656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195300,281338263,470,470,470,470,6603
|
|
20240108,195200,281338263,470,470,470,470,0
|
|
20240108,195100,281338263,470,470,470,470,0
|
|
20240108,195000,281338263,470,470,470,470,0
|
|
20240108,194900,281338263,470,470,470,470,0
|
|
20240108,194800,281338263,470,470,470,470,0
|
|
20240108,194700,281338263,470,470,470,470,0
|
|
20240108,194600,281338263,470,470,470,470,0
|
|
20240108,194500,281338263,470,470,470,470,0
|
|
20240108,194400,281338263,470,470,470,470,0
|
|
20240108,194300,281338263,470,470,470,470,0
|
|
20240108,194200,281338263,470,470,470,470,0
|
|
20240108,194100,281338263,470,470,470,470,0
|
|
20240108,194000,281338263,470,470,470,470,0
|
|
20240108,193900,281338263,470,470,470,470,0
|
|
20240108,193800,281338263,470,470,470,470,0
|
|
20240108,193700,281338263,470,470,470,470,0
|
|
20240108,193600,281338263,470,470,470,470,0
|
|
20240108,193500,281338263,470,470,470,470,0
|
|
20240108,193400,281338263,470,470,470,470,0
|
|
20240108,193300,281338263,470,470,470,470,0
|
|
20240108,193200,281338263,470,470,470,470,0
|
|
20240108,193100,281338263,470,470,470,470,0
|
|
20240108,193000,281338263,470,470,470,470,0
|
|
20240108,192900,281338263,470,470,470,470,0
|
|
20240108,192800,281338263,470,470,470,470,0
|
|
20240108,192700,281338263,470,470,470,470,0
|
|
20240108,192600,281338263,470,470,470,470,0
|
|
20240108,192500,281338263,470,470,470,470,0
|
|
20240108,192400,281338263,470,470,470,470,0
|
|
20240108,192300,281338263,470,470,470,470,6603
|
|
20240108,192200,281338263,470,470,470,470,0
|
|
20240108,192100,281338263,470,470,470,470,0
|
|
20240108,192000,281338263,470,470,470,470,0
|
|
20240108,191900,281338263,470,470,470,470,0
|
|
20240108,191800,281338263,470,470,470,470,0
|
|
20240108,191700,281338263,470,470,470,470,0
|
|
20240108,191600,281338263,470,470,470,470,0
|
|
20240108,191500,281338263,470,470,470,470,0
|
|
20240108,191400,281338263,470,470,470,470,0
|
|
20240108,191300,281338263,470,470,470,470,0
|
|
20240108,191200,281338263,470,470,470,470,0
|
|
20240108,191100,281338263,470,470,470,470,0
|
|
20240108,191000,281338263,470,470,470,470,0
|
|
20240108,190900,281338263,470,470,470,470,0
|
|
20240108,190800,281338263,470,470,470,470,0
|
|
20240108,190700,281338263,470,470,470,470,0
|
|
20240108,190600,281338263,470,470,470,470,0
|
|
20240108,190500,281338263,470,470,470,470,0
|
|
20240108,190400,281338263,470,470,470,470,0
|
|
20240108,190300,281338263,470,470,470,470,0
|
|
20240108,190200,281338263,470,470,470,470,0
|
|
20240108,190100,281338263,470,470,470,470,0
|
|
20240108,190000,281338263,470,470,470,470,0
|
|
20240108,185900,281338263,470,470,470,470,0
|
|
20240108,185800,281338263,470,470,470,470,0
|
|
20240108,185700,281338263,470,470,470,470,0
|
|
20240108,185600,281338263,470,470,470,470,0
|
|
20240108,185500,281338263,470,470,470,470,0
|
|
20240108,185400,281338263,470,470,470,470,0
|
|
20240108,185300,281338263,470,470,470,470,6603
|
|
20240108,185200,281338263,470,470,470,470,0
|
|
20240108,185100,281338263,470,470,470,470,0
|
|
20240108,185000,281338263,470,470,470,470,0
|
|
20240108,184900,281338263,470,470,470,470,0
|
|
20240108,184800,281338263,470,470,470,470,0
|
|
20240108,184700,281338263,470,470,470,470,0
|
|
20240108,184600,281338263,470,470,470,470,0
|
|
20240108,184500,281338263,470,470,470,470,0
|
|
20240108,184400,281338263,470,470,470,470,0
|
|
20240108,184300,281338263,470,470,470,470,0
|
|
20240108,184200,281338263,470,470,470,470,0
|
|
20240108,184100,281338263,470,470,470,470,0
|
|
20240108,184000,281338263,470,470,470,470,0
|
|
20240108,183900,281338263,470,470,470,470,0
|
|
20240108,183800,281338263,470,470,470,470,0
|
|
20240108,183700,281338263,470,470,470,470,0
|
|
20240108,183600,281338263,470,470,470,470,0
|
|
20240108,183500,281338263,470,470,470,470,0
|
|
20240108,183400,281338263,470,470,470,470,0
|
|
20240108,183300,281338263,470,470,470,470,0
|
|
20240108,183200,281338263,470,470,470,470,0
|
