632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192900,197211211,368,368,368,368,15859
|
|
20240110,192800,197211211,368,368,368,368,0
|
|
20240110,192700,197211211,368,368,368,368,0
|
|
20240110,192600,197211211,368,368,368,368,0
|
|
20240110,192500,197211211,368,368,368,368,0
|
|
20240110,192400,197211211,368,368,368,368,0
|
|
20240110,192300,197211211,368,368,368,368,0
|
|
20240110,192200,197211211,368,368,368,368,0
|
|
20240110,192100,197211211,368,368,368,368,0
|
|
20240110,192000,197211211,368,368,368,368,0
|
|
20240110,191900,197211211,368,368,368,368,0
|
|
20240110,191800,197211211,368,368,368,368,0
|
|
20240110,191700,197211211,368,368,368,368,0
|
|
20240110,191600,197211211,368,368,368,368,0
|
|
20240110,191500,197211211,368,368,368,368,0
|
|
20240110,191400,197211211,368,368,368,368,0
|
|
20240110,191300,197211211,368,368,368,368,0
|
|
20240110,191200,197211211,368,368,368,368,0
|
|
20240110,191100,197211211,368,368,368,368,0
|
|
20240110,191000,197211211,368,368,368,368,0
|
|
20240110,190900,197211211,368,368,368,368,0
|
|
20240110,190800,197211211,368,368,368,368,0
|
|
20240110,190700,197211211,368,368,368,368,0
|
|
20240110,190600,197211211,368,368,368,368,0
|
|
20240110,190500,197211211,368,368,368,368,0
|
|
20240110,190400,197211211,368,368,368,368,0
|
|
20240110,190300,197211211,368,368,368,368,0
|
|
20240110,190200,197211211,368,368,368,368,0
|
|
20240110,190100,197211211,368,368,368,368,0
|
|
20240110,190000,197211211,368,368,368,368,0
|
|
20240110,185900,197211211,368,368,368,368,15859
|
|
20240110,185800,197211211,368,368,368,368,0
|
|
20240110,185700,197211211,368,368,368,368,0
|
|
20240110,185600,197211211,368,368,368,368,0
|
|
20240110,185500,197211211,368,368,368,368,0
|
|
20240110,185400,197211211,368,368,368,368,0
|
|
20240110,185300,197211211,368,368,368,368,0
|
|
20240110,185200,197211211,368,368,368,368,0
|
|
20240110,185100,197211211,368,368,368,368,0
|
|
20240110,185000,197211211,368,368,368,368,0
|
|
20240110,184900,197211211,368,368,368,368,0
|
|
20240110,184800,197211211,368,368,368,368,0
|
|
20240110,184700,197211211,368,368,368,368,0
|
|
20240110,184600,197211211,368,368,368,368,0
|
|
20240110,184500,197211211,368,368,368,368,0
|
|
20240110,184400,197211211,368,368,368,368,0
|
|
20240110,184300,197211211,368,368,368,368,0
|
|
20240110,184200,197211211,368,368,368,368,0
|
|
20240110,184100,197211211,368,368,368,368,0
|
|
20240110,184000,197211211,368,368,368,368,0
|
|
20240110,183900,197211211,368,368,368,368,0
|
|
20240110,183800,197211211,368,368,368,368,0
|
|
20240110,183700,197211211,368,368,368,368,0
|
|
20240110,183600,197211211,368,368,368,368,0
|
|
20240110,183500,197211211,368,368,368,368,0
|
|
20240110,183400,197211211,368,368,368,368,0
|
|
20240110,183300,197211211,368,368,368,368,0
|
|
20240110,183200,197211211,368,368,368,368,0
|
|
20240110,183100,197211211,368,368,368,368,0
|
|
20240110,183000,197211211,368,368,368,368,0
|
|
20240110,182900,197211211,368,368,368,368,15859
|
|
20240110,182800,197211211,368,368,368,368,0
|
|
20240110,182700,197211211,368,368,368,368,0
|
|
20240110,182600,197211211,368,368,368,368,0
|
|
20240110,182500,197211211,368,368,368,368,0
|
|
20240110,182400,197211211,368,368,368,368,0
|
|
20240110,182300,197211211,368,368,368,368,0
|
|
20240110,182200,197211211,368,368,368,368,0
|
|
20240110,182100,197211211,368,368,368,368,0
|
|
20240110,182000,197211211,368,368,368,368,0
|
|
20240110,181900,197211211,368,368,368,368,0
|
|
20240110,181800,197211211,368,368,368,368,0
|
|
20240110,181700,197211211,368,368,368,368,0
|
|
20240110,181600,197211211,368,368,368,368,0
|
|
20240110,181500,197211211,368,368,368,368,0
|
|
20240110,181400,197211211,368,368,368,368,0
|
|
20240110,181300,197211211,368,368,368,368,0
|
|
20240110,181200,197211211,368,368,368,368,0
|
|
20240110,181100,197211211,368,368,368,368,0
