656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195300,343096606,473,473,473,473,11229
|
|
20240109,195200,343096606,473,473,473,473,0
|
|
20240109,195100,343096606,473,473,473,473,0
|
|
20240109,195000,343096606,473,473,473,473,0
|
|
20240109,194900,343096606,473,473,473,473,0
|
|
20240109,194800,343096606,473,473,473,473,0
|
|
20240109,194700,343096606,473,473,473,473,0
|
|
20240109,194600,343096606,473,473,473,473,0
|
|
20240109,194500,343096606,473,473,473,473,0
|
|
20240109,194400,343096606,473,473,473,473,0
|
|
20240109,194300,343096606,473,473,473,473,0
|
|
20240109,194200,343096606,473,473,473,473,0
|
|
20240109,194100,343096606,473,473,473,473,0
|
|
20240109,194000,343096606,473,473,473,473,0
|
|
20240109,193900,343096606,473,473,473,473,0
|
|
20240109,193800,343096606,473,473,473,473,0
|
|
20240109,193700,343096606,473,473,473,473,0
|
|
20240109,193600,343096606,473,473,473,473,0
|
|
20240109,193500,343096606,473,473,473,473,0
|
|
20240109,193400,343096606,473,473,473,473,0
|
|
20240109,193300,343096606,473,473,473,473,0
|
|
20240109,193200,343096606,473,473,473,473,0
|
|
20240109,193100,343096606,473,473,473,473,0
|
|
20240109,193000,343096606,473,473,473,473,0
|
|
20240109,192900,343096606,473,473,473,473,0
|
|
20240109,192800,343096606,473,473,473,473,0
|
|
20240109,192700,343096606,473,473,473,473,0
|
|
20240109,192600,343096606,473,473,473,473,0
|
|
20240109,192500,343096606,473,473,473,473,0
|
|
20240109,192400,343096606,473,473,473,473,0
|
|
20240109,192300,343096606,473,473,473,473,11229
|
|
20240109,192200,343096606,473,473,473,473,0
|
|
20240109,192100,343096606,473,473,473,473,0
|
|
20240109,192000,343096606,473,473,473,473,0
|
|
20240109,191900,343096606,473,473,473,473,0
|
|
20240109,191800,343096606,473,473,473,473,0
|
|
20240109,191700,343096606,473,473,473,473,0
|
|
20240109,191600,343096606,473,473,473,473,0
|
|
20240109,191500,343096606,473,473,473,473,0
|
|
20240109,191400,343096606,473,473,473,473,0
|
|
20240109,191300,343096606,473,473,473,473,0
|
|
20240109,191200,343096606,473,473,473,473,0
|
|
20240109,191100,343096606,473,473,473,473,0
|
|
20240109,191000,343096606,473,473,473,473,0
|
|
20240109,190900,343096606,473,473,473,473,0
|
|
20240109,190800,343096606,473,473,473,473,0
|
|
20240109,190700,343096606,473,473,473,473,0
|
|
20240109,190600,343096606,473,473,473,473,0
|
|
20240109,190500,343096606,473,473,473,473,0
|
|
20240109,190400,343096606,473,473,473,473,0
|
|
20240109,190300,343096606,473,473,473,473,0
|
|
20240109,190200,343096606,473,473,473,473,0
|
|
20240109,190100,343096606,473,473,473,473,0
|
|
20240109,190000,343096606,473,473,473,473,0
|
|
20240109,185900,343096606,473,473,473,473,0
|
|
20240109,185800,343096606,473,473,473,473,0
|
|
20240109,185700,343096606,473,473,473,473,0
|
|
20240109,185600,343096606,473,473,473,473,0
|
|
20240109,185500,343096606,473,473,473,473,0
|
|
20240109,185400,343096606,473,473,473,473,0
|
|
20240109,185300,343096606,473,473,473,473,11229
|
|
20240109,185200,343096606,473,473,473,473,0
|
|
20240109,185100,343096606,473,473,473,473,0
|
|
20240109,185000,343096606,473,473,473,473,0
|
|
20240109,184900,343096606,473,473,473,473,0
|
|
20240109,184800,343096606,473,473,473,473,0
|
|
20240109,184700,343096606,473,473,473,473,0
|
|
20240109,184600,343096606,473,473,473,473,0
|
|
20240109,184500,343096606,473,473,473,473,0
|
|
20240109,184400,343096606,473,473,473,473,0
|
|
20240109,184300,343096606,473,473,473,473,0
|
|
20240109,184200,343096606,473,473,473,473,0
|
|
20240109,184100,343096606,473,473,473,473,0
|
|
20240109,184000,343096606,473,473,473,473,0
|
|
20240109,183900,343096606,473,473,473,473,0
|
|
20240109,183800,343096606,473,473,473,473,0
|
|
20240109,183700,343096606,473,473,473,473,0
|
|
20240109,183600,343096606,473,473,473,473,0
|
|
20240109,183500,343096606,473,473,473,473,0
|
|
20240109,183400,343096606,473,473,473,473,0
|
|
20240109,183300,343096606,473,473,473,473,0
|
|
20240109,183200,343096606,473,473,473,473,0
