,144400,368223216,471,471,471,471,241
|
|
20240105,144300,368109705,471,471,471,471,50
|
|
20240105,144200,368086155,471,470,471,470,69
|
|
20240105,144100,368053657,471,471,471,471,1808
|
|
20240105,144000,367202089,470,471,471,470,703
|
|
20240105,143900,366871677,470,470,471,470,5034
|
|
20240105,143800,364505695,470,471,471,470,3550
|
|
20240105,143700,362837174,470,471,471,470,4035
|
|
20240105,143600,360940692,471,471,471,471,3465
|
|
20240105,143500,359308677,471,470,471,470,6689
|
|
20240105,143400,356163138,471,470,471,470,3635
|
|
20240105,143300,354454538,470,470,470,470,9678
|
|
20240105,143200,349905878,471,470,471,470,1792
|
|
20240105,143100,349063138,470,470,470,470,712
|
|
20240105,143000,348728498,470,473,473,470,60083
|
|
20240105,142900,320488467,473,471,473,471,7999
|
|
20240105,142800,316717520,473,473,473,471,19712
|
|
20240105,142700,307424086,473,474,474,473,320
|
|
20240105,142600,307272706,474,474,474,474,0
|
|
20240105,142500,307272706,474,474,474,474,0
|
|
20240105,142400,307272706,474,474,474,474,0
|
|
20240105,142300,307272706,474,473,474,473,20366
|
|
20240105,142200,297637880,473,473,473,473,16
|
|
20240105,142100,297630312,473,473,473,473,10
|
|
20240105,142000,297625582,472,472,472,472,10
|
|
20240105,141900,297620862,473,473,473,473,500
|
|
20240105,141800,297384362,473,473,473,473,0
|
|
20240105,141700,297384362,473,473,473,473,1809
|
|
20240105,141600,296528705,473,473,473,473,0
|
|
20240105,141500,296528705,473,473,473,473,710
|
|
20240105,141400,296192875,473,473,473,473,567
|
|
20240105,141300,295924684,473,473,473,473,3520
|
|
20240105,141200,294259724,473,473,473,473,77
|
|
20240105,141100,294223303,473,471,473,471,7310
|
|
20240105,141000,290776875,471,472,472,471,13033
|
|
20240105,140900,284630161,473,473,473,473,0
|
|
20240105,140800,284630161,473,473,473,473,0
|
|
20240105,140700,284630161,473,473,473,473,560
|
|
20240105,140600,284365281,473,473,473,473,12
|
|
20240105,140500,284359605,473,474,474,473,4201
|
|
20240105,140400,282372531,474,474,474,474,0
|
|
20240105,140300,282372531,474,474,474,474,0
|
|
20240105,140200,282372531,474,474,474,474,0
|
|
20240105,140100,282372531,474,473,474,472,967
|
|
20240105,140000,281916104,474,474,474,474,0
|
|
20240105,135900,281916104,474,474,474,474,0
|
|
20240105,135800,281916104,474,474,474,474,0
|
|
20240105,135700,281916104,474,472,474,471,4201
|
|
20240105,135600,279937424,471,474,474,471,16465
|
|
20240105,135500,272161066,474,473,474,473,463
|
|
20240105,135400,271942049,473,473,473,473,1
|
|
20240105,135300,271941576,474,474,474,474,10281
|
|
20240105,135200,267068382,475,475,475,475,6
|
|
20240105,135100,267065532,475,475,475,475,14
|
|
20240105,135000,267058882,475,475,475,475,449
|
|
20240105,134900,266845607,476,476,476,475,41
|
|
20240105,134800,266826111,475,475,475,475,53
|
|
20240105,134700,266800936,475,475,475,473,5150
|
|
20240105,134600,264364212,475,475,475,475,21
|
|
20240105,134500,264354237,475,475,475,475,22
|
|
20240105,134400,264343787,475,475,475,475,1001
|
|
20240105,134300,263868312,475,475,475,475,3
|
|
20240105,134200,263866887,473,475,475,473,225
|
|
20240105,134100,263760310,475,475,475,473,1244
|
|
20240105,134000,263171438,475,475,475,475,130
|
|
20240105,133900,263109688,475,475,475,475,4000
|
|
20240105,133800,261209688,473,473,473,473,0
|
|
20240105,133700,261209688,473,474,474,473,1413
|
|