|
|
20240110,181000,197211211,368,368,368,368,0
|
|
20240110,180900,197211211,368,368,368,368,0
|
|
20240110,180800,197211211,368,368,368,368,0
|
|
20240110,180700,197211211,368,368,368,368,0
|
|
20240110,180600,197211211,368,368,368,368,0
|
|
20240110,180500,197211211,368,368,368,368,0
|
|
20240110,180400,197211211,368,368,368,368,0
|
|
20240110,180300,197211211,368,368,368,368,0
|
|
20240110,180200,197211211,368,368,368,368,0
|
|
20240110,180100,197211211,368,368,368,368,0
|
|
20240110,180000,197211211,368,368,368,368,0
|
|
20240110,175900,197211211,368,368,368,368,15859
|
|
20240110,175800,197211211,368,368,368,368,0
|
|
20240110,175700,197211211,368,368,368,368,0
|
|
20240110,175600,197211211,368,368,368,368,0
|
|
20240110,175500,197211211,368,368,368,368,0
|
|
20240110,175400,197211211,368,368,368,368,0
|
|
20240110,175300,197211211,368,368,368,368,0
|
|
20240110,175200,197211211,368,368,368,368,0
|
|
20240110,175100,197211211,368,368,368,368,0
|
|
20240110,175000,197211211,368,368,368,368,0
|
|
20240110,174900,197211211,368,368,368,368,0
|
|
20240110,174800,197211211,368,368,368,368,0
|
|
20240110,174700,197211211,368,368,368,368,0
|
|
20240110,174600,197211211,368,368,368,368,0
|
|
20240110,174500,197211211,368,368,368,368,0
|
|
20240110,174400,197211211,368,368,368,368,0
|
|
20240110,174300,197211211,368,368,368,368,0
|
|
20240110,174200,197211211,368,368,368,368,0
|
|
20240110,174100,197211211,368,368,368,368,0
|
|
20240110,174000,197211211,368,368,368,368,0
|
|
20240110,173900,197211211,368,368,368,368,0
|
|
20240110,173800,197211211,368,368,368,368,0
|
|
20240110,173700,197211211,368,368,368,368,0
|
|
20240110,173600,197211211,368,368,368,368,0
|
|
20240110,173500,197211211,368,368,368,368,0
|
|
20240110,173400,197211211,368,368,368,368,0
|
|
20240110,173300,197211211,368,368,368,368,0
|
|
20240110,173200,197211211,368,368,368,368,0
|
|
20240110,173100,197211211,368,368,368,368,0
|
|
20240110,173000,197211211,368,368,368,368,0
|
|
20240110,172900,197211211,368,368,368,368,15859
|
|
20240110,172800,197211211,368,368,368,368,0
|
|
20240110,172700,197211211,368,368,368,368,0
|
|
20240110,172600,197211211,368,368,368,368,0
|
|
20240110,172500,197211211,368,368,368,368,0
|
|
20240110,172400,197211211,368,368,368,368,0
|
|
20240110,172300,197211211,368,368,368,368,0
|
|
20240110,172200,197211211,368,368,368,368,0
|
|
20240110,172100,197211211,368,368,368,368,0
|
|
20240110,172000,197211211,368,368,368,368,0
|
|
20240110,171900,197211211,368,368,368,368,0
|
|
20240110,171800,197211211,368,368,368,368,0
|
|
20240110,171700,197211211,368,368,368,368,0
|
|
20240110,171600,197211211,368,368,368,368,0
|
|
20240110,171500,197211211,368,368,368,368,0
|
|
20240110,171400,197211211,368,368,368,368,0
|
|
20240110,171300,197211211,368,368,368,368,0
|
|
20240110,171200,197211211,368,368,368,368,0
|
|
20240110,171100,197211211,368,368,368,368,0
|
|
20240110,171000,197211211,368,368,368,368,0
|
|
20240110,170900,197211211,368,368,368,368,0
|
|
20240110,170800,197211211,368,368,368,368,0
|
|
20240110,170700,197211211,368,368,368,368,0
|
|
20240110,170600,197211211,368,368,368,368,0
|
|
20240110,170500,197211211,368,368,368,368,0
|
|
20240110,170400,197211211,368,368,368,368,0
|
|
20240110,170300,197211211,368,368,368,368,0
|
|
20240110,170200,197211211,368,368,368,368,0
|
|
20240110,170100,197211211,368,368,368,368,0
|
|
20240110,170000,197211211,368,368,368,368,0
|
|
20240110,165900,197211211,368,368,368,368,15859
|
|
20240110,165800,197211211,368,368,368,368,0
|
|
20240110,165700,197211211,368,368,368,368,0
|
|
20240110,165600,197211211,368,368,368,368,0
|
|
20240110,165500,197211211,368,368,368,368,0
|
|
20240110,165400,197211211,368,368,368,368,0
|
|
20240110,165300,197211211,368,368,368,368,0
|
|
20240110,165200,197211211,368,368,368,368,0
|
|