|
|
20240109,183100,343096606,473,473,473,473,0
|
|
20240109,183000,343096606,473,473,473,473,0
|
|
20240109,182900,343096606,473,473,473,473,0
|
|
20240109,182800,343096606,473,473,473,473,0
|
|
20240109,182700,343096606,473,473,473,473,0
|
|
20240109,182600,343096606,473,473,473,473,0
|
|
20240109,182500,343096606,473,473,473,473,0
|
|
20240109,182400,343096606,473,473,473,473,0
|
|
20240109,182300,343096606,473,473,473,473,11229
|
|
20240109,182200,343096606,473,473,473,473,0
|
|
20240109,182100,343096606,473,473,473,473,0
|
|
20240109,182000,343096606,473,473,473,473,0
|
|
20240109,181900,343096606,473,473,473,473,0
|
|
20240109,181800,343096606,473,473,473,473,0
|
|
20240109,181700,343096606,473,473,473,473,0
|
|
20240109,181600,343096606,473,473,473,473,0
|
|
20240109,181500,343096606,473,473,473,473,0
|
|
20240109,181400,343096606,473,473,473,473,0
|
|
20240109,181300,343096606,473,473,473,473,0
|
|
20240109,181200,343096606,473,473,473,473,0
|
|
20240109,181100,343096606,473,473,473,473,0
|
|
20240109,181000,343096606,473,473,473,473,0
|
|
20240109,180900,343096606,473,473,473,473,0
|
|
20240109,180800,343096606,473,473,473,473,0
|
|
20240109,180700,343096606,473,473,473,473,0
|
|
20240109,180600,343096606,473,473,473,473,0
|
|
20240109,180500,343096606,473,473,473,473,0
|
|
20240109,180400,343096606,473,473,473,473,0
|
|
20240109,180300,343096606,473,473,473,473,0
|
|
20240109,180200,343096606,473,473,473,473,0
|
|
20240109,180100,343096606,473,473,473,473,0
|
|
20240109,180000,343096606,473,473,473,473,0
|
|
20240109,175900,343096606,473,473,473,473,0
|
|
20240109,175800,343096606,473,473,473,473,0
|
|
20240109,175700,343096606,473,473,473,473,0
|
|
20240109,175600,343096606,473,473,473,473,0
|
|
20240109,175500,343096606,473,473,473,473,0
|
|
20240109,175400,343096606,473,473,473,473,0
|
|
20240109,175300,343096606,473,473,473,473,11229
|
|
20240109,175200,343096606,473,473,473,473,0
|
|
20240109,175100,343096606,473,473,473,473,0
|
|
20240109,175000,343096606,473,473,473,473,0
|
|
20240109,174900,343096606,473,473,473,473,0
|
|
20240109,174800,343096606,473,473,473,473,0
|
|
20240109,174700,343096606,473,473,473,473,0
|
|
20240109,174600,343096606,473,473,473,473,0
|
|
20240109,174500,343096606,473,473,473,473,0
|
|
20240109,174400,343096606,473,473,473,473,0
|
|
20240109,174300,343096606,473,473,473,473,0
|
|
20240109,174200,343096606,473,473,473,473,0
|
|
20240109,174100,343096606,473,473,473,473,0
|
|
20240109,174000,343096606,473,473,473,473,0
|
|
20240109,173900,343096606,473,473,473,473,0
|
|
20240109,173800,343096606,473,473,473,473,0
|
|
20240109,173700,343096606,473,473,473,473,0
|
|
20240109,173600,343096606,473,473,473,473,0
|
|
20240109,173500,343096606,473,473,473,473,0
|
|
20240109,173400,343096606,473,473,473,473,0
|
|
20240109,173300,343096606,473,473,473,473,0
|
|
20240109,173200,343096606,473,473,473,473,0
|
|
20240109,173100,343096606,473,473,473,473,0
|
|
20240109,173000,343096606,473,473,473,473,0
|
|
20240109,172900,343096606,473,473,473,473,0
|
|
20240109,172800,343096606,473,473,473,473,0
|
|
20240109,172700,343096606,473,473,473,473,0
|
|
20240109,172600,343096606,473,473,473,473,0
|
|
20240109,172500,343096606,473,473,473,473,0
|
|
20240109,172400,343096606,473,473,473,473,0
|
|
20240109,172300,343096606,473,473,473,473,11229
|
|
20240109,172200,343096606,473,473,473,473,0
|
|
20240109,172100,343096606,473,473,473,473,0
|
|
20240109,172000,343096606,473,473,473,473,0
|
|
20240109,171900,343096606,473,473,473,473,0
|
|
20240109,171800,343096606,473,473,473,473,0
|
|
20240109,171700,343096606,473,473,473,473,0
|
|
20240109,171600,343096606,473,473,473,473,0
|
|
20240109,171500,343096606,473,473,473,473,0
|
|
20240109,171400,343096606,473,473,473,473,0
|
|
20240109,171300,343096606,473,473,473,473,0
|
|
20240109,171200,343096606,473,473,473,473,0
|
|
20240109,171100,343096606,473,473,473,473,0
|
|
20240109,171000,343096606,473,473,473,473,0
|