|
20240108,183100,281338263,470,470,470,470,0
|
|
20240108,183000,281338263,470,470,470,470,0
|
|
20240108,182900,281338263,470,470,470,470,0
|
|
20240108,182800,281338263,470,470,470,470,0
|
|
20240108,182700,281338263,470,470,470,470,0
|
|
20240108,182600,281338263,470,470,470,470,0
|
|
20240108,182500,281338263,470,470,470,470,0
|
|
20240108,182400,281338263,470,470,470,470,0
|
|
20240108,182300,281338263,470,470,470,470,6603
|
|
20240108,182200,281338263,470,470,470,470,0
|
|
20240108,182100,281338263,470,470,470,470,0
|
|
20240108,182000,281338263,470,470,470,470,0
|
|
20240108,181900,281338263,470,470,470,470,0
|
|
20240108,181800,281338263,470,470,470,470,0
|
|
20240108,181700,281338263,470,470,470,470,0
|
|
20240108,181600,281338263,470,470,470,470,0
|
|
20240108,181500,281338263,470,470,470,470,0
|
|
20240108,181400,281338263,470,470,470,470,0
|
|
20240108,181300,281338263,470,470,470,470,0
|
|
20240108,181200,281338263,470,470,470,470,0
|
|
20240108,181100,281338263,470,470,470,470,0
|
|
20240108,181000,281338263,470,470,470,470,0
|
|
20240108,180900,281338263,470,470,470,470,0
|
|
20240108,180800,281338263,470,470,470,470,0
|
|
20240108,180700,281338263,470,470,470,470,0
|
|
20240108,180600,281338263,470,470,470,470,0
|
|
20240108,180500,281338263,470,470,470,470,0
|
|
20240108,180400,281338263,470,470,470,470,0
|
|
20240108,180300,281338263,470,470,470,470,0
|
|
20240108,180200,281338263,470,470,470,470,0
|
|
20240108,180100,281338263,470,470,470,470,0
|
|
20240108,180000,281338263,470,470,470,470,0
|
|
20240108,175900,281338263,470,470,470,470,0
|
|
20240108,175800,281338263,470,470,470,470,0
|
|
20240108,175700,281338263,470,470,470,470,0
|
|
20240108,175600,281338263,470,470,470,470,0
|
|
20240108,175500,281338263,470,470,470,470,0
|
|
20240108,175400,281338263,470,470,470,470,0
|
|
20240108,175300,281338263,470,470,470,470,6603
|
|
20240108,175200,281338263,470,470,470,470,0
|
|
20240108,175100,281338263,470,470,470,470,0
|
|
20240108,175000,281338263,470,470,470,470,0
|
|
20240108,174900,281338263,470,470,470,470,0
|
|
20240108,174800,281338263,470,470,470,470,0
|
|
20240108,174700,281338263,470,470,470,470,0
|
|
20240108,174600,281338263,470,470,470,470,0
|
|
20240108,174500,281338263,470,470,470,470,0
|
|
20240108,174400,281338263,470,470,470,470,0
|
|
20240108,174300,281338263,470,470,470,470,0
|
|
20240108,174200,281338263,470,470,470,470,0
|
|
20240108,174100,281338263,470,470,470,470,0
|
|
20240108,174000,281338263,470,470,470,470,0
|
|
20240108,173900,281338263,470,470,470,470,0
|
|
20240108,173800,281338263,470,470,470,470,0
|
|
20240108,173700,281338263,470,470,470,470,0
|
|
20240108,173600,281338263,470,470,470,470,0
|
|
20240108,173500,281338263,470,470,470,470,0
|
|
20240108,173400,281338263,470,470,470,470,0
|
|
20240108,173300,281338263,470,470,470,470,0
|
|
20240108,173200,281338263,470,470,470,470,0
|
|
20240108,173100,281338263,470,470,470,470,0
|
|
20240108,173000,281338263,470,470,470,470,0
|
|
20240108,172900,281338263,470,470,470,470,0
|
|
20240108,172800,281338263,470,470,470,470,0
|
|
20240108,172700,281338263,470,470,470,470,0
|
|
20240108,172600,281338263,470,470,470,470,0
|
|
20240108,172500,281338263,470,470,470,470,0
|
|
20240108,172400,281338263,470,470,470,470,0
|
|
20240108,172300,281338263,470,470,470,470,6603
|
|
20240108,172200,281338263,470,470,470,470,0
|
|
20240108,172100,281338263,470,470,470,470,0
|
|
20240108,172000,281338263,470,470,470,470,0
|
|
20240108,171900,281338263,470,470,470,470,0
|
|
20240108,171800,281338263,470,470,470,470,0
|
|
20240108,171700,281338263,470,470,470,470,0
|
|
20240108,171600,281338263,470,470,470,470,0
|
|
20240108,171500,281338263,470,470,470,470,0
|
|
20240108,171400,281338263,470,470,470,470,0
|
|
20240108,171300,281338263,470,470,470,470,0
|
|
20240108,171200,281338263,470,470,470,470,0
|
|
20240108,171100,281338263,470,470,470,470,0
|
|
20240108,171000,281338263,470,470,470,470,0
|
|
20240108,170900,281338263,470,470,470,470,0