20240110,165100,197211211,368,368,368,368,0
|
|
20240110,165000,197211211,368,368,368,368,0
|
|
20240110,164900,197211211,368,368,368,368,0
|
|
20240110,164800,197211211,368,368,368,368,0
|
|
20240110,164700,197211211,368,368,368,368,0
|
|
20240110,164600,197211211,368,368,368,368,0
|
|
20240110,164500,197211211,368,368,368,368,0
|
|
20240110,164400,197211211,368,368,368,368,0
|
|
20240110,164300,197211211,368,368,368,368,0
|
|
20240110,164200,197211211,368,368,368,368,0
|
|
20240110,164100,197211211,368,368,368,368,0
|
|
20240110,164000,197211211,368,368,368,368,0
|
|
20240110,163900,197211211,368,368,368,368,0
|
|
20240110,163800,197211211,368,368,368,368,0
|
|
20240110,163700,197211211,368,368,368,368,0
|
|
20240110,163600,197211211,368,368,368,368,0
|
|
20240110,163500,197211211,368,368,368,368,0
|
|
20240110,163400,197211211,368,368,368,368,0
|
|
20240110,163300,197211211,368,368,368,368,0
|
|
20240110,163200,197211211,368,368,368,368,0
|
|
20240110,163100,197211211,368,368,368,368,0
|
|
20240110,163000,197211211,368,368,368,368,0
|
|
20240110,162900,197211211,368,368,368,368,15859
|
|
20240110,162800,197211211,368,368,368,368,0
|
|
20240110,162700,197211211,368,368,368,368,0
|
|
20240110,162600,197211211,368,368,368,368,0
|
|
20240110,162500,197211211,368,368,368,368,0
|
|
20240110,162400,197211211,368,368,368,368,0
|
|
20240110,162300,197211211,368,368,368,368,0
|
|
20240110,162200,197211211,368,368,368,368,0
|
|
20240110,162100,197211211,368,368,368,368,0
|
|
20240110,162000,197211211,368,368,368,368,0
|
|
20240110,161900,197211211,368,368,368,368,0
|
|
20240110,161800,197211211,368,368,368,368,0
|
|
20240110,161700,197211211,368,368,368,368,0
|
|
20240110,161600,197211211,368,368,368,368,0
|
|
20240110,161500,197211211,368,368,368,368,0
|
|
20240110,161400,197211211,368,368,368,368,0
|
|
20240110,161300,197211211,368,368,368,368,0
|
|
20240110,161200,197211211,368,368,368,368,0
|
|
20240110,161100,197211211,368,368,368,368,0
|
|
20240110,161000,197211211,368,368,368,368,0
|
|
20240110,160900,197211211,368,368,368,368,0
|
|
20240110,160800,197211211,368,368,368,368,0
|
|
20240110,160700,197211211,368,368,368,368,0
|
|
20240110,160600,197211211,368,368,368,368,0
|
|
20240110,160500,197211211,368,368,368,368,0
|
|
20240110,160400,197211211,368,368,368,368,0
|
|
20240110,160300,197211211,368,368,368,368,0
|
|
20240110,160200,197211211,368,368,368,368,0
|
|
20240110,160100,197211211,368,368,368,368,0
|
|
20240110,160000,197211211,368,368,368,368,0
|
|
20240110,155900,197211211,368,368,368,368,15859
|
|
20240110,155800,197211211,368,368,368,368,0
|
|
20240110,155700,197211211,368,368,368,368,0
|
|
20240110,155600,197211211,368,368,368,368,0
|
|
20240110,155500,197211211,368,368,368,368,0
|
|
20240110,155400,197211211,368,368,368,368,0
|
|
20240110,155300,197211211,368,368,368,368,0
|
|
20240110,155200,197211211,368,368,368,368,0
|
|
20240110,155100,197211211,368,368,368,368,0
|
|
20240110,155000,197211211,368,368,368,368,0
|
|
20240110,154900,197211211,368,368,368,368,0
|
|
20240110,154800,197211211,368,368,368,368,0
|
|
20240110,154700,197211211,368,368,368,368,0
|
|
20240110,154600,197211211,368,368,368,368,0
|
|
20240110,154500,197211211,368,368,368,368,0
|
|
20240110,154400,197211211,368,368,368,368,0
|
|
20240110,154300,197211211,368,368,368,368,0
|
|
20240110,154200,197211211,368,368,368,368,0
|
|
20240110,154100,197211211,368,368,368,368,0
|
|
20240110,154000,197211211,368,368,368,368,0
|
|
20240110,153900,197211211,368,368,368,368,0
|
|
20240110,153800,197211211,368,368,368,368,0
|
|
20240110,153700,197211211,368,368,368,368,0
|
|
20240110,153600,197211211,368,368,368,368,0
|
|
20240110,153500,197211211,368,368,368,368,0
|
|
20240110,153400,197211211,368,368,368,368,0
|
|
20240110,153300,197211211,368,368,368,368,0
|
|
20240110,153200,197211211,368,368,368,368,0
