632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192900,294420497,350,350,350,350,14853
|
|
20240112,192800,294420497,350,350,350,350,0
|
|
20240112,192700,294420497,350,350,350,350,0
|
|
20240112,192600,294420497,350,350,350,350,0
|
|
20240112,192500,294420497,350,350,350,350,0
|
|
20240112,192400,294420497,350,350,350,350,0
|
|
20240112,192300,294420497,350,350,350,350,0
|
|
20240112,192200,294420497,350,350,350,350,0
|
|
20240112,192100,294420497,350,350,350,350,0
|
|
20240112,192000,294420497,350,350,350,350,0
|
|
20240112,191900,294420497,350,350,350,350,0
|
|
20240112,191800,294420497,350,350,350,350,0
|
|
20240112,191700,294420497,350,350,350,350,0
|
|
20240112,191600,294420497,350,350,350,350,0
|
|
20240112,191500,294420497,350,350,350,350,0
|
|
20240112,191400,294420497,350,350,350,350,0
|
|
20240112,191300,294420497,350,350,350,350,0
|
|
20240112,191200,294420497,350,350,350,350,0
|
|
20240112,191100,294420497,350,350,350,350,0
|
|
20240112,191000,294420497,350,350,350,350,0
|
|
20240112,190900,294420497,350,350,350,350,0
|
|
20240112,190800,294420497,350,350,350,350,0
|
|
20240112,190700,294420497,350,350,350,350,0
|
|
20240112,190600,294420497,350,350,350,350,0
|
|
20240112,190500,294420497,350,350,350,350,0
|
|
20240112,190400,294420497,350,350,350,350,0
|
|
20240112,190300,294420497,350,350,350,350,0
|
|
20240112,190200,294420497,350,350,350,350,0
|
|
20240112,190100,294420497,350,350,350,350,0
|
|
20240112,190000,294420497,350,350,350,350,0
|
|
20240112,185900,294420497,350,350,350,350,14853
|
|
20240112,185800,294420497,350,350,350,350,0
|
|
20240112,185700,294420497,350,350,350,350,0
|
|
20240112,185600,294420497,350,350,350,350,0
|
|
20240112,185500,294420497,350,350,350,350,0
|
|
20240112,185400,294420497,350,350,350,350,0
|
|
20240112,185300,294420497,350,350,350,350,0
|
|
20240112,185200,294420497,350,350,350,350,0
|
|
20240112,185100,294420497,350,350,350,350,0
|
|
20240112,185000,294420497,350,350,350,350,0
|
|
20240112,184900,294420497,350,350,350,350,0
|
|
20240112,184800,294420497,350,350,350,350,0
|
|
20240112,184700,294420497,350,350,350,350,0
|
|
20240112,184600,294420497,350,350,350,350,0
|
|
20240112,184500,294420497,350,350,350,350,0
|
|
20240112,184400,294420497,350,350,350,350,0
|
|
20240112,184300,294420497,350,350,350,350,0
|
|
20240112,184200,294420497,350,350,350,350,0
|
|
20240112,184100,294420497,350,350,350,350,0
|
|
20240112,184000,294420497,350,350,350,350,0
|
|
20240112,183900,294420497,350,350,350,350,0
|
|
20240112,183800,294420497,350,350,350,350,0
|
|
20240112,183700,294420497,350,350,350,350,0
|
|
20240112,183600,294420497,350,350,350,350,0
|
|
20240112,183500,294420497,350,350,350,350,0
|
|
20240112,183400,294420497,350,350,350,350,0
|
|
20240112,183300,294420497,350,350,350,350,0
|
|
20240112,183200,294420497,350,350,350,350,0
|
|
20240112,183100,294420497,350,350,350,350,0
|
|
20240112,183000,294420497,350,350,350,350,0
|
|
20240112,182900,294420497,350,350,350,350,14853
|
|
20240112,182800,294420497,350,350,350,350,0
|
|
20240112,182700,294420497,350,350,350,350,0
|
|
20240112,182600,294420497,350,350,350,350,0
|
|
20240112,182500,294420497,350,350,350,350,0
|
|
20240112,182400,294420497,350,350,350,350,0
|
|
20240112,182300,294420497,350,350,350,350,0
|
|
20240112,182200,294420497,350,350,350,350,0
|
|
20240112,182100,294420497,350,350,350,350,0
|
|
20240112,182000,294420497,350,350,350,350,0
|
|
20240112,181900,294420497,350,350,350,350,0
|
|
20240112,181800,294420497,350,350,350,350,0
|
|
20240112,181700,294420497,350,350,350,350,0
|
|
20240112,181600,294420497,350,350,350,350,0
|
|
20240112,181500,294420497,350,350,350,350,0
|
|
20240112,181400,294420497,350,350,350,350,0
|
|
20240112,181300,294420497,350,350,350,350,0
|
|
20240112,181200,294420497,350,350,350,350,0
|
|
20240112,181100,294420497,350,350,350,350,0
