626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192300,806229141,483,483,483,483,18022
|
|
20240103,192200,806229141,483,483,483,483,0
|
|
20240103,192100,806229141,483,483,483,483,0
|
|
20240103,192000,806229141,483,483,483,483,0
|
|
20240103,191900,806229141,483,483,483,483,0
|
|
20240103,191800,806229141,483,483,483,483,0
|
|
20240103,191700,806229141,483,483,483,483,0
|
|
20240103,191600,806229141,483,483,483,483,0
|
|
20240103,191500,806229141,483,483,483,483,0
|
|
20240103,191400,806229141,483,483,483,483,0
|
|
20240103,191300,806229141,483,483,483,483,0
|
|
20240103,191200,806229141,483,483,483,483,0
|
|
20240103,191100,806229141,483,483,483,483,0
|
|
20240103,191000,806229141,483,483,483,483,0
|
|
20240103,190900,806229141,483,483,483,483,0
|
|
20240103,190800,806229141,483,483,483,483,0
|
|
20240103,190700,806229141,483,483,483,483,0
|
|
20240103,190600,806229141,483,483,483,483,0
|
|
20240103,190500,806229141,483,483,483,483,0
|
|
20240103,190400,806229141,483,483,483,483,0
|
|
20240103,190300,806229141,483,483,483,483,0
|
|
20240103,190200,806229141,483,483,483,483,0
|
|
20240103,190100,806229141,483,483,483,483,0
|
|
20240103,190000,806229141,483,483,483,483,0
|
|
20240103,185900,806229141,483,483,483,483,0
|
|
20240103,185800,806229141,483,483,483,483,0
|
|
20240103,185700,806229141,483,483,483,483,0
|
|
20240103,185600,806229141,483,483,483,483,0
|
|
20240103,185500,806229141,483,483,483,483,0
|
|
20240103,185400,806229141,483,483,483,483,0
|
|
20240103,185300,806229141,483,483,483,483,18022
|
|
20240103,185200,806229141,483,483,483,483,0
|
|
20240103,185100,806229141,483,483,483,483,0
|
|
20240103,185000,806229141,483,483,483,483,0
|
|
20240103,184900,806229141,483,483,483,483,0
|
|
20240103,184800,806229141,483,483,483,483,0
|
|
20240103,184700,806229141,483,483,483,483,0
|
|
20240103,184600,806229141,483,483,483,483,0
|
|
20240103,184500,806229141,483,483,483,483,0
|
|
20240103,184400,806229141,483,483,483,483,0
|
|
20240103,184300,806229141,483,483,483,483,0
|
|
20240103,184200,806229141,483,483,483,483,0
|
|
20240103,184100,806229141,483,483,483,483,0
|
|
20240103,184000,806229141,483,483,483,483,0
|
|
20240103,183900,806229141,483,483,483,483,0
|
|
20240103,183800,806229141,483,483,483,483,0
|
|
20240103,183700,806229141,483,483,483,483,0
|
|
20240103,183600,806229141,483,483,483,483,0
|
|
20240103,183500,806229141,483,483,483,483,0
|
|
20240103,183400,806229141,483,483,483,483,0
|
|
20240103,183300,806229141,483,483,483,483,0
|
|
20240103,183200,806229141,483,483,483,483,0
|
|
20240103,183100,806229141,483,483,483,483,0
|
|
20240103,183000,806229141,483,483,483,483,0
|
|
20240103,182900,806229141,483,483,483,483,0
|
|
20240103,182800,806229141,483,483,483,483,0
|
|
20240103,182700,806229141,483,483,483,483,0
|
|
20240103,182600,806229141,483,483,483,483,0
|
|
20240103,182500,806229141,483,483,483,483,0
|
|
20240103,182400,806229141,483,483,483,483,0
|
|
20240103,182300,806229141,483,483,483,483,18022
|
|
20240103,182200,806229141,483,483,483,483,0
|
|
20240103,182100,806229141,483,483,483,483,0
|
|
20240103,182000,806229141,483,483,483,483,0
|
|
20240103,181900,806229141,483,483,483,483,0
|
|
20240103,181800,806229141,483,483,483,483,0
|
|
20240103,181700,806229141,483,483,483,483,0
|
|
20240103,181600,806229141,483,483,483,483,0
|
|
20240103,181500,806229141,483,483,483,483,0
|
|
20240103,181400,806229141,483,483,483,483,0
|
|