|
|
20240110,153100,197211211,368,368,368,368,0
|
|
20240110,153000,197211211,368,368,368,368,15859
|
|
20240110,152900,191375099,368,368,368,368,0
|
|
20240110,152800,191375099,368,368,368,368,0
|
|
20240110,152700,191375099,368,368,368,368,0
|
|
20240110,152600,191375099,368,368,368,368,0
|
|
20240110,152500,191375099,368,368,368,368,0
|
|
20240110,152400,191375099,368,368,368,368,0
|
|
20240110,152300,191375099,368,368,368,368,0
|
|
20240110,152200,191375099,368,368,368,368,0
|
|
20240110,152100,191375099,368,368,368,368,0
|
|
20240110,152000,191375099,368,368,368,368,0
|
|
20240110,151900,191375099,368,368,368,368,2383
|
|
20240110,151800,190498155,367,368,368,367,2773
|
|
20240110,151700,189480308,368,369,369,368,8384
|
|
20240110,151600,186394862,369,369,369,369,840
|
|
20240110,151500,186084902,369,369,369,369,134
|
|
20240110,151400,186035456,369,369,369,368,2288
|
|
20240110,151300,185191234,369,369,369,369,134
|
|
20240110,151200,185141788,369,369,369,369,1234
|
|
20240110,151100,184686442,369,367,369,367,2168
|
|
20240110,151000,183888454,368,368,368,368,2
|
|
20240110,150900,183887718,367,367,367,367,0
|
|
20240110,150800,183887718,367,367,367,367,3874
|
|
20240110,150700,182465960,368,368,368,368,50
|
|
20240110,150600,182447560,368,369,369,368,4114
|
|
20240110,150500,180930570,368,368,368,368,17
|
|
20240110,150400,180924314,369,368,369,368,3027
|
|
20240110,150300,179807378,369,369,369,369,1
|
|
20240110,150200,179807009,368,368,368,368,0
|
|
20240110,150100,179807009,368,368,368,368,0
|
|
20240110,150000,179807009,368,368,368,368,0
|
|
20240110,145900,179807009,368,368,368,368,2
|
|
20240110,145800,179806273,369,369,369,369,0
|
|
20240110,145700,179806273,369,369,369,369,0
|
|
20240110,145600,179806273,369,369,369,369,0
|
|
20240110,145500,179806273,369,369,369,369,0
|
|
20240110,145400,179806273,369,369,369,369,0
|
|
20240110,145300,179806273,369,369,369,369,0
|
|
20240110,145200,179806273,369,369,369,369,1000
|
|
20240110,145100,179437273,369,369,369,369,0
|
|
20240110,145000,179437273,369,369,369,369,0
|
|
20240110,144900,179437273,369,369,369,367,75
|
|
20240110,144800,179409606,367,367,367,367,0
|
|
20240110,144700,179409606,367,367,367,367,0
|
|
20240110,144600,179409606,367,367,367,367,0
|
|
20240110,144500,179409606,367,369,369,367,120
|
|
20240110,144400,179365546,367,368,368,367,2243
|
|
20240110,144300,178541094,368,368,368,368,0
|
|
20240110,144200,178541094,368,368,368,368,0
|
|
20240110,144100,178541094,368,368,368,368,0
|
|
20240110,144000,178541094,368,367,368,367,3206
|
|
20240110,143900,177363713,368,369,369,368,246
|
|
20240110,143800,177273113,369,368,369,368,1129
|
|
20240110,143700,176857638,368,368,368,368,1
|
|
20240110,143600,176857270,367,367,367,367,0
|
|
20240110,143500,176857270,367,367,367,367,50
|
|
20240110,143400,176838920,367,367,367,367,0
|
|
20240110,143300,176838920,367,367,367,367,0
|
|
20240110,143200,176838920,367,367,367,367,2157
|
|
20240110,143100,176047301,367,366,367,366,1666
|
|
20240110,143000,175436302,367,367,367,367,0
|
|
20240110,142900,175436302,367,367,367,367,0
|
|
20240110,142800,175436302,367,367,367,367,0
|
|
20240110,142700,175436302,367,367,367,367,530
|
|
20240110,142600,175241792,367,367,367,367,0
|
|
20240110,142500,175241792,367,367,367,367,302
|
|
20240110,142400,175130958,367,367,367,367,31
|
|
20240110,142300,175119581,366,365,366,365,3377
|
|
20240110,142200,173883976,365,365,365,365,10000
|
|
20240110,142100,170233976,368,368,368,368,1
|
|
20240110,142000,170233608,368,368,368,368,1
|
|
20240110,141900,170233240,365,365,365,365,28135
|
|
20240110,141800,159963965,368,368,368,368,50
|
|
20240110,141700,159945565,365,365,365,365,0
|
|
20240110,141600,159945565,365,365,365,365,0
|
|
20240110,141500,159945565,365,366,366,365,11059
|
|
20240110,141400,155898876,366,366,366,366,5760
|
