656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,195300,439993576,462,462,462,462,4386
|
|
20240110,195200,439993576,462,462,462,462,0
|
|
20240110,195100,439993576,462,462,462,462,0
|
|
20240110,195000,439993576,462,462,462,462,0
|
|
20240110,194900,439993576,462,462,462,462,0
|
|
20240110,194800,439993576,462,462,462,462,0
|
|
20240110,194700,439993576,462,462,462,462,0
|
|
20240110,194600,439993576,462,462,462,462,0
|
|
20240110,194500,439993576,462,462,462,462,0
|
|
20240110,194400,439993576,462,462,462,462,0
|
|
20240110,194300,439993576,462,462,462,462,0
|
|
20240110,194200,439993576,462,462,462,462,0
|
|
20240110,194100,439993576,462,462,462,462,0
|
|
20240110,194000,439993576,462,462,462,462,0
|
|
20240110,193900,439993576,462,462,462,462,0
|
|
20240110,193800,439993576,462,462,462,462,0
|
|
20240110,193700,439993576,462,462,462,462,0
|
|
20240110,193600,439993576,462,462,462,462,0
|
|
20240110,193500,439993576,462,462,462,462,0
|
|
20240110,193400,439993576,462,462,462,462,0
|
|
20240110,193300,439993576,462,462,462,462,0
|
|
20240110,193200,439993576,462,462,462,462,0
|
|
20240110,193100,439993576,462,462,462,462,0
|
|
20240110,193000,439993576,462,462,462,462,0
|
|
20240110,192900,439993576,462,462,462,462,0
|
|
20240110,192800,439993576,462,462,462,462,0
|
|
20240110,192700,439993576,462,462,462,462,0
|
|
20240110,192600,439993576,462,462,462,462,0
|
|
20240110,192500,439993576,462,462,462,462,0
|
|
20240110,192400,439993576,462,462,462,462,0
|
|
20240110,192300,439993576,462,462,462,462,4386
|
|
20240110,192200,439993576,462,462,462,462,0
|
|
20240110,192100,439993576,462,462,462,462,0
|
|
20240110,192000,439993576,462,462,462,462,0
|
|
20240110,191900,439993576,462,462,462,462,0
|
|
20240110,191800,439993576,462,462,462,462,0
|
|
20240110,191700,439993576,462,462,462,462,0
|
|
20240110,191600,439993576,462,462,462,462,0
|
|
20240110,191500,439993576,462,462,462,462,0
|
|
20240110,191400,439993576,462,462,462,462,0
|
|
20240110,191300,439993576,462,462,462,462,0
|
|
20240110,191200,439993576,462,462,462,462,0
|
|
20240110,191100,439993576,462,462,462,462,0
|
|
20240110,191000,439993576,462,462,462,462,0
|
|
20240110,190900,439993576,462,462,462,462,0
|
|
20240110,190800,439993576,462,462,462,462,0
|
|
20240110,190700,439993576,462,462,462,462,0
|
|
20240110,190600,439993576,462,462,462,462,0
|
|
20240110,190500,439993576,462,462,462,462,0
|
|
20240110,190400,439993576,462,462,462,462,0
|
|
20240110,190300,439993576,462,462,462,462,0
|
|
20240110,190200,439993576,462,462,462,462,0
|
|
20240110,190100,439993576,462,462,462,462,0
|
|
20240110,190000,439993576,462,462,462,462,0
|
|
20240110,185900,439993576,462,462,462,462,0
|
|
20240110,185800,439993576,462,462,462,462,0
|
|
20240110,185700,439993576,462,462,462,462,0
|
|
20240110,185600,439993576,462,462,462,462,0
|
|
20240110,185500,439993576,462,462,462,462,0
|
|
20240110,185400,439993576,462,462,462,462,0
|
|
20240110,185300,439993576,462,462,462,462,4386
|
|
20240110,185200,439993576,462,462,462,462,0
|
|
20240110,185100,439993576,462,462,462,462,0
|
|
20240110,185000,439993576,462,462,462,462,0
|
|
20240110,184900,439993576,462,462,462,462,0
|
|
20240110,184800,439993576,462,462,462,462,0
|
|
20240110,184700,439993576,462,462,462,462,0
|
|
20240110,184600,439993576,462,462,462,462,0
|
|
20240110,184500,439993576,462,462,462,462,0
|
|
20240110,184400,439993576,462,462,462,462,0
|
|
20240110,184300,439993576,462,462,462,462,0
|
|
20240110,184200,439993576,462,462,462,462,0
|
|
20240110,184100,439993576,462,462,462,462,0
|
|
20240110,184000,439993576,462,462,462,462,0
|
|
20240110,183900,439993576,462,462,462,462,0
|
|
20240110,183800,439993576,462,462,462,462,0
|
|
20240110,183700,439993576,462,462,462,462,0
|
|
20240110,183600,439993576,462,462,462,462,0
|
|
20240110,183500,439993576,462,462,462,462,0
|
|
20240110,183400,439993576,462,462,462,462,0
|
|
20240110,183300,439993576,462,462,462,462,0
|
|
20240110,183200,439993576,462,462,462,462,0
|
|