|
|
20240112,181000,294420497,350,350,350,350,0
|
|
20240112,180900,294420497,350,350,350,350,0
|
|
20240112,180800,294420497,350,350,350,350,0
|
|
20240112,180700,294420497,350,350,350,350,0
|
|
20240112,180600,294420497,350,350,350,350,0
|
|
20240112,180500,294420497,350,350,350,350,0
|
|
20240112,180400,294420497,350,350,350,350,0
|
|
20240112,180300,294420497,350,350,350,350,0
|
|
20240112,180200,294420497,350,350,350,350,0
|
|
20240112,180100,294420497,350,350,350,350,0
|
|
20240112,180000,294420497,350,350,350,350,0
|
|
20240112,175900,294420497,350,350,350,350,14853
|
|
20240112,175800,294420497,350,350,350,350,0
|
|
20240112,175700,294420497,350,350,350,350,0
|
|
20240112,175600,294420497,350,350,350,350,0
|
|
20240112,175500,294420497,350,350,350,350,0
|
|
20240112,175400,294420497,350,350,350,350,0
|
|
20240112,175300,294420497,350,350,350,350,0
|
|
20240112,175200,294420497,350,350,350,350,0
|
|
20240112,175100,294420497,350,350,350,350,0
|
|
20240112,175000,294420497,350,350,350,350,0
|
|
20240112,174900,294420497,350,350,350,350,0
|
|
20240112,174800,294420497,350,350,350,350,0
|
|
20240112,174700,294420497,350,350,350,350,0
|
|
20240112,174600,294420497,350,350,350,350,0
|
|
20240112,174500,294420497,350,350,350,350,0
|
|
20240112,174400,294420497,350,350,350,350,0
|
|
20240112,174300,294420497,350,350,350,350,0
|
|
20240112,174200,294420497,350,350,350,350,0
|
|
20240112,174100,294420497,350,350,350,350,0
|
|
20240112,174000,294420497,350,350,350,350,0
|
|
20240112,173900,294420497,350,350,350,350,0
|
|
20240112,173800,294420497,350,350,350,350,0
|
|
20240112,173700,294420497,350,350,350,350,0
|
|
20240112,173600,294420497,350,350,350,350,0
|
|
20240112,173500,294420497,350,350,350,350,0
|
|
20240112,173400,294420497,350,350,350,350,0
|
|
20240112,173300,294420497,350,350,350,350,0
|
|
20240112,173200,294420497,350,350,350,350,0
|
|
20240112,173100,294420497,350,350,350,350,0
|
|
20240112,173000,294420497,350,350,350,350,0
|
|
20240112,172900,294420497,350,350,350,350,14853
|
|
20240112,172800,294420497,350,350,350,350,0
|
|
20240112,172700,294420497,350,350,350,350,0
|
|
20240112,172600,294420497,350,350,350,350,0
|
|
20240112,172500,294420497,350,350,350,350,0
|
|
20240112,172400,294420497,350,350,350,350,0
|
|
20240112,172300,294420497,350,350,350,350,0
|
|
20240112,172200,294420497,350,350,350,350,0
|
|
20240112,172100,294420497,350,350,350,350,0
|
|
20240112,172000,294420497,350,350,350,350,0
|
|
20240112,171900,294420497,350,350,350,350,0
|
|
20240112,171800,294420497,350,350,350,350,0
|
|
20240112,171700,294420497,350,350,350,350,0
|
|
20240112,171600,294420497,350,350,350,350,0
|
|
20240112,171500,294420497,350,350,350,350,0
|
|
20240112,171400,294420497,350,350,350,350,0
|
|
20240112,171300,294420497,350,350,350,350,0
|
|
20240112,171200,294420497,350,350,350,350,0
|
|
20240112,171100,294420497,350,350,350,350,0
|
|
20240112,171000,294420497,350,350,350,350,0
|
|
20240112,170900,294420497,350,350,350,350,0
|
|
20240112,170800,294420497,350,350,350,350,0
|
|
20240112,170700,294420497,350,350,350,350,0
|
|
20240112,170600,294420497,350,350,350,350,0
|
|
20240112,170500,294420497,350,350,350,350,0
|
|
20240112,170400,294420497,350,350,350,350,0
|
|
20240112,170300,294420497,350,350,350,350,0
|
|
20240112,170200,294420497,350,350,350,350,0
|
|
20240112,170100,294420497,350,350,350,350,0
|
|
20240112,170000,294420497,350,350,350,350,0
|
|
20240112,165900,294420497,350,350,350,350,14853
|
|
20240112,165800,294420497,350,350,350,350,0
|
|
20240112,165700,294420497,350,350,350,350,0
|
|
20240112,165600,294420497,350,350,350,350,0
|
|
20240112,165500,294420497,350,350,350,350,0
|
|
20240112,165400,294420497,350,350,350,350,0
|
|
20240112,165300,294420497,350,350,350,350,0
|
|
20240112,165200,294420497,350,350,350,350,0
|
|
20240112,165100,294420497,350,350,350,350,0