20240105,133600,260540839,475,475,475,475,41
|
|
20240105,133500,260521364,475,475,475,475,0
|
|
20240105,133400,260521364,475,475,475,475,0
|
|
20240105,133300,260521364,475,475,475,475,0
|
|
20240105,133200,260521364,475,475,475,475,12000
|
|
20240105,133100,254821364,475,475,475,475,2125
|
|
20240105,133000,253811989,475,475,475,475,0
|
|
20240105,132900,253811989,475,475,475,475,0
|
|
20240105,132800,253811989,475,472,475,472,2921
|
|
20240105,132700,252433274,472,472,472,472,101
|
|
20240105,132600,252385602,472,472,472,471,23586
|
|
20240105,132500,241272010,472,473,473,472,15300
|
|
20240105,132400,234050110,473,473,473,473,13485
|
|
20240105,132300,227671705,474,473,474,473,3398
|
|
20240105,132200,226064447,473,473,473,473,13736
|
|
20240105,132100,219567319,474,474,474,474,1001
|
|
20240105,132000,219092845,473,473,473,473,0
|
|
20240105,131900,219092845,473,473,473,473,0
|
|
20240105,131800,219092845,473,473,473,473,0
|
|
20240105,131700,219092845,473,473,473,473,1
|
|
20240105,131600,219092372,475,473,475,473,3700
|
|
20240105,131500,217340272,475,472,475,471,1503
|
|
20240105,131400,216628357,473,473,473,471,20589
|
|
20240105,131300,206908638,473,474,474,473,10292
|
|
20240105,131200,202040361,474,476,476,474,28271
|
|
20240105,131100,188624415,476,476,476,476,64
|
|
20240105,131000,188593951,476,476,476,476,1651
|
|
20240105,130900,187808075,476,476,476,476,0
|
|
20240105,130800,187808075,476,476,476,476,0
|
|
20240105,130700,187808075,476,476,476,476,2035
|
|
20240105,130600,186839415,476,476,476,476,12
|
|
20240105,130500,186833703,475,475,475,475,0
|
|
20240105,130400,186833703,475,475,475,475,2765
|
|
20240105,130300,185520328,477,475,477,475,271
|
|
20240105,130200,185391601,475,475,475,475,0
|
|
20240105,130100,185391601,475,475,475,475,948
|
|
20240105,130000,184941301,476,476,476,476,190
|
|
20240105,125900,184850861,476,476,476,476,100
|
|
20240105,125800,184803261,475,475,475,475,207
|
|
20240105,125700,184704936,475,476,476,475,6146
|
|
20240105,125600,181785486,476,476,476,476,2261
|
|
20240105,125500,180709250,478,478,478,478,398
|
|
20240105,125400,180519006,478,478,478,478,0
|
|
20240105,125300,180519006,478,477,478,476,48
|
|
20240105,125200,180496138,475,479,479,475,14640
|
|
20240105,125100,173542058,475,478,478,475,12004
|
|
20240105,125000,167838005,477,477,477,477,1
|
|
20240105,124900,167837528,477,477,477,477,2019
|
|
20240105,124800,166874465,480,480,480,480,0
|
|
20240105,124700,166874465,480,480,480,480,1
|
|
20240105,124600,166873985,480,480,480,480,14
|
|
20240105,124500,166867265,480,480,480,480,0
|
|
20240105,124400,166867265,480,480,480,480,3
|
|
20240105,124300,166865825,480,480,480,480,0
|
|
20240105,124200,166865825,480,480,480,480,1
|
|
20240105,124100,166865345,479,479,479,479,51
|
|
20240105,124000,166840916,477,477,477,477,0
|
|
20240105,123900,166840916,477,477,477,477,200
|
|
20240105,123800,166745516,477,477,477,477,300
|
|
20240105,123700,166602416,477,477,477,477,0
|
|
20240105,123600,166602416,477,477,477,477,0
|
|
20240105,123500,166602416,477,477,477,477,653
|
|
20240105,123400,166290935,477,479,479,477,348
|
|
20240105,123300,166124936,477,477,477,477,1
|
|
20240105,123200,166124459,477,477,477,477,2009
|
|
20240105,123100,165166166,478,478,478,478,116
|
|
20240105,123000,165110718,478,478,478,478,0
|
|
20240105,122900,165110718,478,478,478,478,0
|
|
20240105,122800,165110718,478,478,478,478,1899