20240110,183100,439993576,462,462,462,462,0
|
|
20240110,183000,439993576,462,462,462,462,0
|
|
20240110,182900,439993576,462,462,462,462,0
|
|
20240110,182800,439993576,462,462,462,462,0
|
|
20240110,182700,439993576,462,462,462,462,0
|
|
20240110,182600,439993576,462,462,462,462,0
|
|
20240110,182500,439993576,462,462,462,462,0
|
|
20240110,182400,439993576,462,462,462,462,0
|
|
20240110,182300,439993576,462,462,462,462,4386
|
|
20240110,182200,439993576,462,462,462,462,0
|
|
20240110,182100,439993576,462,462,462,462,0
|
|
20240110,182000,439993576,462,462,462,462,0
|
|
20240110,181900,439993576,462,462,462,462,0
|
|
20240110,181800,439993576,462,462,462,462,0
|
|
20240110,181700,439993576,462,462,462,462,0
|
|
20240110,181600,439993576,462,462,462,462,0
|
|
20240110,181500,439993576,462,462,462,462,0
|
|
20240110,181400,439993576,462,462,462,462,0
|
|
20240110,181300,439993576,462,462,462,462,0
|
|
20240110,181200,439993576,462,462,462,462,0
|
|
20240110,181100,439993576,462,462,462,462,0
|
|
20240110,181000,439993576,462,462,462,462,0
|
|
20240110,180900,439993576,462,462,462,462,0
|
|
20240110,180800,439993576,462,462,462,462,0
|
|
20240110,180700,439993576,462,462,462,462,0
|
|
20240110,180600,439993576,462,462,462,462,0
|
|
20240110,180500,439993576,462,462,462,462,0
|
|
20240110,180400,439993576,462,462,462,462,0
|
|
20240110,180300,439993576,462,462,462,462,0
|
|
20240110,180200,439993576,462,462,462,462,0
|
|
20240110,180100,439993576,462,462,462,462,0
|
|
20240110,180000,439993576,462,462,462,462,0
|
|
20240110,175900,439993576,462,462,462,462,0
|
|
20240110,175800,439993576,462,462,462,462,0
|
|
20240110,175700,439993576,462,462,462,462,0
|
|
20240110,175600,439993576,462,462,462,462,0
|
|
20240110,175500,439993576,462,462,462,462,0
|
|
20240110,175400,439993576,462,462,462,462,0
|
|
20240110,175300,439993576,462,462,462,462,4386
|
|
20240110,175200,439993576,462,462,462,462,0
|
|
20240110,175100,439993576,462,462,462,462,0
|
|
20240110,175000,439993576,462,462,462,462,0
|
|
20240110,174900,439993576,462,462,462,462,0
|
|
20240110,174800,439993576,462,462,462,462,0
|
|
20240110,174700,439993576,462,462,462,462,0
|
|
20240110,174600,439993576,462,462,462,462,0
|
|
20240110,174500,439993576,462,462,462,462,0
|
|
20240110,174400,439993576,462,462,462,462,0
|
|
20240110,174300,439993576,462,462,462,462,0
|
|
20240110,174200,439993576,462,462,462,462,0
|
|
20240110,174100,439993576,462,462,462,462,0
|
|
20240110,174000,439993576,462,462,462,462,0
|
|
20240110,173900,439993576,462,462,462,462,0
|
|
20240110,173800,439993576,462,462,462,462,0
|
|
20240110,173700,439993576,462,462,462,462,0
|
|
20240110,173600,439993576,462,462,462,462,0
|
|
20240110,173500,439993576,462,462,462,462,0
|
|
20240110,173400,439993576,462,462,462,462,0
|
|
20240110,173300,439993576,462,462,462,462,0
|
|
20240110,173200,439993576,462,462,462,462,0
|
|
20240110,173100,439993576,462,462,462,462,0
|
|
20240110,173000,439993576,462,462,462,462,0
|
|
20240110,172900,439993576,462,462,462,462,0
|
|
20240110,172800,439993576,462,462,462,462,0
|
|
20240110,172700,439993576,462,462,462,462,0
|
|
20240110,172600,439993576,462,462,462,462,0
|
|
20240110,172500,439993576,462,462,462,462,0
|
|
20240110,172400,439993576,462,462,462,462,0
|
|
20240110,172300,439993576,462,462,462,462,4386
|
|
20240110,172200,439993576,462,462,462,462,0
|
|
20240110,172100,439993576,462,462,462,462,0
|
|
20240110,172000,439993576,462,462,462,462,0
|
|
20240110,171900,439993576,462,462,462,462,0
|
|
20240110,171800,439993576,462,462,462,462,0
|
|
20240110,171700,439993576,462,462,462,462,0
|
|
20240110,171600,439993576,462,462,462,462,0
|
|
20240110,171500,439993576,462,462,462,462,0
|
|
20240110,171400,439993576,462,462,462,462,0
|
|
20240110,171300,439993576,462,462,462,462,0
|
|
20240110,171200,439993576,462,462,462,462,0
|
|
20240110,171100,439993576,462,462,462,462,0
|
|
20240110,171000,439993576,462,462,462,462,0
|
|
20240110,170900,439993576,462,462,462,462,0
|
|