|
|
20240112,165000,294420497,350,350,350,350,0
|
|
20240112,164900,294420497,350,350,350,350,0
|
|
20240112,164800,294420497,350,350,350,350,0
|
|
20240112,164700,294420497,350,350,350,350,0
|
|
20240112,164600,294420497,350,350,350,350,0
|
|
20240112,164500,294420497,350,350,350,350,0
|
|
20240112,164400,294420497,350,350,350,350,0
|
|
20240112,164300,294420497,350,350,350,350,0
|
|
20240112,164200,294420497,350,350,350,350,0
|
|
20240112,164100,294420497,350,350,350,350,0
|
|
20240112,164000,294420497,350,350,350,350,0
|
|
20240112,163900,294420497,350,350,350,350,0
|
|
20240112,163800,294420497,350,350,350,350,0
|
|
20240112,163700,294420497,350,350,350,350,0
|
|
20240112,163600,294420497,350,350,350,350,0
|
|
20240112,163500,294420497,350,350,350,350,0
|
|
20240112,163400,294420497,350,350,350,350,0
|
|
20240112,163300,294420497,350,350,350,350,0
|
|
20240112,163200,294420497,350,350,350,350,0
|
|
20240112,163100,294420497,350,350,350,350,0
|
|
20240112,163000,294420497,350,350,350,350,0
|
|
20240112,162900,294420497,350,350,350,350,14853
|
|
20240112,162800,294420497,350,350,350,350,0
|
|
20240112,162700,294420497,350,350,350,350,0
|
|
20240112,162600,294420497,350,350,350,350,0
|
|
20240112,162500,294420497,350,350,350,350,0
|
|
20240112,162400,294420497,350,350,350,350,0
|
|
20240112,162300,294420497,350,350,350,350,0
|
|
20240112,162200,294420497,350,350,350,350,0
|
|
20240112,162100,294420497,350,350,350,350,0
|
|
20240112,162000,294420497,350,350,350,350,0
|
|
20240112,161900,294420497,350,350,350,350,0
|
|
20240112,161800,294420497,350,350,350,350,0
|
|
20240112,161700,294420497,350,350,350,350,0
|
|
20240112,161600,294420497,350,350,350,350,0
|
|
20240112,161500,294420497,350,350,350,350,0
|
|
20240112,161400,294420497,350,350,350,350,0
|
|
20240112,161300,294420497,350,350,350,350,0
|
|
20240112,161200,294420497,350,350,350,350,0
|
|
20240112,161100,294420497,350,350,350,350,0
|
|
20240112,161000,294420497,350,350,350,350,0
|
|
20240112,160900,294420497,350,350,350,350,0
|
|
20240112,160800,294420497,350,350,350,350,0
|
|
20240112,160700,294420497,350,350,350,350,0
|
|
20240112,160600,294420497,350,350,350,350,0
|
|
20240112,160500,294420497,350,350,350,350,0
|
|
20240112,160400,294420497,350,350,350,350,0
|
|
20240112,160300,294420497,350,350,350,350,0
|
|
20240112,160200,294420497,350,350,350,350,0
|
|
20240112,160100,294420497,350,350,350,350,0
|
|
20240112,160000,294420497,350,350,350,350,0
|
|
20240112,155900,294420497,350,350,350,350,14853
|
|
20240112,155800,294420497,350,350,350,350,0
|
|
20240112,155700,294420497,350,350,350,350,0
|
|
20240112,155600,294420497,350,350,350,350,0
|
|
20240112,155500,294420497,350,350,350,350,0
|
|
20240112,155400,294420497,350,350,350,350,0
|
|
20240112,155300,294420497,350,350,350,350,0
|
|
20240112,155200,294420497,350,350,350,350,0
|
|
20240112,155100,294420497,350,350,350,350,0
|
|
20240112,155000,294420497,350,350,350,350,0
|
|
20240112,154900,294420497,350,350,350,350,0
|
|
20240112,154800,294420497,350,350,350,350,0
|
|
20240112,154700,294420497,350,350,350,350,0
|
|
20240112,154600,294420497,350,350,350,350,0
|
|
20240112,154500,294420497,350,350,350,350,0
|
|
20240112,154400,294420497,350,350,350,350,0
|
|
20240112,154300,294420497,350,350,350,350,0
|
|
20240112,154200,294420497,350,350,350,350,0
|
|
20240112,154100,294420497,350,350,350,350,0
|
|
20240112,154000,294420497,350,350,350,350,0
|
|
20240112,153900,294420497,350,350,350,350,0
|
|
20240112,153800,294420497,350,350,350,350,0
|
|
20240112,153700,294420497,350,350,350,350,0
|
|
20240112,153600,294420497,350,350,350,350,0
|
|
20240112,153500,294420497,350,350,350,350,0
|
|
20240112,153400,294420497,350,350,350,350,0
|
|
20240112,153300,294420497,350,350,350,350,0
|
|
20240112,153200,294420497,350,350,350,350,0
|
|
20240112,153100,294420497,350,350,350,350,0