|
20240110,141300,153790716,367,367,367,367,3219
|
|
20240110,141200,152609343,367,367,367,367,0
|
|
20240110,141100,152609343,367,367,367,367,50
|
|
20240110,141000,152590993,367,367,367,367,3
|
|
20240110,140900,152589892,367,367,367,367,0
|
|
20240110,140800,152589892,367,368,368,367,142
|
|
20240110,140700,152537764,368,368,368,368,1
|
|
20240110,140600,152537396,369,369,369,369,7
|
|
20240110,140500,152534813,369,369,369,369,0
|
|
20240110,140400,152534813,369,369,369,369,0
|
|
20240110,140300,152534813,369,369,369,369,0
|
|
20240110,140200,152534813,369,369,369,369,0
|
|
20240110,140100,152534813,369,369,369,369,0
|
|
20240110,140000,152534813,369,369,369,369,0
|
|
20240110,135900,152534813,369,369,369,369,0
|
|
20240110,135800,152534813,369,369,369,369,50
|
|
20240110,135700,152516363,369,369,369,369,201
|
|
20240110,135600,152442194,367,367,367,367,0
|
|
20240110,135500,152442194,367,367,367,367,0
|
|
20240110,135400,152442194,367,367,367,367,0
|
|
20240110,135300,152442194,367,367,367,367,0
|
|
20240110,135200,152442194,367,367,367,367,0
|
|
20240110,135100,152442194,367,367,367,367,317
|
|
20240110,135000,152325855,367,367,367,367,0
|
|
20240110,134900,152325855,367,368,368,367,1110
|
|
20240110,134800,151918415,368,368,368,368,150
|
|
20240110,134700,151863215,368,367,368,367,52
|
|
20240110,134600,151844080,367,367,367,367,13
|
|
20240110,134500,151839309,367,367,367,367,272
|
|
20240110,134400,151739485,366,366,366,366,301
|
|
20240110,134300,151629319,366,367,367,366,570
|
|
20240110,134200,151420517,367,367,367,367,0
|
|
20240110,134100,151420517,367,367,367,367,0
|
|
20240110,134000,151420517,367,367,367,367,0
|
|
20240110,133900,151420517,367,367,367,367,1000
|
|
20240110,133800,151053517,367,367,367,367,3500
|
|
20240110,133700,149769017,368,368,368,368,18
|
|
20240110,133600,149762393,367,367,367,367,1
|
|
20240110,133500,149762026,367,367,367,367,0
|
|
20240110,133400,149762026,367,367,367,367,0
|
|
20240110,133300,149762026,367,367,367,367,0
|
|
20240110,133200,149762026,367,367,367,367,43
|
|
20240110,133100,149746245,367,369,369,367,13561
|
|
20240110,133000,144760699,369,369,369,369,0
|
|
20240110,132900,144760699,369,369,369,369,0
|
|
20240110,132800,144760699,369,369,369,369,0
|
|
20240110,132700,144760699,369,369,369,369,40
|
|
20240110,132600,144745939,370,370,370,370,10
|
|
20240110,132500,144742239,370,370,370,370,0
|
|
20240110,132400,144742239,370,370,370,370,0
|
|
20240110,132300,144742239,370,370,370,370,0
|
|
20240110,132200,144742239,370,370,370,370,0
|
|
20240110,132100,144742239,370,370,370,370,0
|
|
20240110,132000,144742239,370,370,370,370,0
|
|
20240110,131900,144742239,370,370,370,370,4
|
|
20240110,131800,144740759,370,370,370,370,0
|
|
20240110,131700,144740759,370,370,370,370,0
|
|
20240110,131600,144740759,370,370,370,370,0
|
|
20240110,131500,144740759,370,370,370,370,0
|
|
20240110,131400,144740759,370,370,370,370,0
|
|
20240110,131300,144740759,370,370,370,370,0
|
|
20240110,131200,144740759,370,370,370,370,744
|
|
20240110,131100,144465479,370,370,370,370,500
|
|
20240110,131000,144280479,370,370,370,370,0
|
|
20240110,130900,144280479,370,370,370,370,0
|
|
20240110,130800,144280479,370,370,370,370,1
|
|
20240110,130700,144280109,371,371,371,371,0
|
|
20240110,130600,144280109,371,370,371,370,5001
|
|
20240110,130500,142424739,370,370,370,370,0
|
|
20240110,130400,142424739,370,370,370,370,106
|
|
20240110,130300,142385519,370,370,370,370,0
|
|
20240110,130200,142385519,370,370,370,370,0
|
|
20240110,130100,142385519,370,370,370,370,0
|
|
20240110,130000,142385519,370,370,370,370,0
|
|
20240110,125900,142385519,370,370,370,370,194
|
|
20240110,125800,142313739,370,369,370,369,542
|
|
20240110,125700,142113629,371,371,371,371,0
|
|
20240110,125600,142113629,371,371,371,371,0
|
|
20240110,125500,142113629,371,371,371,371,0