|
|
20240108,170800,281338263,470,470,470,470,0
|
|
20240108,170700,281338263,470,470,470,470,0
|
|
20240108,170600,281338263,470,470,470,470,0
|
|
20240108,170500,281338263,470,470,470,470,0
|
|
20240108,170400,281338263,470,470,470,470,0
|
|
20240108,170300,281338263,470,470,470,470,0
|
|
20240108,170200,281338263,470,470,470,470,0
|
|
20240108,170100,281338263,470,470,470,470,0
|
|
20240108,170000,281338263,470,470,470,470,0
|
|
20240108,165900,281338263,470,470,470,470,0
|
|
20240108,165800,281338263,470,470,470,470,0
|
|
20240108,165700,281338263,470,470,470,470,0
|
|
20240108,165600,281338263,470,470,470,470,0
|
|
20240108,165500,281338263,470,470,470,470,0
|
|
20240108,165400,281338263,470,470,470,470,0
|
|
20240108,165300,281338263,470,470,470,470,6603
|
|
20240108,165200,281338263,470,470,470,470,0
|
|
20240108,165100,281338263,470,470,470,470,0
|
|
20240108,165000,281338263,470,470,470,470,0
|
|
20240108,164900,281338263,470,470,470,470,0
|
|
20240108,164800,281338263,470,470,470,470,0
|
|
20240108,164700,281338263,470,470,470,470,0
|
|
20240108,164600,281338263,470,470,470,470,0
|
|
20240108,164500,281338263,470,470,470,470,0
|
|
20240108,164400,281338263,470,470,470,470,0
|
|
20240108,164300,281338263,470,470,470,470,0
|
|
20240108,164200,281338263,470,470,470,470,0
|
|
20240108,164100,281338263,470,470,470,470,0
|
|
20240108,164000,281338263,470,470,470,470,0
|
|
20240108,163900,281338263,470,470,470,470,0
|
|
20240108,163800,281338263,470,470,470,470,0
|
|
20240108,163700,281338263,470,470,470,470,0
|
|
20240108,163600,281338263,470,470,470,470,0
|
|
20240108,163500,281338263,470,470,470,470,0
|
|
20240108,163400,281338263,470,470,470,470,0
|
|
20240108,163300,281338263,470,470,470,470,0
|
|
20240108,163200,281338263,470,470,470,470,0
|
|
20240108,163100,281338263,470,470,470,470,0
|
|
20240108,163000,281338263,470,470,470,470,0
|
|
20240108,162900,281338263,470,470,470,470,0
|
|
20240108,162800,281338263,470,470,470,470,0
|
|
20240108,162700,281338263,470,470,470,470,0
|
|
20240108,162600,281338263,470,470,470,470,0
|
|
20240108,162500,281338263,470,470,470,470,0
|
|
20240108,162400,281338263,470,470,470,470,0
|
|
20240108,162300,281338263,470,470,470,470,6603
|
|
20240108,162200,281338263,470,470,470,470,0
|
|
20240108,162100,281338263,470,470,470,470,0
|
|
20240108,162000,281338263,470,470,470,470,0
|
|
20240108,161900,281338263,470,470,470,470,0
|
|
20240108,161800,281338263,470,470,470,470,0
|
|
20240108,161700,281338263,470,470,470,470,0
|
|
20240108,161600,281338263,470,470,470,470,0
|
|
20240108,161500,281338263,470,470,470,470,0
|
|
20240108,161400,281338263,470,470,470,470,0
|
|
20240108,161300,281338263,470,470,470,470,0
|
|
20240108,161200,281338263,470,470,470,470,0
|
|
20240108,161100,281338263,470,470,470,470,0
|
|
20240108,161000,281338263,470,470,470,470,0
|
|
20240108,160900,281338263,470,470,470,470,0
|
|
20240108,160800,281338263,470,470,470,470,0
|
|
20240108,160700,281338263,470,470,470,470,0
|
|
20240108,160600,281338263,470,470,470,470,0
|
|
20240108,160500,281338263,470,470,470,470,0
|
|
20240108,160400,281338263,470,470,470,470,0
|
|
20240108,160300,281338263,470,470,470,470,0
|
|
20240108,160200,281338263,470,470,470,470,0
|
|
20240108,160100,281338263,470,470,470,470,0
|
|
20240108,160000,281338263,470,470,470,470,0
|
|
20240108,155900,281338263,470,470,470,470,0
|
|
20240108,155800,281338263,470,470,470,470,0
|
|
20240108,155700,281338263,470,470,470,470,0
|
|
20240108,155600,281338263,470,470,470,470,0
|
|
20240108,155500,281338263,470,470,470,470,0
|
|
20240108,155400,281338263,470,470,470,470,0
|
|
20240108,155300,281338263,470,470,470,470,6603
|
|
20240108,155200,281338263,470,470,470,470,0
|
|
20240108,155100,281338263,470,470,470,470,0
|
|
20240108,155000,281338263,470,470,470,470,0
|
|
20240108,154900,281338263,470,470,470,470,0
|
|
20240108,154800,281338263,470,470,470,470,0
|
|
20240108,154700,281338263,470,470,470,470,0
|
|
20240108,154600,281338263,470,470,470,470,0