|
|
20240112,153000,294420497,350,350,350,350,14853
|
|
20240112,152900,289221947,352,352,352,352,0
|
|
20240112,152800,289221947,352,352,352,352,0
|
|
20240112,152700,289221947,352,352,352,352,0
|
|
20240112,152600,289221947,352,352,352,352,0
|
|
20240112,152500,289221947,352,352,352,352,0
|
|
20240112,152400,289221947,352,352,352,352,0
|
|
20240112,152300,289221947,352,352,352,352,0
|
|
20240112,152200,289221947,352,352,352,352,0
|
|
20240112,152100,289221947,352,352,352,352,0
|
|
20240112,152000,289221947,352,352,352,352,0
|
|
20240112,151900,289221947,352,352,352,352,256
|
|
20240112,151800,289131835,352,352,352,352,3217
|
|
20240112,151700,287999451,352,352,352,352,2
|
|
20240112,151600,287998747,352,352,352,352,0
|
|
20240112,151500,287998747,352,352,352,352,578
|
|
20240112,151400,287795291,352,352,352,352,6
|
|
20240112,151300,287793179,352,352,352,350,5690
|
|
20240112,151200,285797743,351,351,351,351,1826
|
|
20240112,151100,285156817,351,351,351,351,219
|
|
20240112,151000,285079948,351,351,351,351,6000
|
|
20240112,150900,282973948,351,350,351,350,7
|
|
20240112,150800,282971497,350,351,351,350,911
|
|
20240112,150700,282652639,351,351,351,351,1
|
|
20240112,150600,282652288,350,350,350,350,576
|
|
20240112,150500,282450688,350,350,350,350,0
|
|
20240112,150400,282450688,350,350,350,350,1994
|
|
20240112,150300,281752788,350,350,350,350,120
|
|
20240112,150200,281710788,350,350,350,350,760
|
|
20240112,150100,281444788,350,350,350,350,96
|
|
20240112,150000,281411188,350,350,350,350,0
|
|
20240112,145900,281411188,350,350,350,350,41
|
|
20240112,145800,281396838,350,350,350,350,13
|
|
20240112,145700,281392288,350,350,350,350,1
|
|
20240112,145600,281391938,350,350,350,350,0
|
|
20240112,145500,281391938,350,350,350,350,30
|
|
20240112,145400,281381438,350,350,350,350,0
|
|
20240112,145300,281381438,350,350,350,350,0
|
|
20240112,145200,281381438,350,350,350,350,0
|
|
20240112,145100,281381438,350,350,350,350,5
|
|
20240112,145000,281379688,350,350,350,350,0
|
|
20240112,144900,281379688,350,348,350,348,2
|
|
20240112,144800,281378990,350,350,350,350,0
|
|
20240112,144700,281378990,350,350,350,350,0
|
|
20240112,144600,281378990,350,350,350,350,1012
|
|
20240112,144500,281024790,352,352,352,352,0
|
|
20240112,144400,281024790,352,352,352,352,0
|
|
20240112,144300,281024790,352,352,352,352,1
|
|
20240112,144200,281024438,350,350,350,350,3154
|
|
20240112,144100,279920538,350,350,350,350,0
|
|
20240112,144000,279920538,350,350,350,350,1
|
|
20240112,143900,279920188,350,350,350,350,0
|
|
20240112,143800,279920188,350,350,350,350,0
|
|
20240112,143700,279920188,350,350,350,350,25
|
|
20240112,143600,279911438,351,351,351,351,1
|
|
20240112,143500,279911087,351,351,351,351,0
|
|
20240112,143400,279911087,351,351,351,351,0
|
|
20240112,143300,279911087,351,349,351,348,409
|
|
20240112,143200,279768513,349,352,352,349,3066
|
|
20240112,143100,278698476,351,351,351,351,10000
|
|
20240112,143000,275188476,351,351,351,351,2
|
|
20240112,142900,275187774,350,350,350,350,170
|
|
20240112,142800,275128274,350,350,350,350,50
|
|
20240112,142700,275110774,349,349,349,349,0
|
|
20240112,142600,275110774,349,349,349,349,13
|
|
20240112,142500,275106237,349,350,350,349,31
|
|
20240112,142400,275095408,352,352,352,352,0
|
|
20240112,142300,275095408,352,352,352,352,0
|
|
20240112,142200,275095408,352,352,352,352,0
|
|
20240112,142100,275095408,352,352,352,352,0
|
|
20240112,142000,275095408,352,352,352,352,0
|
|
20240112,141900,275095408,352,352,352,352,0
|
|
20240112,141800,275095408,352,352,352,352,50
|
|
20240112,141700,275077808,352,352,352,352,1
|
|
20240112,141600,275077456,351,351,351,351,1306
|
|
20240112,141500,274619050,351,351,351,351,1
|
|
20240112,141400,274618699,349,349,349,349,2806
|
|
20240112,141300,273639405,353,353,353,353,0
|
|