|
|
20240110,125400,142113629,371,371,371,371,1
|
|
20240110,125300,142113258,369,369,369,369,2858
|
|
20240110,125200,141058656,369,369,369,369,0
|
|
20240110,125100,141058656,369,369,369,369,0
|
|
20240110,125000,141058656,369,369,369,369,1
|
|
20240110,124900,141058287,370,370,370,370,50
|
|
20240110,124800,141039787,369,369,369,369,0
|
|
20240110,124700,141039787,369,369,369,369,0
|
|
20240110,124600,141039787,369,370,370,369,1114
|
|
20240110,124500,140628720,370,370,370,370,1
|
|
20240110,124400,140628350,371,371,371,371,1
|
|
20240110,124300,140627979,370,370,370,370,10190
|
|
20240110,124200,136857679,370,370,370,370,1234
|
|
20240110,124100,136401099,371,370,371,370,3
|
|
20240110,124000,136399988,370,371,371,370,9
|
|
20240110,123900,136396650,371,371,371,371,100
|
|
20240110,123800,136359550,371,369,371,368,7953
|
|
20240110,123700,133431637,371,371,371,371,7
|
|
20240110,123600,133429040,371,371,371,371,4
|
|
20240110,123500,133427556,371,370,371,370,114
|
|
20240110,123400,133385375,371,371,371,371,0
|
|
20240110,123300,133385375,371,371,371,371,0
|
|
20240110,123200,133385375,371,371,371,371,361
|
|
20240110,123100,133251444,371,370,371,370,1112
|
|
20240110,123000,132840003,371,371,371,371,0
|
|
20240110,122900,132840003,371,371,371,371,26
|
|
20240110,122800,132830357,370,370,370,370,2874
|
|
20240110,122700,131766977,370,370,370,370,54
|
|
20240110,122600,131746997,371,371,371,371,0
|
|
20240110,122500,131746997,371,371,371,371,1
|
|
20240110,122400,131746626,370,370,370,370,4
|
|
20240110,122300,131745146,371,371,371,371,0
|
|
20240110,122200,131745146,371,371,371,371,1
|
|
20240110,122100,131744775,369,369,369,369,0
|
|
20240110,122000,131744775,369,371,371,369,4765
|
|
20240110,121900,129985131,371,371,371,371,1
|
|
20240110,121800,129984760,370,370,370,370,659
|
|
20240110,121700,129740930,370,370,370,370,108
|
|
20240110,121600,129700970,371,371,371,371,0
|
|
20240110,121500,129700970,371,371,371,371,1
|
|
20240110,121400,129700599,372,372,372,372,0
|
|
20240110,121300,129700599,372,372,372,372,0
|
|
20240110,121200,129700599,372,372,372,372,0
|
|
20240110,121100,129700599,372,372,372,372,0
|
|
20240110,121000,129700599,372,372,372,372,0
|
|
20240110,120900,129700599,372,372,372,372,130
|
|
20240110,120800,129652239,372,372,372,372,10
|
|
20240110,120700,129648519,372,372,372,372,0
|
|
20240110,120600,129648519,372,372,372,372,0
|
|
20240110,120500,129648519,372,372,372,372,0
|
|
20240110,120400,129648519,372,372,372,372,0
|
|
20240110,120300,129648519,372,372,372,372,1
|
|
20240110,120200,129648147,370,370,370,370,0
|
|
20240110,120100,129648147,370,370,370,370,0
|
|
20240110,120000,129648147,370,370,370,370,0
|
|
20240110,115900,129648147,370,370,370,370,2088
|
|
20240110,115800,128875587,372,372,372,372,0
|
|
20240110,115700,128875587,372,372,372,372,0
|
|
20240110,115600,128875587,372,372,372,372,33
|
|
20240110,115500,128863311,372,372,372,372,1
|
|
20240110,115400,128862939,372,372,372,372,9
|
|
20240110,115300,128859591,372,372,372,372,0
|
|
20240110,115200,128859591,372,372,372,372,0
|
|
20240110,115100,128859591,372,372,372,372,0
|
|
20240110,115000,128859591,372,372,372,372,0
|
|
20240110,114900,128859591,372,372,372,372,0
|
|
20240110,114800,128859591,372,372,372,372,0
|
|
20240110,114700,128859591,372,372,372,372,0
|
|
20240110,114600,128859591,372,372,372,372,2
|
|
20240110,114500,128858847,372,372,372,372,0
|
|
20240110,114400,128858847,372,372,372,372,33
|
|
20240110,114300,128846571,374,374,374,374,0
|
|
20240110,114200,128846571,374,374,374,374,200
|
|
20240110,114100,128771771,374,374,374,374,1
|
|
20240110,114000,128771397,374,374,374,374,0
|
|
20240110,113900,128771397,374,374,374,374,3
|
|
20240110,113800,128770275,374,374,374,374,2
|
|
20240110,113700,128769527,370,370,370,370,40
|
|
20240110,113600,128754727,370,370,370,370,177