|
|
20240108,154500,281338263,470,470,470,470,0
|
|
20240108,154400,281338263,470,470,470,470,0
|
|
20240108,154300,281338263,470,470,470,470,0
|
|
20240108,154200,281338263,470,470,470,470,0
|
|
20240108,154100,281338263,470,470,470,470,0
|
|
20240108,154000,281338263,470,470,470,470,0
|
|
20240108,153900,281338263,470,470,470,470,0
|
|
20240108,153800,281338263,470,470,470,470,0
|
|
20240108,153700,281338263,470,470,470,470,0
|
|
20240108,153600,281338263,470,470,470,470,0
|
|
20240108,153500,281338263,470,470,470,470,0
|
|
20240108,153400,281338263,470,470,470,470,0
|
|
20240108,153300,281338263,470,470,470,470,0
|
|
20240108,153200,281338263,470,470,470,470,0
|
|
20240108,153100,281338263,470,470,470,470,0
|
|
20240108,153000,281338263,470,470,470,470,6603
|
|
20240108,152900,278234853,470,470,470,470,0
|
|
20240108,152800,278234853,470,470,470,470,0
|
|
20240108,152700,278234853,470,470,470,470,0
|
|
20240108,152600,278234853,470,470,470,470,0
|
|
20240108,152500,278234853,470,470,470,470,0
|
|
20240108,152400,278234853,470,470,470,470,0
|
|
20240108,152300,278234853,470,470,470,470,0
|
|
20240108,152200,278234853,470,470,470,470,0
|
|
20240108,152100,278234853,470,470,470,470,0
|
|
20240108,152000,278234853,470,470,470,470,0
|
|
20240108,151900,278234853,470,469,471,469,5173
|
|
20240108,151800,275808712,471,471,471,471,427
|
|
20240108,151700,275607595,470,469,471,469,1621
|
|
20240108,151600,274845644,471,471,471,470,1131
|
|
20240108,151500,274313943,470,470,470,470,96
|
|
20240108,151400,274268823,470,470,470,470,1105
|
|
20240108,151300,273749473,470,470,470,470,200
|
|
20240108,151200,273655473,470,469,470,469,101
|
|
20240108,151100,273608103,470,470,470,470,21
|
|
20240108,151000,273598233,471,471,471,471,0
|
|
20240108,150900,273598233,471,471,471,471,0
|
|
20240108,150800,273598233,471,471,472,471,8
|
|
20240108,150700,273594463,471,471,472,469,6532
|
|
20240108,150600,270517118,471,469,471,469,239
|
|
20240108,150500,270405023,469,469,469,469,11
|
|
20240108,150400,270399864,469,469,469,468,3
|
|
20240108,150300,270398458,469,471,472,469,828
|
|
20240108,150200,270010108,472,471,472,469,1004
|
|
20240108,150100,269538405,472,471,472,471,2
|
|
20240108,150000,269537462,472,472,472,472,4
|
|
20240108,145900,269535574,472,471,472,471,42
|
|
20240108,145800,269515790,471,471,471,471,478
|
|
20240108,145700,269290652,471,471,471,471,26
|
|
20240108,145600,269278406,471,471,471,471,0
|
|
20240108,145500,269278406,471,471,471,471,13
|
|
20240108,145400,269272283,471,471,471,471,7
|
|
20240108,145300,269268986,471,471,471,471,17
|
|
20240108,145200,269260979,471,471,471,471,0
|
|
20240108,145100,269260979,471,471,471,471,0
|
|
20240108,145000,269260979,471,471,471,471,0
|
|
20240108,144900,269260979,471,471,471,471,0
|
|
20240108,144800,269260979,471,471,471,471,0
|
|
20240108,144700,269260979,471,471,471,471,0
|
|
20240108,144600,269260979,471,471,471,471,2
|
|
20240108,144500,269260037,468,470,470,468,22
|
|
20240108,144400,269249719,471,471,471,471,62
|
|
20240108,144300,269220517,471,471,471,471,17
|
|
20240108,144200,269212510,471,472,472,471,34
|
|
20240108,144100,269196465,472,471,472,470,4619
|
|
20240108,144000,267020915,471,471,471,471,5
|
|
20240108,143900,267018560,471,470,471,470,3
|
|
20240108,143800,267017149,470,470,470,470,109
|
|
20240108,143700,266965919,470,470,470,470,0
|
|
20240108,143600,266965919,470,470,470,470,23
|
|
20240108,143500,266955109,470,467,470,467,201
|
|
20240108,143400,266861039,467,467,467,467,0
|
|
20240108,143300,266861039,467,467,467,467,336
|
|
20240108,143200,266704127,467,467,467,467,29
|
|
20240108,143100,266690584,467,467,467,467,1
|
|
20240108,143000,266690117,467,467,467,467,4115
|
|
20240108,142900,264768412,468,468,468,468,4984
|
|
20240108,142800,262435900,468,468,468,468,21
|
|
20240108,142700,262426072,469,469,469,469,1
|
|
20240108,142600,262425603,468,468,468,468,6198
|
|
20240108,142500,259524939,469,469,469,469,9116
|
|
20240108,142400,255249535,470,470,470,470,0