|
20240109,170900,343096606,473,473,473,473,0
|
|
20240109,170800,343096606,473,473,473,473,0
|
|
20240109,170700,343096606,473,473,473,473,0
|
|
20240109,170600,343096606,473,473,473,473,0
|
|
20240109,170500,343096606,473,473,473,473,0
|
|
20240109,170400,343096606,473,473,473,473,0
|
|
20240109,170300,343096606,473,473,473,473,0
|
|
20240109,170200,343096606,473,473,473,473,0
|
|
20240109,170100,343096606,473,473,473,473,0
|
|
20240109,170000,343096606,473,473,473,473,0
|
|
20240109,165900,343096606,473,473,473,473,0
|
|
20240109,165800,343096606,473,473,473,473,0
|
|
20240109,165700,343096606,473,473,473,473,0
|
|
20240109,165600,343096606,473,473,473,473,0
|
|
20240109,165500,343096606,473,473,473,473,0
|
|
20240109,165400,343096606,473,473,473,473,0
|
|
20240109,165300,343096606,473,473,473,473,11229
|
|
20240109,165200,343096606,473,473,473,473,0
|
|
20240109,165100,343096606,473,473,473,473,0
|
|
20240109,165000,343096606,473,473,473,473,0
|
|
20240109,164900,343096606,473,473,473,473,0
|
|
20240109,164800,343096606,473,473,473,473,0
|
|
20240109,164700,343096606,473,473,473,473,0
|
|
20240109,164600,343096606,473,473,473,473,0
|
|
20240109,164500,343096606,473,473,473,473,0
|
|
20240109,164400,343096606,473,473,473,473,0
|
|
20240109,164300,343096606,473,473,473,473,0
|
|
20240109,164200,343096606,473,473,473,473,0
|
|
20240109,164100,343096606,473,473,473,473,0
|
|
20240109,164000,343096606,473,473,473,473,0
|
|
20240109,163900,343096606,473,473,473,473,0
|
|
20240109,163800,343096606,473,473,473,473,0
|
|
20240109,163700,343096606,473,473,473,473,0
|
|
20240109,163600,343096606,473,473,473,473,0
|
|
20240109,163500,343096606,473,473,473,473,0
|
|
20240109,163400,343096606,473,473,473,473,0
|
|
20240109,163300,343096606,473,473,473,473,0
|
|
20240109,163200,343096606,473,473,473,473,0
|
|
20240109,163100,343096606,473,473,473,473,0
|
|
20240109,163000,343096606,473,473,473,473,0
|
|
20240109,162900,343096606,473,473,473,473,0
|
|
20240109,162800,343096606,473,473,473,473,0
|
|
20240109,162700,343096606,473,473,473,473,0
|
|
20240109,162600,343096606,473,473,473,473,0
|
|
20240109,162500,343096606,473,473,473,473,0
|
|
20240109,162400,343096606,473,473,473,473,0
|
|
20240109,162300,343096606,473,473,473,473,11229
|
|
20240109,162200,343096606,473,473,473,473,0
|
|
20240109,162100,343096606,473,473,473,473,0
|
|
20240109,162000,343096606,473,473,473,473,0
|
|
20240109,161900,343096606,473,473,473,473,0
|
|
20240109,161800,343096606,473,473,473,473,0
|
|
20240109,161700,343096606,473,473,473,473,0
|
|
20240109,161600,343096606,473,473,473,473,0
|
|
20240109,161500,343096606,473,473,473,473,0
|
|
20240109,161400,343096606,473,473,473,473,0
|
|
20240109,161300,343096606,473,473,473,473,0
|
|
20240109,161200,343096606,473,473,473,473,0
|
|
20240109,161100,343096606,473,473,473,473,0
|
|
20240109,161000,343096606,473,473,473,473,0
|
|
20240109,160900,343096606,473,473,473,473,0
|
|
20240109,160800,343096606,473,473,473,473,0
|
|
20240109,160700,343096606,473,473,473,473,0
|
|
20240109,160600,343096606,473,473,473,473,0
|
|
20240109,160500,343096606,473,473,473,473,0
|
|
20240109,160400,343096606,473,473,473,473,0
|
|
20240109,160300,343096606,473,473,473,473,0
|
|
20240109,160200,343096606,473,473,473,473,0
|
|
20240109,160100,343096606,473,473,473,473,0
|
|
20240109,160000,343096606,473,473,473,473,0
|
|
20240109,155900,343096606,473,473,473,473,0
|
|
20240109,155800,343096606,473,473,473,473,0
|
|
20240109,155700,343096606,473,473,473,473,0
|
|
20240109,155600,343096606,473,473,473,473,0
|
|
20240109,155500,343096606,473,473,473,473,0
|
|
20240109,155400,343096606,473,473,473,473,0
|
|
20240109,155300,343096606,473,473,473,473,11229
|
|
20240109,155200,343096606,473,473,473,473,0
|
|
20240109,155100,343096606,473,473,473,473,0
|
|
20240109,155000,343096606,473,473,473,473,0
|
|
20240109,154900,343096606,473,473,473,473,0
|
|
20240109,154800,343096606,473,473,473,473,0
|
|