|
|
20240110,113500,128689237,370,370,370,370,454
|
|
20240110,113400,128521257,370,370,370,370,0
|
|
20240110,113300,128521257,370,370,370,370,0
|
|
20240110,113200,128521257,370,374,374,370,315
|
|
20240110,113100,128404647,374,374,374,374,0
|
|
20240110,113000,128404647,374,374,374,374,0
|
|
20240110,112900,128404647,374,374,374,374,0
|
|
20240110,112800,128404647,374,374,374,374,0
|
|
20240110,112700,128404647,374,373,374,373,300
|
|
20240110,112600,128292497,374,374,374,374,0
|
|
20240110,112500,128292497,374,374,374,374,0
|
|
20240110,112400,128292497,374,374,374,374,0
|
|
20240110,112300,128292497,374,374,374,374,55
|
|
20240110,112200,128271927,374,372,374,372,2628
|
|
20240110,112100,127293515,369,371,371,369,4721
|
|
20240110,112000,125549233,372,372,372,372,0
|
|
20240110,111900,125549233,372,372,372,372,11
|
|
20240110,111800,125545141,372,372,372,372,1
|
|
20240110,111700,125544769,372,372,372,372,0
|
|
20240110,111600,125544769,372,372,372,372,0
|
|
20240110,111500,125544769,372,372,372,372,0
|
|
20240110,111400,125544769,372,372,372,372,0
|
|
20240110,111300,125544769,372,372,372,372,0
|
|
20240110,111200,125544769,372,373,373,372,36
|
|
20240110,111100,125531375,372,372,372,372,5023
|
|
20240110,111000,123662819,373,373,373,373,150
|
|
20240110,110900,123606869,373,373,373,373,0
|
|
20240110,110800,123606869,373,373,373,373,10
|
|
20240110,110700,123603139,373,373,373,373,1171
|
|
20240110,110600,123166356,373,372,373,372,5000
|
|
20240110,110500,121306353,372,372,372,372,0
|
|
20240110,110400,121306353,372,372,372,372,0
|
|
20240110,110300,121306353,372,372,372,372,5
|
|
20240110,110200,121304493,370,371,371,370,600
|
|
20240110,110100,121082471,372,372,372,372,0
|
|
20240110,110000,121082471,372,372,372,372,0
|
|
20240110,105900,121082471,372,372,372,372,0
|
|
20240110,105800,121082471,372,371,372,371,180
|
|
20240110,105700,121015689,371,371,371,371,422
|
|
20240110,105600,120859127,372,372,372,372,12557
|
|
20240110,105500,116187923,371,371,371,371,1
|
|
20240110,105400,116187552,372,372,372,372,31
|
|
20240110,105300,116176020,372,372,372,372,0
|
|
20240110,105200,116176020,372,372,372,372,0
|
|
20240110,105100,116176020,372,372,372,371,35
|
|
20240110,105000,116163023,371,371,371,371,0
|
|
20240110,104900,116163023,371,371,371,371,10
|
|
20240110,104800,116159313,371,371,371,371,431
|
|
20240110,104700,115999412,371,371,371,371,2
|
|
20240110,104600,115998670,370,370,370,370,0
|
|
20240110,104500,115998670,370,370,370,370,0
|
|
20240110,104400,115998670,370,370,370,370,0
|
|
20240110,104300,115998670,370,370,370,370,0
|
|
20240110,104200,115998670,370,370,370,370,0
|
|
20240110,104100,115998670,370,370,370,370,1543
|
|
20240110,104000,115427760,370,370,370,370,150
|
|
20240110,103900,115372260,370,370,370,370,50
|
|
20240110,103800,115353760,370,370,370,370,44
|
|
20240110,103700,115337480,368,370,370,368,446
|
|
20240110,103600,115173344,370,368,370,367,386
|
|
20240110,103500,115030841,368,368,368,368,72
|
|
20240110,103400,115004345,369,369,369,369,2
|
|
20240110,103300,115003607,369,369,369,369,0
|
|
20240110,103200,115003607,369,369,369,369,220
|
|
20240110,103100,114922427,369,369,369,369,21
|
|
20240110,103000,114914678,370,370,370,370,550
|
|
20240110,102900,114711178,370,367,370,367,3054
|
|
20240110,102800,113590354,368,368,368,368,324
|
|
20240110,102700,113471122,368,368,368,368,735
|
|
20240110,102600,113200642,369,369,369,369,54
|
|
20240110,102500,113180716,372,372,372,372,1
|
|
20240110,102400,113180344,370,370,370,370,97
|
|
20240110,102300,113144454,372,371,372,371,17
|
|
20240110,102200,113138146,372,372,372,372,101
|
|
20240110,102100,113100574,372,370,372,370,1120
|
|
20240110,102000,112685316,370,370,370,370,0
|
|
20240110,101900,112685316,370,369,370,369,12010
|
|
20240110,101800,108245614,369,369,369,369,1