|
|
20240108,142300,255249535,470,470,470,470,0
|
|
20240108,142200,255249535,470,470,470,470,76
|
|
20240108,142100,255213815,470,469,470,469,381
|
|
20240108,142000,255035125,469,469,469,469,1087
|
|
20240108,141900,254525322,469,469,469,469,0
|
|
20240108,141800,254525322,469,469,469,469,2
|
|
20240108,141700,254524384,469,468,469,468,502
|
|
20240108,141600,254289447,468,468,468,468,500
|
|
20240108,141500,254055447,468,469,469,468,1190
|
|
20240108,141400,253498337,469,469,469,469,9
|
|
20240108,141300,253494116,469,470,470,469,107
|
|
20240108,141200,253443932,470,469,470,469,1437
|
|
20240108,141100,252769974,469,469,469,469,76
|
|
20240108,141000,252734330,469,469,469,469,0
|
|
20240108,140900,252734330,469,469,469,469,200
|
|
20240108,140800,252640530,469,469,469,469,100
|
|
20240108,140700,252593630,469,469,469,469,40
|
|
20240108,140600,252574870,469,468,469,468,11
|
|
20240108,140500,252569721,469,469,469,469,11
|
|
20240108,140400,252564562,469,469,469,469,1
|
|
20240108,140300,252564093,468,468,468,468,0
|
|
20240108,140200,252564093,468,468,468,468,22
|
|
20240108,140100,252553797,468,468,468,468,0
|
|
20240108,140000,252553797,468,468,468,468,3100
|
|
20240108,135900,251102997,469,469,469,465,30002
|
|
20240108,135800,237135905,467,467,467,467,20
|
|
20240108,135700,237126565,467,467,467,467,4644
|
|
20240108,135600,234957817,467,467,467,467,10000
|
|
20240108,135500,230287817,468,468,468,468,622
|
|
20240108,135400,229996721,469,469,469,469,1250
|
|
20240108,135300,229410471,470,470,470,470,2
|
|
20240108,135200,229409531,470,470,470,470,0
|
|
20240108,135100,229409531,470,470,470,470,0
|
|
20240108,135000,229409531,470,470,470,470,4
|
|
20240108,134900,229407651,470,470,470,470,11
|
|
20240108,134800,229402481,470,470,470,470,0
|
|
20240108,134700,229402481,470,470,470,470,0
|
|
20240108,134600,229402481,470,470,470,470,0
|
|
20240108,134500,229402481,470,470,470,470,21
|
|
20240108,134400,229392611,470,470,470,468,2115
|
|
20240108,134300,228400540,470,470,470,470,2545
|
|
20240108,134200,227204390,468,468,468,468,0
|
|
20240108,134100,227204390,468,468,468,468,20064
|
|
20240108,134000,217814438,468,468,468,467,376
|
|
20240108,133900,217638784,468,468,468,468,28
|
|
20240108,133800,217625680,468,467,468,467,5050
|
|
20240108,133700,215267280,467,466,467,466,1103
|
|
20240108,133600,214752426,466,466,466,466,100
|
|
20240108,133500,214705826,466,467,467,466,5151
|
|
20240108,133400,212305410,467,467,467,467,10
|
|
20240108,133300,212300740,467,467,467,467,3003
|
|
20240108,133200,210898339,465,465,465,465,0
|
|
20240108,133100,210898339,465,465,465,465,0
|
|
20240108,133000,210898339,465,465,465,465,0
|
|
20240108,132900,210898339,465,465,465,465,2706
|
|
20240108,132800,209640049,465,467,467,465,7225
|
|
20240108,132700,206278379,467,467,467,467,15
|
|
20240108,132600,206271374,467,467,467,467,40
|
|
20240108,132500,206252694,467,466,467,466,2020
|
|
20240108,132400,205310354,467,467,467,467,30
|
|
20240108,132300,205296344,467,467,467,466,2351
|
|
20240108,132200,204200627,465,467,467,465,18147
|
|
20240108,132100,195750996,467,467,467,467,2023
|
|
20240108,132000,194806255,467,466,467,466,2
|
|
20240108,131900,194805322,466,467,467,466,428
|
|
20240108,131800,194605449,467,467,467,467,2501
|
|
20240108,131700,193437482,466,467,467,466,37659
|
|
20240108,131600,175850887,467,467,467,467,0
|
|
20240108,131500,175850887,467,468,468,467,100
|
|
20240108,131400,175804142,468,468,468,468,0
|
|
20240108,131300,175804142,468,468,468,468,6625
|
|
20240108,131200,172703642,468,468,468,468,2700
|
|
20240108,131100,171440042,468,468,468,468,5000
|
|
20240108,131000,169100042,468,467,468,467,10014
|
|
20240108,130900,164419490,467,467,467,467,0
|
|
20240108,130800,164419490,467,468,470,467,3681
|
|
20240108,130700,162697081,468,468,468,468,2517
|
|
20240108,130600,161519125,467,468,468,467,3537
|
|
20240108,130500,159866205,468,468,468,468,628
|
|
20240108,130400,159572301,468,468,468,468,0