20240110,170800,439993576,462,462,462,462,0
|
|
20240110,170700,439993576,462,462,462,462,0
|
|
20240110,170600,439993576,462,462,462,462,0
|
|
20240110,170500,439993576,462,462,462,462,0
|
|
20240110,170400,439993576,462,462,462,462,0
|
|
20240110,170300,439993576,462,462,462,462,0
|
|
20240110,170200,439993576,462,462,462,462,0
|
|
20240110,170100,439993576,462,462,462,462,0
|
|
20240110,170000,439993576,462,462,462,462,0
|
|
20240110,165900,439993576,462,462,462,462,0
|
|
20240110,165800,439993576,462,462,462,462,0
|
|
20240110,165700,439993576,462,462,462,462,0
|
|
20240110,165600,439993576,462,462,462,462,0
|
|
20240110,165500,439993576,462,462,462,462,0
|
|
20240110,165400,439993576,462,462,462,462,0
|
|
20240110,165300,439993576,462,462,462,462,4386
|
|
20240110,165200,439993576,462,462,462,462,0
|
|
20240110,165100,439993576,462,462,462,462,0
|
|
20240110,165000,439993576,462,462,462,462,0
|
|
20240110,164900,439993576,462,462,462,462,0
|
|
20240110,164800,439993576,462,462,462,462,0
|
|
20240110,164700,439993576,462,462,462,462,0
|
|
20240110,164600,439993576,462,462,462,462,0
|
|
20240110,164500,439993576,462,462,462,462,0
|
|
20240110,164400,439993576,462,462,462,462,0
|
|
20240110,164300,439993576,462,462,462,462,0
|
|
20240110,164200,439993576,462,462,462,462,0
|
|
20240110,164100,439993576,462,462,462,462,0
|
|
20240110,164000,439993576,462,462,462,462,0
|
|
20240110,163900,439993576,462,462,462,462,0
|
|
20240110,163800,439993576,462,462,462,462,0
|
|
20240110,163700,439993576,462,462,462,462,0
|
|
20240110,163600,439993576,462,462,462,462,0
|
|
20240110,163500,439993576,462,462,462,462,0
|
|
20240110,163400,439993576,462,462,462,462,0
|
|
20240110,163300,439993576,462,462,462,462,0
|
|
20240110,163200,439993576,462,462,462,462,0
|
|
20240110,163100,439993576,462,462,462,462,0
|
|
20240110,163000,439993576,462,462,462,462,0
|
|
20240110,162900,439993576,462,462,462,462,0
|
|
20240110,162800,439993576,462,462,462,462,0
|
|
20240110,162700,439993576,462,462,462,462,0
|
|
20240110,162600,439993576,462,462,462,462,0
|
|
20240110,162500,439993576,462,462,462,462,0
|
|
20240110,162400,439993576,462,462,462,462,0
|
|
20240110,162300,439993576,462,462,462,462,4386
|
|
20240110,162200,439993576,462,462,462,462,0
|
|
20240110,162100,439993576,462,462,462,462,0
|
|
20240110,162000,439993576,462,462,462,462,0
|
|
20240110,161900,439993576,462,462,462,462,0
|
|
20240110,161800,439993576,462,462,462,462,0
|
|
20240110,161700,439993576,462,462,462,462,0
|
|
20240110,161600,439993576,462,462,462,462,0
|
|
20240110,161500,439993576,462,462,462,462,0
|
|
20240110,161400,439993576,462,462,462,462,0
|
|
20240110,161300,439993576,462,462,462,462,0
|
|
20240110,161200,439993576,462,462,462,462,0
|
|
20240110,161100,439993576,462,462,462,462,0
|
|
20240110,161000,439993576,462,462,462,462,0
|
|
20240110,160900,439993576,462,462,462,462,0
|
|
20240110,160800,439993576,462,462,462,462,0
|
|
20240110,160700,439993576,462,462,462,462,0
|
|
20240110,160600,439993576,462,462,462,462,0
|
|
20240110,160500,439993576,462,462,462,462,0
|
|
20240110,160400,439993576,462,462,462,462,0
|
|
20240110,160300,439993576,462,462,462,462,0
|
|
20240110,160200,439993576,462,462,462,462,0
|
|
20240110,160100,439993576,462,462,462,462,0
|
|
20240110,160000,439993576,462,462,462,462,0
|
|
20240110,155900,439993576,462,462,462,462,0
|
|
20240110,155800,439993576,462,462,462,462,0
|
|
20240110,155700,439993576,462,462,462,462,0
|
|
20240110,155600,439993576,462,462,462,462,0
|
|
20240110,155500,439993576,462,462,462,462,0
|
|
20240110,155400,439993576,462,462,462,462,0
|
|
20240110,155300,439993576,462,462,462,462,4386
|
|
20240110,155200,439993576,462,462,462,462,0
|
|
20240110,155100,439993576,462,462,462,462,0
|
|
20240110,155000,439993576,462,462,462,462,0
|
|
20240110,154900,439993576,462,462,462,462,0
|
|
20240110,154800,439993576,462,462,462,462,0
|
|
20240110,154700,439993576,462,462,462,462,0
|
|
20240110,154600,439993576,462,462,462,462,0
|
|