20240109,154700,343096606,473,473,473,473,0
|
|
20240109,154600,343096606,473,473,473,473,0
|
|
20240109,154500,343096606,473,473,473,473,0
|
|
20240109,154400,343096606,473,473,473,473,0
|
|
20240109,154300,343096606,473,473,473,473,0
|
|
20240109,154200,343096606,473,473,473,473,0
|
|
20240109,154100,343096606,473,473,473,473,0
|
|
20240109,154000,343096606,473,473,473,473,0
|
|
20240109,153900,343096606,473,473,473,473,0
|
|
20240109,153800,343096606,473,473,473,473,0
|
|
20240109,153700,343096606,473,473,473,473,0
|
|
20240109,153600,343096606,473,473,473,473,0
|
|
20240109,153500,343096606,473,473,473,473,0
|
|
20240109,153400,343096606,473,473,473,473,0
|
|
20240109,153300,343096606,473,473,473,473,0
|
|
20240109,153200,343096606,473,473,473,473,0
|
|
20240109,153100,343096606,473,473,473,473,0
|
|
20240109,153000,343096606,473,473,473,473,11229
|
|
20240109,152900,337785289,474,474,474,474,0
|
|
20240109,152800,337785289,474,474,474,474,0
|
|
20240109,152700,337785289,474,474,474,474,0
|
|
20240109,152600,337785289,474,474,474,474,0
|
|
20240109,152500,337785289,474,474,474,474,0
|
|
20240109,152400,337785289,474,474,474,474,0
|
|
20240109,152300,337785289,474,474,474,474,0
|
|
20240109,152200,337785289,474,474,474,474,0
|
|
20240109,152100,337785289,474,474,474,474,0
|
|
20240109,152000,337785289,474,474,474,474,0
|
|
20240109,151900,337785289,474,474,474,474,0
|
|
20240109,151800,337785289,474,474,474,474,0
|
|
20240109,151700,337785289,474,474,474,474,3464
|
|
20240109,151600,336143353,474,471,474,471,14572
|
|
20240109,151500,329266213,471,471,471,471,2
|
|
20240109,151400,329265271,471,471,471,471,1
|
|
20240109,151300,329264800,468,468,468,468,2
|
|
20240109,151200,329263864,468,471,471,468,568
|
|
20240109,151100,328998031,472,472,472,472,0
|
|
20240109,151000,328998031,472,471,472,464,128469
|
|
20240109,150900,269067536,471,471,471,471,48
|
|
20240109,150800,269044928,473,473,473,473,0
|
|
20240109,150700,269044928,473,473,473,473,16
|
|
20240109,150600,269037360,473,473,473,473,4
|
|
20240109,150500,269035468,473,473,473,473,0
|
|
20240109,150400,269035468,473,473,473,473,0
|
|
20240109,150300,269035468,473,473,473,473,0
|
|
20240109,150200,269035468,473,473,473,473,2
|
|
20240109,150100,269034522,473,473,473,473,0
|
|
20240109,150000,269034522,473,473,473,473,0
|
|
20240109,145900,269034522,473,472,473,472,1000
|
|
20240109,145800,268562317,473,473,473,473,0
|
|
20240109,145700,268562317,473,472,473,472,2
|
|
20240109,145600,268561372,471,471,471,471,1
|
|
20240109,145500,268560901,472,472,472,472,1436
|
|
20240109,145400,267883109,472,472,472,472,0
|
|
20240109,145300,267883109,472,472,472,472,0
|
|
20240109,145200,267883109,472,472,472,472,836
|
|
20240109,145100,267488517,472,472,472,472,2
|
|
20240109,145000,267487573,472,472,472,472,0
|
|
20240109,144900,267487573,472,472,472,472,0
|
|
20240109,144800,267487573,472,472,472,472,141
|
|
20240109,144700,267421021,472,472,472,472,300
|
|
20240109,144600,267279421,474,474,474,474,0
|
|
20240109,144500,267279421,474,474,474,474,1
|
|
20240109,144400,267278947,472,472,472,472,0
|
|
20240109,144300,267278947,472,472,472,472,0
|
|
20240109,144200,267278947,472,472,472,472,0
|
|
20240109,144100,267278947,472,472,472,472,0
|
|
20240109,144000,267278947,472,472,472,472,0
|
|
20240109,143900,267278947,472,472,472,472,60
|
|
20240109,143800,267250627,472,472,472,472,0
|
|
20240109,143700,267250627,472,472,472,472,0
|
|
20240109,143600,267250627,472,472,472,472,5
|
|
20240109,143500,267248267,472,472,472,472,1
|
|
20240109,143400,267247795,470,470,470,470,0
|
|
20240109,143300,267247795,470,470,470,470,706
|
|
20240109,143200,266915975,470,470,470,470,29
|
|
20240109,143100,266902345,472,472,472,472,10
|
|
20240109,143000,266897625,472,472,472,472,9899
|
|
20240109,142900,262225297,471,470,471,470,25917
|
|
20240109,142800,250038390,470,470,470,470,0
|
|
20240109,142700,250038390,470,470,470,470,0
|
|
20240109,142600,250038390,470,470,470,470,0
|
|