|
|
20240108,130300,159572301,468,468,468,468,1686
|
|
20240108,130200,158783253,468,468,468,468,12376
|
|
20240108,130100,152991285,470,470,470,469,1499
|
|
20240108,130000,152288029,470,470,470,470,8
|
|
20240108,125900,152284269,470,470,470,470,184
|
|
20240108,125800,152197789,470,469,470,469,1001
|
|
20240108,125700,151728319,469,470,470,469,4925
|
|
20240108,125600,149418493,469,469,469,469,37
|
|
20240108,125500,149401140,470,470,470,470,509
|
|
20240108,125400,149161910,470,469,470,469,1180
|
|
20240108,125300,148608489,470,470,470,470,12
|
|
20240108,125200,148602849,470,469,470,469,2001
|
|
20240108,125100,147663379,469,469,469,469,0
|
|
20240108,125000,147663379,469,470,470,469,2338
|
|
20240108,124900,146565826,469,470,470,469,263
|
|
20240108,124800,146442279,470,470,470,470,200
|
|
20240108,124700,146348279,470,470,470,470,19266
|
|
20240108,124600,137293259,471,471,471,471,0
|
|
20240108,124500,137293259,471,471,471,471,26
|
|
20240108,124400,137281013,471,471,471,471,0
|
|
20240108,124300,137281013,471,471,471,471,300
|
|
20240108,124200,137139713,471,471,471,471,0
|
|
20240108,124100,137139713,471,470,471,470,84
|
|
20240108,124000,137100232,471,471,471,471,41
|
|
20240108,123900,137080921,471,471,471,471,17
|
|
20240108,123800,137072914,471,471,471,471,0
|
|
20240108,123700,137072914,471,472,472,471,1743
|
|
20240108,123600,136251214,471,471,471,471,201
|
|
20240108,123500,136156543,472,471,472,471,532
|
|
20240108,123400,135905966,472,472,472,472,364
|
|
20240108,123300,135734158,472,472,472,472,375
|
|
20240108,123200,135557158,473,473,473,473,0
|
|
20240108,123100,135557158,473,473,473,473,59
|
|
20240108,123000,135529251,473,473,473,473,0
|
|
20240108,122900,135529251,473,471,473,471,1200
|
|
20240108,122800,134964049,471,471,471,471,0
|
|
20240108,122700,134964049,471,471,471,471,4834
|
|
20240108,122600,132687235,473,472,473,471,1003
|
|
20240108,122500,132214817,472,472,472,472,500
|
|
20240108,122400,131978817,473,473,473,473,0
|
|
20240108,122300,131978817,473,473,473,473,5
|
|
20240108,122200,131976452,473,473,473,473,0
|
|
20240108,122100,131976452,473,473,473,473,5
|
|
20240108,122000,131974087,471,471,471,471,0
|
|
20240108,121900,131974087,471,471,471,471,19
|
|
20240108,121800,131965138,471,473,473,471,1019
|
|
20240108,121700,131485151,473,473,473,473,0
|
|
20240108,121600,131485151,473,473,473,473,0
|
|
20240108,121500,131485151,473,473,473,473,0
|
|
20240108,121400,131485151,473,473,473,473,0
|
|
20240108,121300,131485151,473,473,473,473,250
|
|
20240108,121200,131366901,473,473,473,473,0
|
|
20240108,121100,131366901,473,473,473,473,0
|
|
20240108,121000,131366901,473,473,473,473,0
|
|
20240108,120900,131366901,473,473,473,473,0
|
|
20240108,120800,131366901,473,473,473,473,0
|
|
20240108,120700,131366901,473,473,473,473,0
|
|
20240108,120600,131366901,473,473,473,473,0
|
|
20240108,120500,131366901,473,472,473,472,789
|
|
20240108,120400,130994492,472,472,472,472,0
|
|
20240108,120300,130994492,472,472,472,472,0
|
|
20240108,120200,130994492,472,472,472,472,125
|
|
20240108,120100,130935492,472,471,472,471,450
|
|
20240108,120000,130723342,471,471,471,471,260
|
|
20240108,115900,130600882,472,472,472,472,0
|
|
20240108,115800,130600882,472,472,472,472,0
|
|
20240108,115700,130600882,472,472,472,472,0
|
|
20240108,115600,130600882,472,472,472,472,200
|
|
20240108,115500,130506482,472,472,472,472,0
|
|
20240108,115400,130506482,472,472,472,472,0
|
|
20240108,115300,130506482,472,472,472,472,1773
|
|
20240108,115200,129669626,472,472,472,472,500
|
|
20240108,115100,129433626,472,472,472,472,4500
|
|
20240108,115000,127309626,472,472,472,472,1000
|
|
20240108,114900,126837626,472,472,472,472,950
|
|
20240108,114800,126389226,472,472,472,472,0
|
|
20240108,114700,126389226,472,472,472,472,2000
|
|
20240108,114600,125445226,474,474,474,472,1540
|
|
20240108,114500,124717266,474,474,474,474,0
|
|
20240108,114400,124717266,474,474,474,474,0
|
|
20240108,114300,124717266,474,474,474,474,500