20240110,154500,439993576,462,462,462,462,0
|
|
20240110,154400,439993576,462,462,462,462,0
|
|
20240110,154300,439993576,462,462,462,462,0
|
|
20240110,154200,439993576,462,462,462,462,0
|
|
20240110,154100,439993576,462,462,462,462,0
|
|
20240110,154000,439993576,462,462,462,462,0
|
|
20240110,153900,439993576,462,462,462,462,0
|
|
20240110,153800,439993576,462,462,462,462,0
|
|
20240110,153700,439993576,462,462,462,462,0
|
|
20240110,153600,439993576,462,462,462,462,0
|
|
20240110,153500,439993576,462,462,462,462,0
|
|
20240110,153400,439993576,462,462,462,462,0
|
|
20240110,153300,439993576,462,462,462,462,0
|
|
20240110,153200,439993576,462,462,462,462,0
|
|
20240110,153100,439993576,462,462,462,462,0
|
|
20240110,153000,439993576,462,462,462,462,4386
|
|
20240110,152900,437967244,461,461,461,461,0
|
|
20240110,152800,437967244,461,461,461,461,0
|
|
20240110,152700,437967244,461,461,461,461,0
|
|
20240110,152600,437967244,461,461,461,461,0
|
|
20240110,152500,437967244,461,461,461,461,0
|
|
20240110,152400,437967244,461,461,461,461,0
|
|
20240110,152300,437967244,461,461,461,461,0
|
|
20240110,152200,437967244,461,461,461,461,0
|
|
20240110,152100,437967244,461,461,461,461,0
|
|
20240110,152000,437967244,461,461,461,461,0
|
|
20240110,151900,437967244,461,461,461,461,12
|
|
20240110,151800,437961712,461,461,461,461,5
|
|
20240110,151700,437959407,461,460,462,456,54050
|
|
20240110,151600,413062611,461,459,461,459,415
|
|
20240110,151500,412871712,459,457,459,457,2564
|
|
20240110,151400,411699956,456,457,457,456,130
|
|
20240110,151300,411640553,458,459,459,457,248
|
|
20240110,151200,411527205,459,459,459,459,0
|
|
20240110,151100,411527205,459,459,459,459,603
|
|
20240110,151000,411250428,459,459,459,459,324
|
|
20240110,150900,411101712,459,459,459,459,65
|
|
20240110,150800,411071877,459,459,459,459,33
|
|
20240110,150700,411056730,459,459,459,459,11
|
|
20240110,150600,411051681,459,459,459,459,292
|
|
20240110,150500,410917653,460,460,460,460,704
|
|
20240110,150400,410593813,460,459,460,459,8725
|
|
20240110,150300,406589023,459,458,459,458,25
|
|
20240110,150200,406577566,458,456,458,456,6224
|
|
20240110,150100,403738706,456,454,456,454,2519
|
|
20240110,150000,402595042,456,455,456,455,6718
|
|
20240110,145900,399538335,455,455,455,455,193
|
|
20240110,145800,399450520,455,455,455,455,1
|
|
20240110,145700,399450065,453,453,453,453,50
|
|
20240110,145600,399427415,455,455,455,455,0
|
|
20240110,145500,399427415,455,455,455,455,2
|
|
20240110,145400,399426505,450,452,452,450,32700
|
|
20240110,145300,384676608,452,454,454,452,1005
|
|
20240110,145200,384222143,456,456,456,456,1
|
|
20240110,145100,384221687,456,455,456,452,4297
|
|
20240110,145000,382266425,452,453,453,452,331
|
|
20240110,144900,382116805,450,455,455,450,67300
|
|
20240110,144800,351554822,455,455,455,455,0
|
|
20240110,144700,351554822,455,455,455,455,98
|
|
20240110,144600,351510232,455,454,455,454,2001
|
|
20240110,144500,350600776,453,454,454,453,211
|
|
20240110,144400,350504992,455,455,455,455,0
|
|
20240110,144300,350504992,455,455,455,455,20
|
|
20240110,144200,350495892,455,455,455,453,794
|
|
20240110,144100,350135622,455,455,455,452,5085
|
|
20240110,144000,347836118,455,455,455,455,42
|
|
20240110,143900,347817008,455,455,455,455,47
|
|
20240110,143800,347795623,455,455,455,454,546
|
|
20240110,143700,347547195,455,455,455,454,602
|
|
20240110,143600,347273360,452,457,457,450,34556
|
|
20240110,143500,331697344,454,458,458,454,8322
|
|
20240110,143400,327918012,458,457,458,456,2087
|
|
20240110,143300,326964256,456,455,456,455,2012
|
|
20240110,143200,326046826,456,456,456,456,82
|
|
20240110,143100,326009434,457,457,457,451,30128
|
|
20240110,143000,312374528,457,457,457,457,151
|
|
20240110,142900,312305521,457,459,459,457,423
|
|
20240110,142800,312111423,459,460,460,453,16550
|
|
20240110,142700,304579744,460,459,460,457,3462
|
|
20240110,142600,302992664,459,459,459,459,306
|
|
20240110,142500,302852210,460,460,460,460,239
|