|
|
20240105,122700,164202996,478,480,480,478,1829
|
|
20240105,122600,163328706,477,477,477,477,0
|
|
20240105,122500,163328706,477,477,477,477,0
|
|
20240105,122400,163328706,477,477,477,477,2250
|
|
20240105,122300,162255456,479,479,479,479,0
|
|
20240105,122200,162255456,479,479,479,479,0
|
|
20240105,122100,162255456,479,479,479,477,4614
|
|
20240105,122000,160047439,481,481,481,481,0
|
|
20240105,121900,160047439,481,481,481,481,0
|
|
20240105,121800,160047439,481,481,481,481,0
|
|
20240105,121700,160047439,481,481,481,481,5
|
|
20240105,121600,160045034,476,476,476,476,0
|
|
20240105,121500,160045034,476,477,477,476,4000
|
|
20240105,121400,158140234,481,477,481,477,501
|
|
20240105,121300,157901253,482,478,482,477,911
|
|
20240105,121200,157464823,480,480,480,480,0
|
|
20240105,121100,157464823,480,480,480,480,464
|
|
20240105,121000,157242103,480,480,480,480,0
|
|
20240105,120900,157242103,480,480,480,480,2613
|
|
20240105,120800,155987863,476,479,479,476,2003
|
|
20240105,120700,155028435,476,476,476,476,100
|
|
20240105,120600,154980835,476,476,476,476,1000
|
|
20240105,120500,154504835,476,476,476,476,6
|
|
20240105,120400,154501979,476,476,476,476,0
|
|
20240105,120300,154501979,476,476,476,476,397
|
|
20240105,120200,154313007,476,476,476,476,0
|
|
20240105,120100,154313007,476,476,476,476,0
|
|
20240105,120000,154313007,476,476,476,476,5000
|
|
20240105,115900,151933007,476,479,479,476,1470
|
|
20240105,115800,151232687,479,479,479,479,0
|
|
20240105,115700,151232687,479,479,479,479,200
|
|
20240105,115600,151136887,479,478,479,478,500
|
|
20240105,115500,150897436,476,476,476,476,0
|
|
20240105,115400,150897436,476,476,476,476,0
|
|
20240105,115300,150897436,476,476,476,476,450
|
|
20240105,115200,150683236,478,478,478,478,0
|
|
20240105,115100,150683236,478,478,478,478,2
|
|
20240105,115000,150682280,478,478,478,478,0
|
|
20240105,114900,150682280,478,477,478,474,4532
|
|
20240105,114800,148529169,477,477,477,477,511
|
|
20240105,114700,148285422,476,476,476,476,0
|
|
20240105,114600,148285422,476,477,477,476,1398
|
|
20240105,114500,147619659,477,477,477,477,21
|
|
20240105,114400,147609642,478,478,478,478,0
|
|
20240105,114300,147609642,478,478,478,478,0
|
|
20240105,114200,147609642,478,478,478,478,1
|
|
20240105,114100,147609164,475,478,478,475,10103
|
|
20240105,114000,142804753,478,478,478,478,1005
|
|
20240105,113900,142324363,478,478,478,478,731
|
|
20240105,113800,141974945,478,478,478,478,0
|
|
20240105,113700,141974945,478,478,478,478,10
|
|
20240105,113600,141970165,478,480,480,478,38
|
|
20240105,113500,141951963,478,478,478,478,0
|
|
20240105,113400,141951963,478,478,478,478,1000
|
|
20240105,113300,141473963,478,479,479,478,30000
|
|
20240105,113200,127132487,479,479,479,479,9249
|
|
20240105,113100,122702216,480,480,480,480,868
|
|
20240105,113000,122285576,480,480,480,480,1501
|
|
20240105,112900,121565096,481,481,481,481,80
|
|
20240105,112800,121526616,482,482,482,482,0
|
|
20240105,112700,121526616,482,482,482,482,1437
|
|
20240105,112600,120833982,479,479,479,479,0
|
|
20240105,112500,120833982,479,479,479,479,0
|
|
20240105,112400,120833982,479,479,479,479,1988
|
|
20240105,112300,119881730,479,479,479,479,3129
|
|
20240105,112200,118382939,480,480,480,480,321
|
|
20240105,112100,118228859,480,480,480,480,0
|
|
20240105,112000,118228859,480,480,480,480,151
|
|
20240105,111900,118156379,480,482,482,480,41