20240109,142500,250038390,470,470,470,470,3001
|
|
20240109,142400,248627920,470,470,470,470,0
|
|
20240109,142300,248627920,470,470,470,470,0
|
|
20240109,142200,248627920,470,470,470,470,3
|
|
20240109,142100,248626510,470,470,470,470,3302
|
|
20240109,142000,247074570,472,472,472,472,0
|
|
20240109,141900,247074570,472,472,472,472,100
|
|
20240109,141800,247027370,472,472,472,472,1
|
|
20240109,141700,247026898,472,472,472,472,0
|
|
20240109,141600,247026898,472,472,472,472,0
|
|
20240109,141500,247026898,472,470,472,469,10101
|
|
20240109,141400,242289363,470,470,470,470,0
|
|
20240109,141300,242289363,470,472,472,470,11100
|
|
20240109,141200,237070778,473,473,473,473,0
|
|
20240109,141100,237070778,473,473,473,473,0
|
|
20240109,141000,237070778,473,473,473,473,0
|
|
20240109,140900,237070778,473,473,473,473,0
|
|
20240109,140800,237070778,473,473,473,473,0
|
|
20240109,140700,237070778,473,473,473,473,38
|
|
20240109,140600,237052804,473,474,474,473,59
|
|
20240109,140500,237024891,472,472,472,472,16
|
|
20240109,140400,237017339,474,474,474,474,122
|
|
20240109,140300,236959511,474,474,474,474,0
|
|
20240109,140200,236959511,474,474,474,474,5
|
|
20240109,140100,236957141,471,471,471,471,0
|
|
20240109,140000,236957141,471,471,471,471,0
|
|
20240109,135900,236957141,471,471,471,471,0
|
|
20240109,135800,236957141,471,471,471,471,0
|
|
20240109,135700,236957141,471,471,471,471,0
|
|
20240109,135600,236957141,471,471,471,471,0
|
|
20240109,135500,236957141,471,471,471,471,250
|
|
20240109,135400,236839391,470,470,470,470,0
|
|
20240109,135300,236839391,470,470,470,470,49
|
|
20240109,135200,236816361,469,474,474,469,33865
|
|
20240109,135100,220893869,474,474,474,474,0
|
|
20240109,135000,220893869,474,474,474,474,2266
|
|
20240109,134900,219819785,472,472,472,472,1374
|
|
20240109,134800,219171257,474,474,474,474,0
|
|
20240109,134700,219171257,474,474,474,474,0
|
|
20240109,134600,219171257,474,474,474,474,0
|
|
20240109,134500,219171257,474,474,474,474,0
|
|
20240109,134400,219171257,474,474,474,474,0
|
|
20240109,134300,219171257,474,473,474,471,293
|
|
20240109,134200,219033043,474,474,474,474,0
|
|
20240109,134100,219033043,474,472,474,472,21
|
|
20240109,134000,219023129,473,473,473,473,5004
|
|
20240109,133900,216656237,472,472,472,472,1971
|
|
20240109,133800,215725925,472,472,472,472,1
|
|
20240109,133700,215725453,471,471,471,471,0
|
|
20240109,133600,215725453,471,471,471,471,0
|
|
20240109,133500,215725453,471,471,471,471,0
|
|
20240109,133400,215725453,471,471,471,471,2009
|
|
20240109,133300,214779214,472,472,472,472,1
|
|
20240109,133200,214778742,471,471,471,471,0
|
|
20240109,133100,214778742,471,471,471,471,0
|
|
20240109,133000,214778742,471,471,471,471,775
|
|
20240109,132900,214413717,472,471,472,471,244
|
|
20240109,132800,214298744,471,471,471,471,2500
|
|
20240109,132700,213121244,471,472,472,471,886
|
|
20240109,132600,212703901,472,472,472,472,0
|
|
20240109,132500,212703901,472,471,472,470,1635
|
|
20240109,132400,211934359,471,471,471,471,0
|
|
20240109,132300,211934359,471,471,471,471,2500
|
|
20240109,132200,210756859,470,470,470,470,0
|
|
20240109,132100,210756859,470,470,470,470,0
|
|
20240109,132000,210756859,470,470,470,470,0
|
|
20240109,131900,210756859,470,470,470,470,7
|
|
20240109,131800,210753569,470,470,470,470,0
|
|
20240109,131700,210753569,470,470,470,470,10569
|
|
20240109,131600,205786139,470,470,470,470,500
|
|
20240109,131500,205551139,472,472,472,472,7
|
|
20240109,131400,205547835,471,471,471,471,0
|
|
20240109,131300,205547835,471,471,471,471,0
|
|
20240109,131200,205547835,471,471,471,471,190
|
|
20240109,131100,205458345,471,471,471,471,0
|
|
20240109,131000,205458345,471,471,471,471,0
|
|
20240109,130900,205458345,471,471,471,471,3000
|
|
20240109,130800,204045345,471,471,471,471,0
|
|
20240109,130700,204045345,471,471,471,471,0
|
|
20240109,130600,204045345,471,471,471,471,0
|
|
20240109,130500,204045345,471,471,471,471,325
|
|