|
20240110,142400,302742270,458,460,460,458,148
|
|
20240110,142300,302674230,461,461,461,461,43
|
|
20240110,142200,302654407,461,461,461,461,38
|
|
20240110,142100,302636889,461,461,461,461,36
|
|
20240110,142000,302620293,461,461,461,461,0
|
|
20240110,141900,302620293,461,461,461,461,0
|
|
20240110,141800,302620293,461,460,461,459,83
|
|
20240110,141700,302582090,461,460,461,460,25
|
|
20240110,141600,302570585,459,461,461,459,42
|
|
20240110,141500,302551283,458,461,461,458,3042
|
|
20240110,141400,301157871,461,460,461,458,3021
|
|
20240110,141300,299771754,462,462,462,462,0
|
|
20240110,141200,299771754,462,462,462,462,0
|
|
20240110,141100,299771754,462,461,462,461,3098
|
|
20240110,141000,298340578,461,461,461,461,52
|
|
20240110,140900,298316606,461,461,461,461,80
|
|
20240110,140800,298279726,462,462,462,462,1
|
|
20240110,140700,298279264,462,462,462,462,20
|
|
20240110,140600,298270024,462,462,462,462,1000
|
|
20240110,140500,297808024,462,462,462,462,59
|
|
20240110,140400,297780766,462,462,462,462,40
|
|
20240110,140300,297762286,462,462,462,462,2
|
|
20240110,140200,297761362,462,462,462,462,11939
|
|
20240110,140100,292245544,462,462,462,462,0
|
|
20240110,140000,292245544,462,462,462,462,3050
|
|
20240110,135900,290836444,462,462,462,462,0
|
|
20240110,135800,290836444,462,462,462,462,2
|
|
20240110,135700,290835520,462,462,462,462,0
|
|
20240110,135600,290835520,462,462,462,462,1
|
|
20240110,135500,290835058,462,462,462,462,20
|
|
20240110,135400,290825818,463,461,463,459,8000
|
|
20240110,135300,287137101,463,463,463,463,50
|
|
20240110,135200,287113951,463,463,463,463,0
|
|
20240110,135100,287113951,463,463,463,463,0
|
|
20240110,135000,287113951,463,463,463,463,40
|
|
20240110,134900,287095431,463,463,463,463,0
|
|
20240110,134800,287095431,463,463,463,463,0
|
|
20240110,134700,287095431,463,463,463,463,150
|
|
20240110,134600,287025981,463,463,463,463,0
|
|
20240110,134500,287025981,463,463,463,463,0
|
|
20240110,134400,287025981,463,463,463,463,1000
|
|
20240110,134300,286562981,463,462,463,462,31
|
|
20240110,134200,286548658,463,462,463,462,146
|
|
20240110,134100,286481199,459,462,462,459,5000
|
|
20240110,134000,284185216,462,462,462,462,0
|
|
20240110,133900,284185216,462,462,462,462,0
|
|
20240110,133800,284185216,462,462,462,462,0
|
|
20240110,133700,284185216,462,462,462,462,60
|
|
20240110,133600,284157496,462,462,462,462,2
|
|
20240110,133500,284156572,462,462,462,462,22
|
|
20240110,133400,284146408,462,462,462,462,15002
|
|
20240110,133300,277215484,462,462,462,462,22
|
|
20240110,133200,277205320,462,462,462,462,2
|
|
20240110,133100,277204396,462,462,462,461,72
|
|
20240110,133000,277171133,462,462,462,462,0
|
|
20240110,132900,277171133,462,462,462,462,200
|
|
20240110,132800,277078733,462,462,462,462,30
|
|
20240110,132700,277064873,462,463,463,462,37
|
|
20240110,132600,277047774,463,463,463,463,51
|
|
20240110,132500,277024161,463,463,463,463,67
|
|
20240110,132400,276993140,463,463,463,463,42
|
|
20240110,132300,276973694,463,461,463,459,6637
|
|
20240110,132200,273921174,464,464,464,464,2
|
|
20240110,132100,273920246,464,462,464,462,321
|
|
20240110,132000,273771745,461,461,461,461,4753
|
|
20240110,131900,271580612,460,462,462,460,2189
|
|
20240110,131800,270571982,462,461,462,459,5056
|
|
20240110,131700,268251113,462,462,462,460,2233
|
|
20240110,131600,267223021,462,462,462,462,0
|
|
20240110,131500,267223021,462,462,462,462,0
|
|
20240110,131400,267223021,462,462,462,462,9
|
|
20240110,131300,267218863,463,463,463,463,6289
|
|
20240110,131200,264307056,463,460,463,460,231
|
|
20240110,131100,264200793,461,462,462,461,60
|
|
20240110,131000,264173103,463,463,463,463,3
|
|
20240110,130900,264171714,463,460,463,460,500
|
|
20240110,130800,263941345,459,459,459,459,20
|
|
20240110,130700,263932165,460,460,460,460,2030
|
|
20240110,130600,262998365,459,459,459,459,0
|
|
20240110,130500,262998365,459,459,459,459,104
|
|
20240110,130400,262950629,459,459,459,459,0
|
|