|
|
20240105,111800,118136696,480,480,480,480,167
|
|
20240105,111700,118056536,482,482,482,482,0
|
|
20240105,111600,118056536,482,482,482,482,0
|
|
20240105,111500,118056536,482,482,482,482,50
|
|
20240105,111400,118032436,482,482,482,482,1
|
|
20240105,111300,118031954,479,479,479,479,5000
|
|
20240105,111200,115636954,482,482,482,482,0
|
|
20240105,111100,115636954,482,482,482,482,0
|
|
20240105,111000,115636954,482,482,482,482,0
|
|
20240105,110900,115636954,482,482,482,482,17
|
|
20240105,110800,115628760,482,482,482,482,0
|
|
20240105,110700,115628760,482,482,482,479,1002
|
|
20240105,110600,115148107,481,481,481,481,136
|
|
20240105,110500,115082691,482,480,482,480,2168
|
|
20240105,110400,114042049,480,480,480,480,1000
|
|
20240105,110300,113562049,482,482,482,482,0
|
|
20240105,110200,113562049,482,481,482,481,1171
|
|
20240105,110100,112998797,480,480,480,480,3706
|
|
20240105,110000,111219917,482,482,482,482,1
|
|
20240105,105900,111219435,480,481,481,480,1870
|
|
20240105,105800,110321766,482,482,482,482,8
|
|
20240105,105700,110317910,482,482,482,482,0
|
|
20240105,105600,110317910,482,482,482,482,0
|
|
20240105,105500,110317910,482,482,482,482,0
|
|
20240105,105400,110317910,482,482,482,482,0
|
|
20240105,105300,110317910,482,482,482,482,100
|
|
20240105,105200,110269710,483,482,483,482,1001
|
|
20240105,105100,109787227,482,482,482,482,3003
|
|
20240105,105000,108339781,481,481,481,481,700
|
|
20240105,104900,108003081,481,481,481,481,6
|
|
20240105,104800,108000195,481,481,481,481,557
|
|
20240105,104700,107732278,481,481,481,481,100
|
|
20240105,104600,107684178,480,480,480,480,0
|
|
20240105,104500,107684178,480,481,481,480,101
|
|
20240105,104400,107635697,481,481,481,481,332
|
|
20240105,104300,107476005,482,482,482,482,100
|
|
20240105,104200,107427805,482,482,482,482,3500
|
|
20240105,104100,105740805,483,483,483,483,0
|
|
20240105,104000,105740805,483,483,483,483,15
|
|
20240105,103900,105733560,483,483,483,483,0
|
|
20240105,103800,105733560,483,483,483,483,0
|
|
20240105,103700,105733560,483,483,483,483,1
|
|
20240105,103600,105733077,480,482,482,480,23761
|
|
20240105,103500,94325175,482,482,482,482,0
|
|
20240105,103400,94325175,482,482,482,482,0
|
|
20240105,103300,94325175,482,482,482,482,200
|
|
20240105,103200,94228775,482,482,482,482,66
|
|
20240105,103100,94196963,484,484,484,484,0
|
|
20240105,103000,94196963,484,484,484,484,0
|
|
20240105,102900,94196963,484,484,484,484,0
|
|
20240105,102800,94196963,484,484,484,484,1
|
|
20240105,102700,94196479,484,483,484,483,1009
|
|
20240105,102600,93708131,484,484,484,484,0
|
|
20240105,102500,93708131,484,481,484,481,2144
|
|
20240105,102400,92676864,481,482,482,481,3157
|
|
20240105,102300,91157490,482,482,482,482,0
|
|
20240105,102200,91157490,482,484,484,482,680
|
|
20240105,102100,90829370,484,484,484,484,294
|
|
20240105,102000,90687074,484,484,484,484,0
|
|
20240105,101900,90687074,484,484,484,484,1
|
|
20240105,101800,90686590,483,483,483,483,444
|
|
20240105,101700,90472138,484,482,484,482,1901
|
|
20240105,101600,89555854,483,483,483,483,2758
|
|
20240105,101500,88223740,483,482,483,481,4316
|
|
20240105,101400,86147066,483,482,483,482,6501
|
|
20240105,101300,83013583,482,482,482,482,459
|
|
20240105,101200,82792345,483,483,483,483,783
|
|
20240105,101100,82414156,484,484,484,484,0
|
|
20240105,101000,82414156,484,484,484,484,0
|
|