20240112,141200,273639405,353,351,353,351,1002
|
|
20240112,141100,273287699,351,351,351,347,607
|
|
20240112,141000,273077028,350,350,350,350,7
|
|
20240112,140900,273074578,353,353,353,353,0
|
|
20240112,140800,273074578,353,353,353,353,0
|
|
20240112,140700,273074578,353,353,353,353,0
|
|
20240112,140600,273074578,353,351,353,351,102
|
|
20240112,140500,273038772,351,351,351,351,0
|
|
20240112,140400,273038772,351,351,351,351,0
|
|
20240112,140300,273038772,351,351,351,351,10
|
|
20240112,140200,273035262,353,353,353,353,0
|
|
20240112,140100,273035262,353,353,353,353,0
|
|
20240112,140000,273035262,353,353,353,353,0
|
|
20240112,135900,273035262,353,353,353,353,0
|
|
20240112,135800,273035262,353,351,353,351,351
|
|
20240112,135700,272912059,353,353,353,353,10
|
|
20240112,135600,272908529,353,351,353,351,1512
|
|
20240112,135500,272376313,353,353,353,353,0
|
|
20240112,135400,272376313,353,352,353,352,131
|
|
20240112,135300,272330200,357,357,357,357,0
|
|
20240112,135200,272330200,357,357,357,357,0
|
|
20240112,135100,272330200,357,354,357,352,1867
|
|
20240112,135000,271669373,355,355,355,355,0
|
|
20240112,134900,271669373,355,349,355,349,46486
|
|
20240112,134800,255244273,349,349,349,348,5502
|
|
20240112,134700,253329075,349,347,349,347,2048
|
|
20240112,134600,252618417,349,347,349,347,3175
|
|
20240112,134500,251516627,347,346,347,346,825
|
|
20240112,134400,251231176,347,347,347,347,0
|
|
20240112,134300,251231176,347,347,347,347,1
|
|
20240112,134200,251230829,345,345,345,345,0
|
|
20240112,134100,251230829,345,345,345,345,70
|
|
20240112,134000,251206679,345,345,345,345,2996
|
|
20240112,133900,250173059,345,345,345,345,0
|
|
20240112,133800,250173059,345,345,345,345,0
|
|
20240112,133700,250173059,345,345,345,345,0
|
|
20240112,133600,250173059,345,345,345,345,1946
|
|
20240112,133500,249501689,345,345,345,345,6504
|
|
20240112,133400,247257809,348,348,348,348,0
|
|
20240112,133300,247257809,348,346,348,346,754
|
|
20240112,133200,246996725,346,346,346,346,1510
|
|
20240112,133100,246474265,346,346,346,346,0
|
|
20240112,133000,246474265,346,346,346,346,1
|
|
20240112,132900,246473919,346,346,346,346,0
|
|
20240112,132800,246473919,346,346,346,346,0
|
|
20240112,132700,246473919,346,346,346,346,8580
|
|
20240112,132600,243505239,345,345,345,345,0
|
|
20240112,132500,243505239,345,345,345,345,0
|
|
20240112,132400,243505239,345,346,346,345,5190
|
|
20240112,132300,241714499,346,346,346,346,300
|
|
20240112,132200,241610699,346,347,347,346,500
|
|
20240112,132100,241437599,346,347,347,346,5685
|
|
20240112,132000,239470539,347,347,347,347,0
|
|
20240112,131900,239470539,347,347,347,347,0
|
|
20240112,131800,239470539,347,347,347,347,4662
|
|
20240112,131700,237852825,347,347,347,347,464
|
|
20240112,131600,237691817,346,346,346,346,0
|
|
20240112,131500,237691817,346,346,346,346,0
|
|
20240112,131400,237691817,346,346,346,346,0
|
|
20240112,131300,237691817,346,347,347,346,2219
|
|
20240112,131200,236923824,347,347,347,347,256
|
|
20240112,131100,236834992,347,347,347,347,1761
|
|
20240112,131000,236223925,347,347,347,347,0
|
|
20240112,130900,236223925,347,347,347,347,0
|
|
20240112,130800,236223925,347,349,349,347,1992
|
|
20240112,130700,235528719,349,349,349,349,0
|
|
20240112,130600,235528719,349,349,349,347,6493
|
|
20240112,130500,233272818,348,348,348,348,994
|
|
20240112,130400,232926906,348,349,349,348,10000
|
|
20240112,130300,229445389,351,351,351,351,100
|
|
20240112,130200,229410289,350,350,350,350,1
|
|
20240112,130100,229409939,350,350,350,350,197
|
|
20240112,130000,229340989,349,349,349,349,0
|
|
20240112,125900,229340989,349,350,350,348,27659
|
|
20240112,125800,219709024,350,350,350,350,0
|
|
20240112,125700,219709024,350,350,350,350,0
|
|
20240112,125600,219709024,350,350,350,350,15000
|
|
20240112,125500,214459024,350,350,350,350,2970
|
|