20240110,130300,262950629,459,459,459,459,0
|
|
20240110,130200,262950629,459,460,460,459,505
|
|
20240110,130100,262718334,463,463,463,463,3
|
|
20240110,130000,262716945,463,463,463,463,0
|
|
20240110,125900,262716945,463,463,463,463,2
|
|
20240110,125800,262716019,463,463,463,463,1602
|
|
20240110,125700,261974293,463,463,463,463,0
|
|
20240110,125600,261974293,463,463,463,463,0
|
|
20240110,125500,261974293,463,463,463,463,1
|
|
20240110,125400,261973830,461,461,461,461,10000
|
|
20240110,125300,257363830,461,461,461,461,0
|
|
20240110,125200,257363830,461,461,461,461,633
|
|
20240110,125100,257072017,461,461,461,461,649
|
|
20240110,125000,256772828,461,461,461,461,400
|
|
20240110,124900,256588428,461,461,461,461,780
|
|
20240110,124800,256228848,461,461,461,461,1010
|
|
20240110,124700,255763238,461,461,461,461,31
|
|
20240110,124600,255748947,461,461,461,451,18229
|
|
20240110,124500,247431524,461,461,461,461,1323
|
|
20240110,124400,246821621,461,461,465,461,696
|
|
20240110,124300,246500365,461,461,463,461,1056
|
|
20240110,124200,246013453,463,463,463,463,47
|
|
20240110,124100,245991692,463,463,463,463,80
|
|
20240110,124000,245954652,463,463,463,463,100
|
|
20240110,123900,245908352,463,460,463,460,1171
|
|
20240110,123800,245369419,461,461,461,461,0
|
|
20240110,123700,245369419,461,461,461,461,428
|
|
20240110,123600,245172111,465,461,465,461,70
|
|
20240110,123500,245139837,461,465,465,457,123911
|
|
20240110,123400,188133230,466,466,466,466,323
|
|
20240110,123300,187982712,466,466,466,466,0
|
|
20240110,123200,187982712,466,465,466,465,22
|
|
20240110,123100,187972461,466,466,466,466,0
|
|
20240110,123000,187972461,466,466,466,466,4132
|
|
20240110,122900,186046949,466,466,466,466,50
|
|
20240110,122800,186023649,466,466,466,466,100
|
|
20240110,122700,185977049,466,466,466,466,2010
|
|
20240110,122600,185040389,466,466,466,466,0
|
|
20240110,122500,185040389,466,467,467,466,584
|
|
20240110,122400,184768145,467,467,467,467,1
|
|
20240110,122300,184767678,466,466,466,466,1587
|
|
20240110,122200,184028136,466,466,466,466,110
|
|
20240110,122100,183976876,466,466,466,466,0
|
|
20240110,122000,183976876,466,466,466,466,1
|
|
20240110,121900,183976410,464,464,464,464,0
|
|
20240110,121800,183976410,464,464,464,464,0
|
|
20240110,121700,183976410,464,464,464,464,0
|
|
20240110,121600,183976410,464,464,464,464,0
|
|
20240110,121500,183976410,464,464,464,464,0
|
|
20240110,121400,183976410,464,464,464,464,0
|
|
20240110,121300,183976410,464,464,464,464,7846
|
|
20240110,121200,180335866,463,463,463,463,8500
|
|
20240110,121100,176400366,463,463,463,463,5705
|
|
20240110,121000,173758951,464,464,464,463,14128
|
|
20240110,120900,167217647,464,465,465,464,10245
|
|
20240110,120800,162463358,465,465,465,465,30
|
|
20240110,120700,162449408,465,465,465,464,200
|
|
20240110,120600,162356513,465,465,465,465,400
|
|
20240110,120500,162170513,465,466,466,465,7424
|
|
20240110,120400,158717353,465,465,465,465,0
|
|
20240110,120300,158717353,465,465,465,465,0
|
|
20240110,120200,158717353,465,465,465,465,0
|
|
20240110,120100,158717353,465,465,465,465,0
|
|
20240110,120000,158717353,465,465,465,465,0
|
|
20240110,115900,158717353,465,465,465,465,0
|
|
20240110,115800,158717353,465,465,465,465,2000
|
|
20240110,115700,157787353,465,467,467,465,3849
|
|
20240110,115600,155997560,467,467,467,467,0
|
|
20240110,115500,155997560,467,467,467,467,1
|
|
20240110,115400,155997093,465,465,465,465,0
|
|
20240110,115300,155997093,465,465,465,465,88
|
|
20240110,115200,155956173,467,467,467,467,1
|
|
20240110,115100,155955706,465,465,465,465,0
|
|
20240110,115000,155955706,465,465,465,465,0
|
|
20240110,114900,155955706,465,465,465,465,0
|
|
20240110,114800,155955706,465,465,465,465,30
|
|
20240110,114700,155941756,465,465,465,465,0
|
|
20240110,114600,155941756,465,465,465,465,0
|
|
20240110,114500,155941756,465,465,465,465,0
|
|
20240110,114400,155941756,465,465,465,465,1
|
|
20240110,114300,155941291,465,465,465,465,0
|
|