20240109,130400,203892270,472,472,472,472,1
|
|
20240109,130300,203891798,472,472,472,472,2
|
|
20240109,130200,203890854,472,472,472,472,0
|
|
20240109,130100,203890854,472,472,472,472,2000
|
|
20240109,130000,202946854,470,472,472,470,19000
|
|
20240109,125900,194010854,470,470,470,470,0
|
|
20240109,125800,194010854,470,470,470,470,0
|
|
20240109,125700,194010854,470,470,470,470,0
|
|
20240109,125600,194010854,470,470,470,470,0
|
|
20240109,125500,194010854,470,471,471,470,16733
|
|
20240109,125400,186143038,471,471,471,471,1222
|
|
20240109,125300,185567476,471,471,471,471,1267
|
|
20240109,125200,184970719,471,471,471,471,2500
|
|
20240109,125100,183793219,472,472,472,472,999
|
|
20240109,125000,183321691,472,472,472,472,1
|
|
20240109,124900,183321219,470,471,471,470,4613
|
|
20240109,124800,181152877,471,471,471,471,5000
|
|
20240109,124700,178797877,471,471,471,471,0
|
|
20240109,124600,178797877,471,471,471,471,30
|
|
20240109,124500,178783747,472,472,472,472,0
|
|
20240109,124400,178783747,472,472,472,472,0
|
|
20240109,124300,178783747,472,470,472,470,5307
|
|
20240109,124200,176278853,472,472,472,472,9
|
|
20240109,124100,176274605,472,471,472,470,94
|
|
20240109,124000,176230422,469,471,471,469,20000
|
|
20240109,123900,166825727,472,472,472,472,772
|
|
20240109,123800,166461343,473,473,473,473,1
|
|
20240109,123700,166460870,472,472,472,471,7001
|
|
20240109,123600,163156399,472,472,472,472,2002
|
|
20240109,123500,162211455,472,472,472,472,0
|
|
20240109,123400,162211455,472,472,472,472,0
|
|
20240109,123300,162211455,472,472,472,472,0
|
|
20240109,123200,162211455,472,472,472,472,0
|
|
20240109,123100,162211455,472,472,472,472,0
|
|
20240109,123000,162211455,472,472,472,472,1500
|
|
20240109,122900,161503455,472,472,472,472,1501
|
|
20240109,122800,160794983,473,473,473,473,0
|
|
20240109,122700,160794983,473,473,473,473,0
|
|
20240109,122600,160794983,473,473,473,473,0
|
|
20240109,122500,160794983,473,473,473,473,2
|
|
20240109,122400,160794037,474,474,474,474,0
|
|
20240109,122300,160794037,474,474,474,474,3
|
|
20240109,122200,160792615,474,474,474,474,0
|
|
20240109,122100,160792615,474,474,474,474,3
|
|
20240109,122000,160791193,472,472,472,472,5
|
|
20240109,121900,160788833,472,470,472,470,1104
|
|
20240109,121800,160269945,470,472,472,470,11664
|
|
20240109,121700,154774570,474,474,474,474,0
|
|
20240109,121600,154774570,474,474,474,474,200
|
|
20240109,121500,154679770,472,472,472,472,4204
|
|
20240109,121400,152695482,474,474,474,474,2505
|
|
20240109,121300,151508112,473,473,473,473,495
|
|
20240109,121200,151273977,473,473,473,473,12
|
|
20240109,121100,151268301,473,473,473,473,407
|
|
20240109,121000,151075790,473,473,473,473,0
|
|
20240109,120900,151075790,473,473,473,473,2828
|
|
20240109,120800,149738146,473,473,473,473,343
|
|
20240109,120700,149575907,473,473,473,473,197
|
|
20240109,120600,149482726,473,473,473,473,0
|
|
20240109,120500,149482726,473,473,473,473,0
|
|
20240109,120400,149482726,473,473,473,473,3
|
|
20240109,120300,149481307,474,474,474,474,0
|
|
20240109,120200,149481307,474,474,474,474,0
|
|
20240109,120100,149481307,474,474,474,474,0
|
|
20240109,120000,149481307,474,474,474,474,0
|
|
20240109,115900,149481307,474,474,474,474,30
|
|
20240109,115800,149467087,474,474,474,474,0
|
|
20240109,115700,149467087,474,474,474,474,200
|
|
20240109,115600,149372287,474,473,474,472,500
|
|
20240109,115500,149135815,473,473,473,473,100
|
|
20240109,115400,149088515,473,473,473,473,0
|
|
20240109,115300,149088515,473,473,473,473,0
|
|
20240109,115200,149088515,473,473,473,473,0
|
|
20240109,115100,149088515,473,473,473,473,0
|
|
20240109,115000,149088515,473,473,473,473,0
|
|
20240109,114900,149088515,473,473,473,473,0
|
|
20240109,114800,149088515,473,473,473,473,0
|
|
20240109,114700,149088515,473,473,473,473,0
|
|
20240109,114600,149088515,473,473,473,473,300
|
|
20240109,114500,148946615,473,474,474,473,1211
|
|
20240109,114400,148373701,474,474,474,474,100
|
|