20240112,125400,213419524,351,351,351,351,0
|
|
20240112,125300,213419524,351,351,351,351,5657
|
|
20240112,125200,211433917,352,352,352,352,0
|
|
20240112,125100,211433917,352,352,352,352,0
|
|
20240112,125000,211433917,352,352,352,352,1
|
|
20240112,124900,211433565,352,352,352,352,0
|
|
20240112,124800,211433565,352,352,352,352,0
|
|
20240112,124700,211433565,352,352,352,352,0
|
|
20240112,124600,211433565,352,352,352,351,1480
|
|
20240112,124500,210914082,353,353,353,353,88
|
|
20240112,124400,210883018,353,353,353,353,25
|
|
20240112,124300,210874193,353,353,353,353,0
|
|
20240112,124200,210874193,353,351,353,351,4638
|
|
20240112,124100,209246235,351,351,351,351,5000
|
|
20240112,124000,207491235,353,353,353,353,8
|
|
20240112,123900,207488411,353,353,353,353,1
|
|
20240112,123800,207488058,353,353,353,353,3
|
|
20240112,123700,207486999,353,353,353,353,440
|
|
20240112,123600,207331679,353,353,353,353,1000
|
|
20240112,123500,206978679,353,353,353,353,0
|
|
20240112,123400,206978679,353,353,353,353,2
|
|
20240112,123300,206977973,352,353,353,352,5542
|
|
20240112,123200,205027188,353,352,353,352,132
|
|
20240112,123100,204980721,352,352,352,352,500
|
|
20240112,123000,204804721,352,352,352,352,0
|
|
20240112,122900,204804721,352,352,352,352,0
|
|
20240112,122800,204804721,352,352,352,352,0
|
|
20240112,122700,204804721,352,352,352,352,7
|
|
20240112,122600,204802257,352,352,352,352,0
|
|
20240112,122500,204802257,352,352,352,352,0
|
|
20240112,122400,204802257,352,352,352,352,0
|
|
20240112,122300,204802257,352,352,352,352,0
|
|
20240112,122200,204802257,352,353,353,352,3075
|
|
20240112,122100,203719782,353,353,353,353,0
|
|
20240112,122000,203719782,353,353,353,353,0
|
|
20240112,121900,203719782,353,353,353,353,0
|
|
20240112,121800,203719782,353,353,353,353,216
|
|
20240112,121700,203643534,353,353,353,353,0
|
|
20240112,121600,203643534,353,353,353,353,0
|
|
20240112,121500,203643534,353,353,353,353,27
|
|
20240112,121400,203634003,352,352,352,352,0
|
|
20240112,121300,203634003,352,352,352,352,1300
|
|
20240112,121200,203176403,353,353,353,353,0
|
|
20240112,121100,203176403,353,353,353,353,29
|
|
20240112,121000,203166166,353,353,353,353,3
|
|
20240112,120900,203165107,353,353,353,353,0
|
|
20240112,120800,203165107,353,353,353,353,0
|
|
20240112,120700,203165107,353,353,353,353,0
|
|
20240112,120600,203165107,353,353,353,353,2
|
|
20240112,120500,203164401,352,353,353,352,1726
|
|
20240112,120400,202556551,353,353,353,353,0
|
|
20240112,120300,202556551,353,353,353,353,888
|
|
20240112,120200,202243087,353,353,353,353,15000
|
|
20240112,120100,196948087,353,353,353,353,23
|
|
20240112,120000,196939968,355,355,355,355,200
|
|
20240112,115900,196868968,355,355,355,355,0
|
|
20240112,115800,196868968,355,355,355,355,0
|
|
20240112,115700,196868968,355,355,355,355,10
|
|
20240112,115600,196865418,355,355,355,355,0
|
|
20240112,115500,196865418,355,355,355,355,0
|
|
20240112,115400,196865418,355,355,355,355,0
|
|
20240112,115300,196865418,355,355,355,355,0
|
|
20240112,115200,196865418,355,355,355,355,7
|
|
20240112,115100,196862933,355,355,355,355,4
|
|
20240112,115000,196861513,356,356,356,356,0
|
|
20240112,114900,196861513,356,356,356,356,0
|
|
20240112,114800,196861513,356,356,356,356,3
|
|
20240112,114700,196860445,353,353,353,353,0
|
|
20240112,114600,196860445,353,353,353,353,0
|
|
20240112,114500,196860445,353,353,353,353,0
|
|
20240112,114400,196860445,353,353,353,353,0
|
|
20240112,114300,196860445,353,354,354,353,6200
|
|
20240112,114200,194671506,354,354,354,354,200
|
|
20240112,114100,194600706,354,354,354,354,0
|
|
20240112,114000,194600706,354,354,354,354,13
|
|
20240112,113900,194596104,354,354,354,354,0
|
|
20240112,113800,194596104,354,354,354,354,0
|
|
20240112,113700,194596104,354,354,354,354,0
|
|
20240112,113600,194596104,354,355,355,354,189
|
|