|
|
20240110,101700,108245245,367,370,370,367,2431
|
|
20240110,101600,107353055,370,369,370,367,128
|
|
20240110,101500,107305703,370,367,370,367,2
|
|
20240110,101400,107304966,367,370,370,367,12
|
|
20240110,101300,107300558,370,370,370,370,0
|
|
20240110,101200,107300558,370,370,370,370,0
|
|
20240110,101100,107300558,370,367,370,366,10552
|
|
20240110,101000,103436079,370,368,370,367,3
|
|
20240110,100900,103434974,370,367,370,367,2
|
|
20240110,100800,103434237,369,367,369,367,4443
|
|
20240110,100700,101803653,367,366,367,366,83
|
|
20240110,100600,101773274,367,366,367,366,3182
|
|
20240110,100500,100606914,367,367,367,367,88
|
|
20240110,100400,100574618,367,368,369,366,205
|
|
20240110,100300,100499572,369,369,369,369,1
|
|
20240110,100200,100499203,369,367,369,366,2184
|
|
20240110,100100,99697677,369,369,369,367,111
|
|
20240110,100000,99656936,367,367,367,367,323
|
|
20240110,095900,99538395,371,371,371,371,0
|
|
20240110,095800,99538395,371,372,372,370,129
|
|
20240110,095700,99490647,368,371,372,368,102792
|
|
20240110,095600,61460933,373,373,373,373,0
|
|
20240110,095500,61460933,373,372,373,372,117
|
|
20240110,095400,61417341,373,373,373,373,106
|
|
20240110,095300,61377803,372,371,372,371,419
|
|
20240110,095200,61222139,372,372,372,372,0
|
|
20240110,095100,61222139,372,372,372,372,85
|
|
20240110,095000,61190519,373,373,373,373,3058
|
|
20240110,094900,60049885,373,373,373,373,0
|
|
20240110,094800,60049885,373,372,373,372,5007
|
|
20240110,094700,58182307,373,372,373,371,21
|
|
20240110,094600,58174495,372,370,372,370,219
|
|
20240110,094500,58093030,371,370,371,367,1002
|
|
20240110,094400,57722792,372,372,372,372,0
|
|
20240110,094300,57722792,372,371,372,371,2570
|
|
20240110,094200,56769321,371,371,371,370,1995
|
|
20240110,094100,56029364,371,370,371,367,3250
|
|
20240110,094000,54829123,370,366,370,366,2577
|
|
20240110,093900,53885854,366,367,367,366,2000
|
|
20240110,093800,53152547,367,369,369,367,3644
|
|
20240110,093700,51809911,370,370,370,370,0
|
|
20240110,093600,51809911,370,369,370,369,4138
|
|
20240110,093500,50282988,368,368,368,368,18
|
|
20240110,093400,50276364,367,367,367,367,3
|
|
20240110,093300,50275263,370,370,370,370,0
|
|
20240110,093200,50275263,370,369,370,367,4002
|
|
20240110,093100,48799276,369,369,370,366,1926
|
|
20240110,093000,48089298,368,370,370,368,115
|
|
20240110,092900,48046976,370,370,371,367,1102
|
|
20240110,092800,47641156,371,371,371,371,84
|
|
20240110,092700,47609992,372,372,372,372,319
|
|
20240110,092600,47491324,372,368,372,368,4
|
|
20240110,092500,47489845,367,367,367,367,0
|
|
20240110,092400,47489845,367,366,367,366,20936
|
|
20240110,092300,39812244,366,366,366,366,3010
|
|
20240110,092200,38710584,365,367,367,365,1634
|
|
20240110,092100,38113130,367,367,367,367,0
|
|
20240110,092000,38113130,367,365,367,364,9680
|
|
20240110,091900,34579171,365,367,367,365,200
|
|
20240110,091800,34505971,367,364,367,364,1110
|
|
20240110,091700,34101289,367,365,367,365,4208
|
|
20240110,091600,32565367,367,366,367,366,3686
|
|
20240110,091500,31216286,367,366,367,366,1508
|
|
20240110,091400,30663356,367,365,367,365,2201
|
|
20240110,091300,29859823,365,371,372,365,39066
|
|
20240110,091200,15519811,372,371,373,370,5186
|
|
20240110,091100,13600966,371,373,373,371,2520
|
|
20240110,091000,12664911,372,373,373,372,3194
|
|
20240110,090900,11474389,373,376,377,373,5660
|
|
20240110,090800,9360050,377,377,377,377,4991
|
|
20240110,090700,7478443,377,377,377,377,19
|
|
20240110,090600,7471280,375,382,382,375,402
|
|
20240110,090500,7320201,374,374,374,374,1
|
|
20240110,090400,7319827,381,381,381,381,10055
|
|
20240110,090300,3488872,373,373,373,373,0
|
|
20240110,090200,3488872,373,374,374,373,3913
|
|
20240110,090100,2026010,374,373,374,373,317
|
|
20240110,090000,1907764,373,381,381,373,5017
|