|
|
20240108,114200,124480266,474,474,474,474,687
|
|
20240108,114100,124154628,472,472,472,472,1
|
|
20240108,114000,124154156,472,472,472,472,0
|
|
20240108,113900,124154156,472,472,472,472,2000
|
|
20240108,113800,123210156,472,472,472,472,2000
|
|
20240108,113700,122266156,474,474,474,474,1
|
|
20240108,113600,122265682,472,472,472,472,526
|
|
20240108,113500,122017410,474,474,474,474,2301
|
|
20240108,113400,120926736,474,473,474,473,5000
|
|
20240108,113300,118559536,473,473,473,473,200
|
|
20240108,113200,118464936,473,472,473,472,2311
|
|
20240108,113100,117371866,472,472,472,472,5130
|
|
20240108,113000,114950506,473,473,473,473,45
|
|
20240108,112900,114929221,473,473,473,473,1000
|
|
20240108,112800,114456221,474,474,474,474,295
|
|
20240108,112700,114316391,474,474,474,474,34
|
|
20240108,112600,114300275,474,474,474,474,0
|
|
20240108,112500,114300275,474,474,474,474,1
|
|
20240108,112400,114299801,472,472,472,472,79
|
|
20240108,112300,114262513,472,472,472,472,0
|
|
20240108,112200,114262513,472,472,472,472,0
|
|
20240108,112100,114262513,472,473,473,472,1370
|
|
20240108,112000,113614931,473,474,474,473,2140
|
|
20240108,111900,112602677,475,475,475,475,1067
|
|
20240108,111800,112095852,475,475,475,475,4002
|
|
20240108,111700,110194902,475,475,475,475,2
|
|
20240108,111600,110193952,475,474,475,474,512
|
|
20240108,111500,109951263,474,474,474,474,26
|
|
20240108,111400,109938939,474,474,474,474,100
|
|
20240108,111300,109891539,474,474,474,474,0
|
|
20240108,111200,109891539,474,474,474,474,0
|
|
20240108,111100,109891539,474,473,474,473,2525
|
|
20240108,111000,108697194,474,474,474,474,250
|
|
20240108,110900,108578694,475,475,475,475,2
|
|
20240108,110800,108577744,475,475,475,475,0
|
|
20240108,110700,108577744,475,475,475,475,21
|
|
20240108,110600,108567769,475,475,475,475,1171
|
|
20240108,110500,108011544,475,473,475,473,1767
|
|
20240108,110400,107173976,474,473,474,472,1378
|
|
20240108,110300,106522131,474,474,474,474,0
|
|
20240108,110200,106522131,474,474,474,474,1
|
|
20240108,110100,106521657,474,474,474,474,0
|
|
20240108,110000,106521657,474,472,474,472,617
|
|
20240108,105900,106230431,472,472,472,472,0
|
|
20240108,105800,106230431,472,472,472,472,20
|
|
20240108,105700,106220991,472,473,473,472,2991
|
|
20240108,105600,104808818,474,474,474,474,0
|
|
20240108,105500,104808818,474,474,474,474,0
|
|
20240108,105400,104808818,474,474,474,474,7
|
|
20240108,105300,104805500,474,473,474,473,1735
|
|
20240108,105200,103983845,474,474,474,474,115
|
|
20240108,105100,103929335,475,475,475,475,20
|
|
20240108,105000,103919835,475,475,475,475,0
|
|
20240108,104900,103919835,475,475,475,475,0
|
|
20240108,104800,103919835,475,475,475,475,0
|
|
20240108,104700,103919835,475,475,475,475,0
|
|
20240108,104600,103919835,475,475,475,475,0
|
|
20240108,104500,103919835,475,475,475,475,3489
|
|
20240108,104400,102262560,475,475,475,475,400
|
|
20240108,104300,102072560,475,475,475,475,232
|
|
20240108,104200,101962360,476,476,476,476,1000
|
|
20240108,104100,101486360,476,476,476,476,2100
|
|
20240108,104000,100486760,476,476,476,476,0
|
|
20240108,103900,100486760,476,476,476,476,0
|
|
20240108,103800,100486760,476,476,476,476,0
|
|
20240108,103700,100486760,476,476,476,473,109
|
|
20240108,103600,100435176,476,476,476,476,0
|
|
20240108,103500,100435176,476,476,476,476,1200
|
|
20240108,103400,99863976,476,475,476,475,4000
|
|
20240108,103300,97961545,474,474,474,474,204
|
|
20240108,103200,97864849,474,474,475,474,3102
|
|
20240108,103100,96394489,475,475,475,475,0
|
|
20240108,103000,96394489,475,475,475,475,4
|
|
20240108,102900,96392589,475,475,475,475,24
|
|
20240108,102800,96381189,475,475,475,475,15
|
|
20240108,102700,96374064,475,475,475,475,3
|
|
20240108,102600,96372639,475,475,475,475,0
|
|
20240108,102500,96372639,475,475,475,475,0
|
|
20240108,102400,96372639,475,475,475,475,1
|
|
20240108,102300,96372164,473,475,475,473,492
|
|
20240108,102200,96138864,475,475,475,475,0