20240103,181300,806229141,483,483,483,483,0
|
|
20240103,181200,806229141,483,483,483,483,0
|
|
20240103,181100,806229141,483,483,483,483,0
|
|
20240103,181000,806229141,483,483,483,483,0
|
|
20240103,180900,806229141,483,483,483,483,0
|
|
20240103,180800,806229141,483,483,483,483,0
|
|
20240103,180700,806229141,483,483,483,483,0
|
|
20240103,180600,806229141,483,483,483,483,0
|
|
20240103,180500,806229141,483,483,483,483,0
|
|
20240103,180400,806229141,483,483,483,483,0
|
|
20240103,180300,806229141,483,483,483,483,0
|
|
20240103,180200,806229141,483,483,483,483,0
|
|
20240103,180100,806229141,483,483,483,483,0
|
|
20240103,180000,806229141,483,483,483,483,0
|
|
20240103,175900,806229141,483,483,483,483,0
|
|
20240103,175800,806229141,483,483,483,483,0
|
|
20240103,175700,806229141,483,483,483,483,0
|
|
20240103,175600,806229141,483,483,483,483,0
|
|
20240103,175500,806229141,483,483,483,483,0
|
|
20240103,175400,806229141,483,483,483,483,0
|
|
20240103,175300,806229141,483,483,483,483,18022
|
|
20240103,175200,806229141,483,483,483,483,0
|
|
20240103,175100,806229141,483,483,483,483,0
|
|
20240103,175000,806229141,483,483,483,483,0
|
|
20240103,174900,806229141,483,483,483,483,0
|
|
20240103,174800,806229141,483,483,483,483,0
|
|
20240103,174700,806229141,483,483,483,483,0
|
|
20240103,174600,806229141,483,483,483,483,0
|
|
20240103,174500,806229141,483,483,483,483,0
|
|
20240103,174400,806229141,483,483,483,483,0
|
|
20240103,174300,806229141,483,483,483,483,0
|
|
20240103,174200,806229141,483,483,483,483,0
|
|
20240103,174100,806229141,483,483,483,483,0
|
|
20240103,174000,806229141,483,483,483,483,0
|
|
20240103,173900,806229141,483,483,483,483,0
|
|
20240103,173800,806229141,483,483,483,483,0
|
|
20240103,173700,806229141,483,483,483,483,0
|
|
20240103,173600,806229141,483,483,483,483,0
|
|
20240103,173500,806229141,483,483,483,483,0
|
|
20240103,173400,806229141,483,483,483,483,0
|
|
20240103,173300,806229141,483,483,483,483,0
|
|
20240103,173200,806229141,483,483,483,483,0
|
|
20240103,173100,806229141,483,483,483,483,0
|
|
20240103,173000,806229141,483,483,483,483,0
|
|
20240103,172900,806229141,483,483,483,483,0
|
|
20240103,172800,806229141,483,483,483,483,0
|
|
20240103,172700,806229141,483,483,483,483,0
|
|
20240103,172600,806229141,483,483,483,483,0
|
|
20240103,172500,806229141,483,483,483,483,0
|
|
20240103,172400,806229141,483,483,483,483,0
|
|
20240103,172300,806229141,483,483,483,483,18022
|
|
20240103,172200,806229141,483,483,483,483,0
|
|
20240103,172100,806229141,483,483,483,483,0
|
|
20240103,172000,806229141,483,483,483,483,0
|
|
20240103,171900,806229141,483,483,483,483,0
|
|
20240103,171800,806229141,483,483,483,483,0
|
|
20240103,171700,806229141,483,483,483,483,0
|
|
20240103,171600,806229141,483,483,483,483,0
|
|
20240103,171500,806229141,483,483,483,483,0
|
|
20240103,171400,806229141,483,483,483,483,0
|
|
20240103,171300,806229141,483,483,483,483,0
|
|
20240103,171200,806229141,483,483,483,483,0
|
|
20240103,171100,806229141,483,483,483,483,0
|
|
20240103,171000,806229141,483,483,483,483,0
|
|
20240103,170900,806229141,483,483,483,483,0
|
|
20240103,170800,806229141,483,483,483,483,0
|
|
20240103,170700,806229141,483,483,483,483,0
|
|
20240103,170600,806229141,483,483,483,483,0
|
|
20240103,170500,806229141,483,483,483,483,0
|
|
20240103,170400,806229141,483,483,483,483,0
|
|
20240103,170300,806229141,483,483,483,483,0
|
|
20240103,170200,806229141,483,483,483,483,0