20240105,100900,82414156,484,484,484,484,0
|
|
20240105,100800,82414156,484,484,484,484,197
|
|
20240105,100700,82318808,484,484,484,484,2
|
|
20240105,100600,82317840,484,484,484,484,0
|
|
20240105,100500,82317840,484,484,484,484,1
|
|
20240105,100400,82317356,484,484,484,484,0
|
|
20240105,100300,82317356,484,484,484,484,0
|
|
20240105,100200,82317356,484,484,484,484,0
|
|
20240105,100100,82317356,484,484,484,484,141
|
|
20240105,100000,82249112,485,485,485,485,3238
|
|
20240105,095900,80678682,486,486,486,486,1
|
|
20240105,095800,80678196,485,485,486,485,282
|
|
20240105,095700,80541421,486,486,486,486,1
|
|
20240105,095600,80540935,485,485,485,485,0
|
|
20240105,095500,80540935,485,485,485,485,500
|
|
20240105,095400,80298435,486,486,486,486,0
|
|
20240105,095300,80298435,486,486,486,486,52
|
|
20240105,095200,80273163,486,486,486,486,0
|
|
20240105,095100,80273163,486,486,486,486,0
|
|
20240105,095000,80273163,486,486,486,486,0
|
|
20240105,094900,80273163,486,486,486,486,1
|
|
20240105,094800,80272677,484,484,484,484,0
|
|
20240105,094700,80272677,484,486,486,484,1002
|
|
20240105,094600,79787705,486,486,487,486,479
|
|
20240105,094500,79554910,487,486,487,486,1437
|
|
20240105,094400,78856527,485,485,485,483,6372
|
|
20240105,094300,75767432,485,484,485,484,1501
|
|
20240105,094200,75040947,484,484,484,484,4912
|
|
20240105,094100,72663539,484,485,485,484,600
|
|
20240105,094000,72373039,485,485,485,485,4
|
|
20240105,093900,72371099,485,484,485,482,3807
|
|
20240105,093800,70529423,484,484,484,483,174
|
|
20240105,093700,70445221,484,482,485,480,8481
|
|
20240105,093600,66368152,484,485,485,484,3099
|
|
20240105,093500,64868234,486,484,486,484,1028
|
|
20240105,093400,64370626,485,484,485,484,8572
|
|
20240105,093300,60219641,484,483,484,483,14572
|
|
20240105,093200,53172037,483,480,483,480,324
|
|
20240105,093100,53015884,480,482,482,480,965
|
|
20240105,093000,52552550,482,482,482,482,78
|
|
20240105,092900,52514954,482,481,482,479,7095
|
|
20240105,092800,49113290,483,483,483,483,0
|
|
20240105,092700,49113290,483,483,483,483,1
|
|
20240105,092600,49112807,481,481,481,481,2300
|
|
20240105,092500,48006507,483,483,483,483,13
|
|
20240105,092400,48000228,484,484,484,484,74
|
|
20240105,092300,47964412,481,481,481,481,1
|
|
20240105,092200,47963931,481,481,481,481,121
|
|
20240105,092100,47905730,484,481,484,481,401
|
|
20240105,092000,47712846,484,484,484,484,1
|
|
20240105,091900,47712362,481,481,481,481,254
|
|
20240105,091800,47590188,484,484,484,484,16
|
|
20240105,091700,47582444,480,480,480,480,0
|
|
20240105,091600,47582444,480,482,482,480,49173
|
|
20240105,091500,23978451,481,481,481,481,0
|
|
20240105,091400,23978451,481,483,483,481,300
|
|
20240105,091300,23834149,485,485,485,485,123
|
|
20240105,091200,23774494,485,485,485,485,177
|
|
20240105,091100,23688649,485,483,485,483,601
|
|
20240105,091000,23398364,483,484,486,483,9581
|
|
20240105,090900,18770586,484,483,484,483,45
|
|
20240105,090800,18748850,483,481,483,481,4163
|
|
20240105,090700,16740447,481,481,481,481,6
|
|
20240105,090600,16737561,481,481,481,481,108
|
|
20240105,090500,16685613,481,480,481,480,13131
|
|
20240105,090400,10382730,480,480,480,480,6010
|
|
20240105,090300,7497930,481,481,481,480,4135
|
|
20240105,090200,5513007,482,479,482,479,1661
|
|
20240105,090100,4717040,480,482,482,480,3203
|
|
20240105,090000,3178600,482,483,483,481,6588
|