|
|
20240108,102100,96138864,475,475,475,475,4112
|
|
20240108,102000,94185664,475,475,475,475,0
|
|
20240108,101900,94185664,475,475,475,475,26
|
|
20240108,101800,94173314,475,472,475,472,2699
|
|
20240108,101700,92899089,475,473,475,472,3453
|
|
20240108,101600,91266116,473,473,473,473,0
|
|
20240108,101500,91266116,473,473,473,473,300
|
|
20240108,101400,91124216,475,475,475,475,1
|
|
20240108,101300,91123741,476,476,476,476,0
|
|
20240108,101200,91123741,476,476,476,476,0
|
|
20240108,101100,91123741,476,476,476,476,0
|
|
20240108,101000,91123741,476,476,476,476,0
|
|
20240108,100900,91123741,476,476,476,476,5
|
|
20240108,100800,91121361,476,474,476,474,1001
|
|
20240108,100700,90646885,473,473,474,473,3523
|
|
20240108,100600,88980501,473,473,473,473,0
|
|
20240108,100500,88980501,473,473,473,473,60
|
|
20240108,100400,88952121,472,475,475,472,5000
|
|
20240108,100300,86582245,477,477,477,477,23
|
|
20240108,100200,86571274,477,477,477,477,1
|
|
20240108,100100,86570797,477,476,477,476,2628
|
|
20240108,100000,85319853,475,475,475,475,7024
|
|
20240108,095900,81983453,474,473,474,473,2593
|
|
20240108,095800,80755147,473,473,473,473,4498
|
|
20240108,095700,78627593,474,474,474,474,1000
|
|
20240108,095600,78153593,473,473,473,473,0
|
|
20240108,095500,78153593,473,472,473,472,5453
|
|
20240108,095400,75576243,472,470,472,469,18141
|
|
20240108,095300,67057341,470,471,471,470,5000
|
|
20240108,095200,64707340,471,471,471,471,0
|
|
20240108,095100,64707340,471,473,473,471,5073
|
|
20240108,095000,62317911,471,473,473,471,5494
|
|
20240108,094900,59730143,473,473,473,473,1
|
|
20240108,094800,59729670,473,471,473,471,4
|
|
20240108,094700,59727784,470,472,472,470,10002
|
|
20240108,094600,55022240,472,472,472,472,0
|
|
20240108,094500,55022240,472,472,472,472,0
|
|
20240108,094400,55022240,472,472,472,472,722
|
|
20240108,094300,54681456,472,472,472,471,3752
|
|
20240108,094200,52911370,472,472,472,472,32
|
|
20240108,094100,52896266,472,472,472,472,149
|
|
20240108,094000,52825938,472,471,472,471,500
|
|
20240108,093900,52590436,471,471,471,471,212
|
|
20240108,093800,52490584,472,472,472,472,101
|
|
20240108,093700,52442912,473,473,473,473,0
|
|
20240108,093600,52442912,473,473,473,473,16
|
|
20240108,093500,52435344,473,473,473,473,3000
|
|
20240108,093400,51016344,473,473,473,473,21
|
|
20240108,093300,51006411,473,473,473,473,0
|
|
20240108,093200,51006411,473,473,473,473,1030
|
|
20240108,093100,50519221,473,473,473,473,0
|
|
20240108,093000,50519221,473,473,473,473,100
|
|
20240108,092900,50471921,473,473,473,473,1
|
|
20240108,092800,50471448,470,471,471,470,3363
|
|
20240108,092700,48889939,471,471,473,471,248
|
|
20240108,092600,48773127,473,473,473,473,0
|
|
20240108,092500,48773127,473,473,473,473,0
|
|
20240108,092400,48773127,473,473,473,473,1
|
|
20240108,092300,48772654,473,473,473,473,0
|
|
20240108,092200,48772654,473,474,474,473,97
|
|
20240108,092100,48726726,470,471,471,470,2171
|
|
20240108,092000,47706323,474,474,474,474,0
|
|
20240108,091900,47706323,474,474,474,474,166
|
|
20240108,091800,47627639,474,474,474,474,0
|
|
20240108,091700,47627639,474,472,474,470,24691
|
|
20240108,091600,35997794,475,475,475,475,0
|
|
20240108,091500,35997794,475,475,475,475,0
|
|
20240108,091400,35997794,475,471,475,471,1777
|
|
20240108,091300,35160823,471,471,471,471,0
|
|
20240108,091200,35160823,471,471,471,471,10000
|
|
20240108,091100,30450823,472,474,475,472,4447
|
|
20240108,091000,28351807,474,474,474,474,1110
|
|
20240108,090900,27825667,475,475,475,475,6500
|
|
20240108,090800,24738167,471,475,475,471,10001
|
|
20240108,090700,20027692,471,471,471,471,5000
|
|
20240108,090600,17672692,476,471,476,470,10003
|
|
20240108,090500,12970685,471,472,472,471,2990
|
|
20240108,090400,11561506,472,473,473,472,10000
|
|
20240108,090300,6841505,478,478,478,478,4
|
|
20240108,090200,6839593,472,480,480,472,4563
|
|
20240108,090100,4679141,480,472,480,471,232
|
|
20240108,090000,4569642,471,471,471,471,9702
|