20240109,114300,148326301,474,474,474,474,0
|
|
20240109,114200,148326301,474,475,475,474,3077
|
|
20240109,114100,146867802,474,474,474,474,0
|
|
20240109,114000,146867802,474,474,474,474,0
|
|
20240109,113900,146867802,474,475,475,474,22
|
|
20240109,113800,146857354,475,476,476,475,1534
|
|
20240109,113700,146127190,475,476,476,475,101
|
|
20240109,113600,146079115,476,476,476,476,0
|
|
20240109,113500,146079115,476,476,476,476,0
|
|
20240109,113400,146079115,476,476,476,476,90
|
|
20240109,113300,146036275,476,476,476,476,0
|
|
20240109,113200,146036275,476,476,476,476,1901
|
|
20240109,113100,145131399,478,478,478,478,0
|
|
20240109,113000,145131399,478,477,478,477,801
|
|
20240109,112900,144748522,478,479,479,478,26
|
|
20240109,112800,144736079,479,476,479,476,8273
|
|
20240109,112700,140794321,476,474,476,474,30068
|
|
20240109,112600,126498731,473,473,473,473,5217
|
|
20240109,112500,124031090,473,473,473,473,0
|
|
20240109,112400,124031090,473,474,474,473,5008
|
|
20240109,112300,121662298,474,474,474,474,0
|
|
20240109,112200,121662298,474,474,474,474,1000
|
|
20240109,112100,121188298,474,473,474,473,8165
|
|
20240109,112000,117323088,474,474,474,474,10
|
|
20240109,111900,117318348,473,471,473,471,5007
|
|
20240109,111800,114950051,471,471,471,471,1
|
|
20240109,111700,114949580,471,471,471,471,730
|
|
20240109,111600,114605750,474,474,474,474,0
|
|
20240109,111500,114605750,474,474,474,474,0
|
|
20240109,111400,114605750,474,474,474,474,516
|
|
20240109,111300,114361166,474,474,474,474,5
|
|
20240109,111200,114358796,475,475,475,475,0
|
|
20240109,111100,114358796,475,475,475,475,0
|
|
20240109,111000,114358796,475,475,475,475,8
|
|
20240109,110900,114354996,474,473,474,473,12859
|
|
20240109,110800,108263938,471,472,472,471,10000
|
|
20240109,110700,103552938,470,470,470,470,0
|
|
20240109,110600,103552938,470,470,470,470,0
|
|
20240109,110500,103552938,470,470,470,470,0
|
|
20240109,110400,103552938,470,470,470,470,230
|
|
20240109,110300,103444838,470,470,470,470,0
|
|
20240109,110200,103444838,470,470,470,470,0
|
|
20240109,110100,103444838,470,470,470,470,0
|
|
20240109,110000,103444838,470,470,470,470,5
|
|
20240109,105900,103442488,470,470,470,470,251
|
|
20240109,105800,103324518,470,470,470,470,20
|
|
20240109,105700,103315118,472,472,472,472,8
|
|
20240109,105600,103311342,472,472,472,472,0
|
|
20240109,105500,103311342,472,472,472,472,0
|
|
20240109,105400,103311342,472,472,472,472,0
|
|
20240109,105300,103311342,472,472,472,472,0
|
|
20240109,105200,103311342,472,472,472,472,54
|
|
20240109,105100,103285854,473,471,473,469,25646
|
|
20240109,105000,91254968,474,474,474,474,0
|
|
20240109,104900,91254968,474,474,474,474,1
|
|
20240109,104800,91254494,474,474,474,474,0
|
|
20240109,104700,91254494,474,474,474,474,1
|
|
20240109,104600,91254020,474,474,474,474,64
|
|
20240109,104500,91223684,474,474,474,474,163
|
|
20240109,104400,91146422,474,473,474,470,10002
|
|
20240109,104300,86436958,473,474,474,473,2184
|
|
20240109,104200,85403281,475,475,475,475,0
|
|
20240109,104100,85403281,475,475,475,475,0
|
|
20240109,104000,85403281,475,475,475,475,0
|
|
20240109,103900,85403281,475,475,475,475,0
|
|
20240109,103800,85403281,475,475,475,475,0
|
|
20240109,103700,85403281,475,475,475,475,0
|
|
20240109,103600,85403281,475,475,475,475,0
|
|
20240109,103500,85403281,475,475,475,475,0
|
|
20240109,103400,85403281,475,475,475,475,0
|
|
20240109,103300,85403281,475,475,475,475,212
|
|
20240109,103200,85302581,476,476,476,476,0
|
|
20240109,103100,85302581,476,476,476,476,0
|
|
20240109,103000,85302581,476,476,476,476,0
|
|
20240109,102900,85302581,476,475,476,475,4231
|
|
20240109,102800,83292686,475,475,475,475,0
|
|
20240109,102700,83292686,475,475,475,475,5
|
|
20240109,102600,83290311,475,475,475,475,1
|
|
20240109,102500,83289836,474,474,474,474,47
|
|
20240109,102400,83267558,474,474,474,474,3
|
|
20240109,102300,83266136,475,475,475,475,0
|
|
20240109,102200,83266136,475,475,475,475,53
|