20240110,114200,155941291,465,466,466,465,800
|
|
20240110,114100,155569284,466,466,466,466,0
|
|
20240110,114000,155569284,466,466,466,466,0
|
|
20240110,113900,155569284,466,466,466,466,4
|
|
20240110,113800,155567420,466,466,466,466,440
|
|
20240110,113700,155362380,466,466,466,466,1
|
|
20240110,113600,155361914,467,467,467,467,0
|
|
20240110,113500,155361914,467,467,468,467,45
|
|
20240110,113400,155340884,468,468,468,468,52
|
|
20240110,113300,155316548,468,468,468,468,1
|
|
20240110,113200,155316080,466,467,467,466,1629
|
|
20240110,113100,154556946,468,468,468,468,1
|
|
20240110,113000,154556478,468,467,468,467,198
|
|
20240110,112900,154463834,468,468,468,468,20
|
|
20240110,112800,154454474,469,469,469,469,100
|
|
20240110,112700,154407574,469,469,469,469,0
|
|
20240110,112600,154407574,469,469,469,469,1
|
|
20240110,112500,154407105,466,466,466,466,0
|
|
20240110,112400,154407105,466,470,470,466,541
|
|
20240110,112300,154152995,469,468,469,468,1000
|
|
20240110,112200,153684035,469,469,469,469,0
|
|
20240110,112100,153684035,469,469,469,469,0
|
|
20240110,112000,153684035,469,469,469,469,0
|
|
20240110,111900,153684035,469,466,469,465,1004
|
|
20240110,111800,153217139,469,469,469,469,4
|
|
20240110,111700,153215263,470,470,470,470,0
|
|
20240110,111600,153215263,470,470,470,470,1
|
|
20240110,111500,153214793,465,468,468,465,7503
|
|
20240110,111400,149714025,469,469,469,469,0
|
|
20240110,111300,149714025,469,470,470,469,1157
|
|
20240110,111200,149170324,470,468,470,468,3106
|
|
20240110,111100,147713512,468,468,468,468,16
|
|
20240110,111000,147706024,468,468,468,468,0
|
|
20240110,110900,147706024,468,468,468,468,0
|
|
20240110,110800,147706024,468,469,469,468,64
|
|
20240110,110700,147676070,469,467,469,467,190
|
|
20240110,110600,147587260,469,469,469,469,1043
|
|
20240110,110500,147098093,467,467,467,467,0
|
|
20240110,110400,147098093,467,467,467,467,200
|
|
20240110,110300,147004693,469,469,469,469,87
|
|
20240110,110200,146963890,469,469,469,469,0
|
|
20240110,110100,146963890,469,469,469,469,4
|
|
20240110,110000,146962014,469,469,469,469,2
|
|
20240110,105900,146961076,469,466,469,466,113
|
|
20240110,105800,146908415,466,467,469,466,1315
|
|
20240110,105700,146295204,469,469,469,469,1075
|
|
20240110,105600,145791029,465,465,465,465,329
|
|
20240110,105500,145638044,465,465,465,465,0
|
|
20240110,105400,145638044,465,465,465,465,744
|
|
20240110,105300,145292084,468,468,468,468,114
|
|
20240110,105200,145238732,469,469,469,469,0
|
|
20240110,105100,145238732,469,469,469,469,70
|
|
20240110,105000,145205902,469,469,469,469,1068
|
|
20240110,104900,144705010,468,466,468,464,25395
|
|
20240110,104800,132896152,468,468,468,468,7
|
|
20240110,104700,132892876,468,468,468,468,6
|
|
20240110,104600,132890068,465,467,468,465,1002
|
|
20240110,104500,132423103,467,467,467,467,1
|
|
20240110,104400,132422636,466,469,469,466,24
|
|
20240110,104300,132411440,469,469,469,469,40
|
|
20240110,104200,132392680,469,469,469,469,4
|
|
20240110,104100,132390804,469,469,469,465,59
|
|
20240110,104000,132363231,469,469,469,465,6693
|
|
20240110,103900,129248482,469,469,469,469,27
|
|
20240110,103800,129235819,469,469,469,469,1
|
|
20240110,103700,129235350,467,467,469,467,531
|
|
20240110,103600,128987359,467,467,467,467,28
|
|
20240110,103500,128974283,467,467,467,467,12
|
|
20240110,103400,128968679,467,467,467,467,41
|
|
20240110,103300,128949532,467,466,467,466,5806
|
|
20240110,103200,126240924,467,467,467,467,0
|
|
20240110,103100,126240924,467,467,469,467,107
|
|
20240110,103000,126190953,467,467,467,467,2003
|
|
20240110,102900,125255552,467,467,467,467,40
|
|
20240110,102800,125236872,467,467,467,467,20
|
|
20240110,102700,125227532,467,467,467,467,240
|
|
20240110,102600,125115452,466,466,466,466,0
|
|
20240110,102500,125115452,466,467,467,466,7997
|
|
20240110,102400,121388847,467,467,467,467,1001
|
|
20240110,102300,120921380,466,467,467,466,20316
|
|
20240110,102200,111454120,467,467,467,467,1000
|
|