20240112,113500,194529197,356,356,356,356,0
|
|
20240112,113400,194529197,356,356,356,356,8
|
|
20240112,113300,194526349,356,356,356,356,1
|
|
20240112,113200,194525993,355,354,355,354,467
|
|
20240112,113100,194360637,354,354,354,354,50
|
|
20240112,113000,194342937,354,353,354,353,22
|
|
20240112,112900,194335167,351,351,351,351,0
|
|
20240112,112800,194335167,351,352,352,351,679
|
|
20240112,112700,194096819,351,351,351,351,214
|
|
20240112,112600,194021705,350,352,352,350,5546
|
|
20240112,112500,192080373,358,358,358,358,0
|
|
20240112,112400,192080373,358,358,358,358,3
|
|
20240112,112300,192079299,358,358,358,358,900
|
|
20240112,112200,191757099,360,360,360,360,0
|
|
20240112,112100,191757099,360,357,360,357,985
|
|
20240112,112000,191405448,357,357,357,357,680
|
|
20240112,111900,191162688,360,360,361,360,18803
|
|
20240112,111800,184393600,360,358,360,358,3031
|
|
20240112,111700,183307363,358,350,358,350,57131
|
|
20240112,111600,163256519,350,350,350,350,0
|
|
20240112,111500,163256519,350,350,350,350,0
|
|
20240112,111400,163256519,350,347,350,347,8
|
|
20240112,111300,163253737,348,348,348,348,14958
|
|
20240112,111200,158048353,348,348,348,348,5000
|
|
20240112,111100,156308353,348,348,348,348,0
|
|
20240112,111000,156308353,348,348,348,348,900
|
|
20240112,110900,155995153,348,348,348,348,747
|
|
20240112,110800,155735197,348,348,348,348,20
|
|
20240112,110700,155728237,347,347,347,347,0
|
|
20240112,110600,155728237,347,347,347,347,1
|
|
20240112,110500,155727890,347,347,347,347,0
|
|
20240112,110400,155727890,347,347,347,347,6
|
|
20240112,110300,155725808,348,348,348,348,0
|
|
20240112,110200,155725808,348,348,348,348,109
|
|
20240112,110100,155687876,348,348,348,348,80
|
|
20240112,110000,155660036,348,348,348,348,1002
|
|
20240112,105900,155311340,348,348,348,348,3852
|
|
20240112,105800,153970844,348,348,348,348,40
|
|
20240112,105700,153956924,348,348,348,348,138
|
|
20240112,105600,153908900,348,348,348,348,1103
|
|
20240112,105500,153525056,348,348,348,348,3
|
|
20240112,105400,153524012,348,348,348,348,4000
|
|
20240112,105300,152132012,348,348,348,348,0
|
|
20240112,105200,152132012,348,348,348,348,46
|
|
20240112,105100,152116004,348,348,348,348,0
|
|
20240112,105000,152116004,348,346,348,346,11
|
|
20240112,104900,152112194,345,345,345,345,0
|
|
20240112,104800,152112194,345,345,345,345,0
|
|
20240112,104700,152112194,345,345,346,345,83221
|
|
20240112,104600,123400937,346,346,346,346,9454
|
|
20240112,104500,120129853,346,348,348,346,514
|
|
20240112,104400,119951919,348,348,348,348,129
|
|
20240112,104300,119907027,348,348,348,348,0
|
|
20240112,104200,119907027,348,348,348,348,1200
|
|
20240112,104100,119489427,348,348,348,348,495
|
|
20240112,104000,119317167,348,348,348,348,287
|
|
20240112,103900,119217291,349,349,349,349,3
|
|
20240112,103800,119216244,348,348,348,348,2601
|
|
20240112,103700,118311096,349,348,349,348,262
|
|
20240112,103600,118219808,348,348,348,348,57
|
|
20240112,103500,118199972,348,348,348,348,27
|
|
20240112,103400,118190576,349,349,349,349,2
|
|
20240112,103300,118189878,350,350,350,350,0
|
|
20240112,103200,118189878,350,350,350,350,1293
|
|
20240112,103100,117737328,346,348,348,346,2682
|
|
20240112,103000,116804536,347,347,347,347,4665
|
|
20240112,102900,115185781,347,348,348,347,2087
|
|
20240112,102800,114461582,348,348,348,348,5164
|
|
20240112,102700,112664510,348,349,349,348,10155
|
|
20240112,102600,109125415,348,348,348,348,0
|
|
20240112,102500,109125415,348,348,348,348,0
|
|
20240112,102400,109125415,348,349,349,348,7000
|
|
20240112,102300,106688209,350,350,350,350,881
|
|
20240112,102200,106379859,350,350,350,350,8332
|
|
20240112,102100,103463659,350,350,350,350,4
|
|
20240112,102000,103462259,350,350,350,350,38
|
|
20240112,101900,103448959,350,350,350,350,0
|
|
20240112,101800,103448959,350,350,350,350,10
|
|