|
20240109,102100,83240961,475,475,475,475,0
|
|
20240109,102000,83240961,475,475,475,475,0
|
|
20240109,101900,83240961,475,474,475,474,1033
|
|
20240109,101800,82750314,474,474,474,474,0
|
|
20240109,101700,82750314,474,474,474,474,0
|
|
20240109,101600,82750314,474,474,474,474,1
|
|
20240109,101500,82749840,474,474,474,474,13
|
|
20240109,101400,82743678,475,474,475,474,1378
|
|
20240109,101300,82089138,475,475,475,475,0
|
|
20240109,101200,82089138,475,475,475,475,0
|
|
20240109,101100,82089138,475,475,475,475,0
|
|
20240109,101000,82089138,475,475,475,475,12
|
|
20240109,100900,82083438,475,475,475,475,10
|
|
20240109,100800,82078688,476,476,476,476,0
|
|
20240109,100700,82078688,476,476,476,476,420
|
|
20240109,100600,81878768,476,476,476,476,1
|
|
20240109,100500,81878292,475,473,475,473,8531
|
|
20240109,100400,77833575,471,471,471,471,0
|
|
20240109,100300,77833575,471,472,472,471,1001
|
|
20240109,100200,77361683,473,473,473,473,3
|
|
20240109,100100,77360264,472,473,473,472,2807
|
|
20240109,100000,76035351,473,473,473,473,490
|
|
20240109,095900,75803581,473,473,473,473,3420
|
|
20240109,095800,74185921,473,472,473,472,11
|
|
20240109,095700,74180719,474,474,474,474,0
|
|
20240109,095600,74180719,474,474,474,474,1
|
|
20240109,095500,74180245,466,473,473,466,43130
|
|
20240109,095400,53951774,474,473,474,473,2009
|
|
20240109,095300,53001508,475,475,475,475,0
|
|
20240109,095200,53001508,475,475,475,475,1
|
|
20240109,095100,53001033,473,473,473,473,2984
|
|
20240109,095000,51589601,473,473,473,473,0
|
|
20240109,094900,51589601,473,474,474,473,14521
|
|
20240109,094800,44714454,474,474,474,474,0
|
|
20240109,094700,44714454,474,474,474,474,5
|
|
20240109,094600,44712084,475,474,475,474,3344
|
|
20240109,094500,43126927,475,475,475,475,0
|
|
20240109,094400,43126927,475,475,476,475,348
|
|
20240109,094300,42961626,475,473,475,473,188
|
|
20240109,094200,42872331,473,472,473,472,12
|
|
20240109,094100,42866665,475,474,476,474,12333
|
|
20240109,094000,37008486,475,471,475,471,12730
|
|
20240109,093900,30989131,471,470,471,470,313
|
|
20240109,093800,30841908,471,472,472,471,1024
|
|
20240109,093700,30359584,471,471,471,471,519
|
|
20240109,093600,30115135,466,470,470,466,9999
|
|
20240109,093500,25427849,470,471,471,470,41
|
|
20240109,093400,25408578,470,470,470,470,5
|
|
20240109,093300,25406228,470,470,470,470,55
|
|
20240109,093200,25380378,470,470,470,470,433
|
|
20240109,093100,25176868,471,471,471,471,5
|
|
20240109,093000,25174513,471,471,471,471,2000
|
|
20240109,092900,24232513,472,472,472,472,0
|
|
20240109,092800,24232513,472,472,472,472,39
|
|
20240109,092700,24214105,471,471,471,471,10
|
|
20240109,092600,24209395,471,471,471,471,455
|
|
20240109,092500,23995090,471,470,471,470,2883
|
|
20240109,092400,22639897,470,470,470,470,615
|
|
20240109,092300,22350847,470,470,470,470,0
|
|
20240109,092200,22350847,470,470,470,470,70
|
|
20240109,092100,22317947,470,470,470,470,436
|
|
20240109,092000,22113027,471,472,472,471,5817
|
|
20240109,091900,19373219,473,471,473,471,5064
|
|
20240109,091800,16988072,471,473,473,471,2396
|
|
20240109,091700,15859200,473,474,474,473,5157
|
|
20240109,091600,13419937,473,472,473,472,1681
|
|
20240109,091500,12625404,472,472,472,472,792
|
|
20240109,091400,12251580,472,472,472,472,0
|
|
20240109,091300,12251580,472,472,472,472,0
|
|
20240109,091200,12251580,472,472,472,472,0
|
|
20240109,091100,12251580,472,472,472,472,101
|
|
20240109,091000,12203908,471,471,471,471,0
|
|
20240109,090900,12203908,471,471,471,471,3014
|
|
20240109,090800,10784314,472,472,472,472,12
|
|
20240109,090700,10778650,472,471,472,471,2
|
|
20240109,090600,10777707,471,471,471,471,3
|
|
20240109,090500,10776294,474,470,474,466,10072
|
|
20240109,090400,6052329,473,473,473,473,4
|
|
20240109,090300,6050437,473,470,475,469,3643
|
|
20240109,090200,4337195,470,470,470,470,2400
|
|
20240109,090100,3209195,470,471,471,470,130
|
|
20240109,090000,3148060,470,470,470,470,6698
|