20240110,102100,110987120,467,467,467,467,28000
|
|
20240110,102000,97911120,467,467,467,467,2177
|
|
20240110,101900,96894461,467,467,467,467,4602
|
|
20240110,101800,94745327,467,467,467,467,4432
|
|
20240110,101700,92675583,467,467,467,467,10000
|
|
20240110,101600,88005583,467,467,467,467,13000
|
|
20240110,101500,81934583,467,468,468,467,72
|
|
20240110,101400,81900918,468,469,469,468,72
|
|
20240110,101300,81867160,468,468,468,468,10
|
|
20240110,101200,81862480,469,469,469,469,12
|
|
20240110,101100,81856852,468,469,469,468,26
|
|
20240110,101000,81844683,466,467,467,466,8088
|
|
20240110,100900,78073175,467,469,469,467,43
|
|
20240110,100800,78053048,467,468,469,467,3101
|
|
20240110,100700,76601879,468,465,468,465,12132
|
|
20240110,100600,70960403,466,468,468,466,1394
|
|
20240110,100500,70310795,467,467,467,467,1020
|
|
20240110,100400,69834455,467,468,468,467,442
|
|
20240110,100300,69627719,468,468,469,468,69
|
|
20240110,100200,69595388,465,465,465,465,26
|
|
20240110,100100,69583298,469,469,469,469,10
|
|
20240110,100000,69578608,469,468,469,468,7
|
|
20240110,095900,69575327,465,465,465,465,0
|
|
20240110,095800,69575327,465,467,467,465,20655
|
|
20240110,095700,59956821,468,468,468,468,6
|
|
20240110,095600,59954013,467,467,467,467,0
|
|
20240110,095500,59954013,467,467,467,467,0
|
|
20240110,095400,59954013,467,467,467,467,0
|
|
20240110,095300,59954013,467,467,467,467,2000
|
|
20240110,095200,59020013,468,468,468,468,78
|
|
20240110,095100,58983509,468,468,468,468,1254
|
|
20240110,095000,58396637,468,468,468,468,144
|
|
20240110,094900,58329245,468,468,468,467,8030
|
|
20240110,094800,54579205,467,469,469,467,1155
|
|
20240110,094700,54039781,469,469,469,469,10
|
|
20240110,094600,54035091,469,469,469,469,1022
|
|
20240110,094500,53555773,469,469,469,469,1534
|
|
20240110,094400,52836327,469,469,469,469,100
|
|
20240110,094300,52789427,470,468,470,468,3843
|
|
20240110,094200,50990901,470,470,470,470,20
|
|
20240110,094100,50981501,470,469,470,469,2255
|
|
20240110,094000,49923905,470,470,470,468,314
|
|
20240110,093900,49776345,470,470,470,470,72
|
|
20240110,093800,49742505,468,468,468,468,0
|
|
20240110,093700,49742505,468,468,468,468,1020
|
|
20240110,093600,49265145,468,468,468,468,337
|
|
20240110,093500,49107429,467,467,467,467,0
|
|
20240110,093400,49107429,467,467,467,467,500
|
|
20240110,093300,48873929,470,470,470,470,7400
|
|
20240110,093200,45395929,470,470,470,470,5
|
|
20240110,093100,45393579,470,468,470,468,2017
|
|
20240110,093000,44449589,468,468,468,468,1326
|
|
20240110,092900,43829021,470,468,470,468,1183
|
|
20240110,092800,43273303,467,468,468,467,1996
|
|
20240110,092700,42339346,468,468,468,468,1
|
|
20240110,092600,42338878,469,470,470,469,2465
|
|
20240110,092500,41182791,470,470,470,470,0
|
|
20240110,092400,41182791,470,470,470,470,880
|
|
20240110,092300,40769191,471,471,471,471,1285
|
|
20240110,092200,40163956,471,471,471,471,1
|
|
20240110,092100,40163485,470,470,470,470,482
|
|
20240110,092000,39936945,470,471,471,470,207
|
|
20240110,091900,39839648,469,469,469,469,0
|
|
20240110,091800,39839648,469,469,469,469,248
|
|
20240110,091700,39723336,468,468,468,468,0
|
|
20240110,091600,39723336,468,468,468,468,1291
|
|
20240110,091500,39119148,467,469,469,467,13000
|
|
20240110,091400,33035873,468,468,468,468,0
|
|
20240110,091300,33035873,468,468,468,468,0
|
|
20240110,091200,33035873,468,470,470,468,9593
|
|
20240110,091100,28539566,470,471,471,470,1391
|
|
20240110,091000,27885795,470,470,470,470,484
|
|
20240110,090900,27658315,472,472,472,472,0
|
|
20240110,090800,27658315,472,472,472,468,6194
|
|
20240110,090700,24759511,472,473,473,468,3237
|
|
20240110,090600,23238492,473,470,473,470,5197
|
|
20240110,090500,20795557,470,468,470,468,10658
|
|
20240110,090400,15786391,470,469,470,469,52
|
|
20240110,090300,15762001,470,467,470,466,315
|
|
20240110,090200,15614010,465,468,468,465,24132
|
|
20240110,090100,4359546,468,470,470,468,4040
|
|
20240110,090000,2466131,470,473,473,470,5215
|