20240112,101700,103445459,350,351,351,350,3094
|
|
20240112,101600,102359466,350,349,350,349,135
|
|
20240112,101500,102312227,350,350,350,350,1
|
|
20240112,101400,102311877,348,349,349,348,2875
|
|
20240112,101300,101308849,351,350,351,350,2
|
|
20240112,101200,101308148,349,349,349,349,2
|
|
20240112,101100,101307450,350,350,350,350,4
|
|
20240112,101000,101306050,351,350,351,350,385
|
|
20240112,100900,101171015,350,350,350,350,200
|
|
20240112,100800,101101015,351,350,351,350,700
|
|
20240112,100700,100855515,350,350,351,349,999
|
|
20240112,100600,100505753,350,350,351,350,201
|
|
20240112,100500,100435402,349,349,349,349,0
|
|
20240112,100400,100435402,349,349,349,349,153
|
|
20240112,100300,100382005,349,347,350,347,1504
|
|
20240112,100200,99856248,347,349,349,347,2139
|
|
20240112,100100,99111744,350,350,350,349,54
|
|
20240112,100000,99092895,348,351,351,348,199
|
|
20240112,095900,99023053,352,353,353,341,16459
|
|
20240112,095800,93363938,353,353,355,353,672
|
|
20240112,095700,93126322,353,349,353,349,5967
|
|
20240112,095600,91037605,349,348,349,346,10310
|
|
20240112,095500,87449723,348,345,348,345,1714
|
|
20240112,095400,86858387,348,349,349,345,10011
|
|
20240112,095300,83394086,349,351,351,349,110
|
|
20240112,095200,83355636,351,351,351,351,273
|
|
20240112,095100,83259813,351,347,351,347,4288
|
|
20240112,095000,81769458,347,353,353,346,15598
|
|
20240112,094900,76329064,350,352,352,350,50072
|
|
20240112,094800,58797985,353,353,353,351,1403
|
|
20240112,094700,58305325,353,351,353,351,2748
|
|
20240112,094600,57340774,351,351,351,351,2321
|
|
20240112,094500,56526103,352,351,352,350,3231
|
|
20240112,094400,55395176,353,351,353,351,980
|
|
20240112,094300,55049238,353,353,353,353,0
|
|
20240112,094200,55049238,353,353,353,353,0
|
|
20240112,094100,55049238,353,353,353,353,1
|
|
20240112,094000,55048885,350,351,351,349,24604
|
|
20240112,093900,46437308,353,353,353,350,103
|
|
20240112,093800,46401249,351,353,354,351,1439
|
|
20240112,093700,45895074,355,355,355,355,987
|
|
20240112,093600,45544689,352,353,353,352,1430
|
|
20240112,093500,45040999,353,353,353,353,0
|
|
20240112,093400,45040999,353,351,353,350,4258
|
|
20240112,093300,43539565,350,353,353,350,3154
|
|
20240112,093200,42431955,353,353,353,353,193
|
|
20240112,093100,42363826,353,353,353,353,500
|
|
20240112,093000,42187326,355,356,356,355,1516
|
|
20240112,092900,41649136,358,358,358,358,200
|
|
20240112,092800,41577536,360,353,360,353,3582
|
|
20240112,092700,40306394,354,352,354,352,368
|
|
20240112,092600,40176601,351,353,355,351,14809
|
|
20240112,092500,34955134,353,355,355,353,1264
|
|
20240112,092400,34506648,354,354,355,354,223
|
|
20240112,092300,34427703,355,351,355,351,16764
|
|
20240112,092200,28530010,352,353,355,352,7824
|
|
20240112,092100,25771201,357,354,357,353,3663
|
|
20240112,092000,24478036,356,358,358,356,11185
|
|
20240112,091900,20474206,360,360,360,360,3
|
|
20240112,091800,20473126,363,357,363,352,1644
|
|
20240112,091700,19891721,357,356,364,354,2058
|
|
20240112,091600,19159480,357,357,357,357,126
|
|
20240112,091500,19114498,359,363,363,356,16381
|
|
20240112,091400,13272408,359,361,363,359,4241
|
|
20240112,091300,11747511,364,364,364,361,383
|
|
20240112,091200,11608456,364,364,364,364,5
|
|
20240112,091100,11606636,364,363,364,363,306
|
|
20240112,091000,11495552,365,359,365,359,464
|
|
20240112,090900,11326792,359,361,366,359,6762
|
|
20240112,090800,8886578,361,364,367,361,6885
|
|
20240112,090700,6385147,367,365,367,365,14
|
|
20240112,090600,6380021,369,367,369,367,81
|
|
20240112,090500,6350292,369,366,369,364,4778
|
|
20240112,090400,4608336,371,372,372,371,518
|
|
20240112,090300,4416157,372,367,372,366,7026
|
|
20240112,090200,1827800,375,367,375,367,3915
|
|
20240112,090100,390987,377,377,377,377,241
|
|
20240112,090000,300130,377,375,378,366,798
|