|
|
20240103,170100,806229141,483,483,483,483,0
|
|
20240103,170000,806229141,483,483,483,483,0
|
|
20240103,165900,806229141,483,483,483,483,0
|
|
20240103,165800,806229141,483,483,483,483,0
|
|
20240103,165700,806229141,483,483,483,483,0
|
|
20240103,165600,806229141,483,483,483,483,0
|
|
20240103,165500,806229141,483,483,483,483,0
|
|
20240103,165400,806229141,483,483,483,483,0
|
|
20240103,165300,806229141,483,483,483,483,18022
|
|
20240103,165200,806229141,483,483,483,483,0
|
|
20240103,165100,806229141,483,483,483,483,0
|
|
20240103,165000,806229141,483,483,483,483,0
|
|
20240103,164900,806229141,483,483,483,483,0
|
|
20240103,164800,806229141,483,483,483,483,0
|
|
20240103,164700,806229141,483,483,483,483,0
|
|
20240103,164600,806229141,483,483,483,483,0
|
|
20240103,164500,806229141,483,483,483,483,0
|
|
20240103,164400,806229141,483,483,483,483,0
|
|
20240103,164300,806229141,483,483,483,483,0
|
|
20240103,164200,806229141,483,483,483,483,0
|
|
20240103,164100,806229141,483,483,483,483,0
|
|
20240103,164000,806229141,483,483,483,483,0
|
|
20240103,163900,806229141,483,483,483,483,0
|
|
20240103,163800,806229141,483,483,483,483,0
|
|
20240103,163700,806229141,483,483,483,483,0
|
|
20240103,163600,806229141,483,483,483,483,0
|
|
20240103,163500,806229141,483,483,483,483,0
|
|
20240103,163400,806229141,483,483,483,483,0
|
|
20240103,163300,806229141,483,483,483,483,0
|
|
20240103,163200,806229141,483,483,483,483,0
|
|
20240103,163100,806229141,483,483,483,483,0
|
|
20240103,163000,806229141,483,483,483,483,0
|
|
20240103,162900,806229141,483,483,483,483,0
|
|
20240103,162800,806229141,483,483,483,483,0
|
|
20240103,162700,806229141,483,483,483,483,0
|
|
20240103,162600,806229141,483,483,483,483,0
|
|
20240103,162500,806229141,483,483,483,483,0
|
|
20240103,162400,806229141,483,483,483,483,0
|
|
20240103,162300,806229141,483,483,483,483,18022
|
|
20240103,162200,806229141,483,483,483,483,0
|
|
20240103,162100,806229141,483,483,483,483,0
|
|
20240103,162000,806229141,483,483,483,483,0
|
|
20240103,161900,806229141,483,483,483,483,0
|
|
20240103,161800,806229141,483,483,483,483,0
|
|
20240103,161700,806229141,483,483,483,483,0
|
|
20240103,161600,806229141,483,483,483,483,0
|
|
20240103,161500,806229141,483,483,483,483,0
|
|
20240103,161400,806229141,483,483,483,483,0
|
|
20240103,161300,806229141,483,483,483,483,0
|
|
20240103,161200,806229141,483,483,483,483,0
|
|
20240103,161100,806229141,483,483,483,483,0
|
|
20240103,161000,806229141,483,483,483,483,0
|
|
20240103,160900,806229141,483,483,483,483,0
|
|
20240103,160800,806229141,483,483,483,483,0
|
|
20240103,160700,806229141,483,483,483,483,0
|
|
20240103,160600,806229141,483,483,483,483,0
|
|
20240103,160500,806229141,483,483,483,483,0
|
|
20240103,160400,806229141,483,483,483,483,0
|
|
20240103,160300,806229141,483,483,483,483,0
|
|
20240103,160200,806229141,483,483,483,483,0
|
|
20240103,160100,806229141,483,483,483,483,0
|
|
20240103,160000,806229141,483,483,483,483,0
|
|
20240103,155900,806229141,483,483,483,483,0
|
|
20240103,155800,806229141,483,483,483,483,0
|
|
20240103,155700,806229141,483,483,483,483,0
|
|
20240103,155600,806229141,483,483,483,483,0
|
|
20240103,155500,806229141,483,483,483,483,0
|
|
20240103,155400,806229141,483,483,483,483,0
|
|
20240103,155300,806229141,483,483,483,483,18022
|
|
20240103,155200,806229141,483,483,483,483,0
|
|
20240103,155100,806229141,483,483,483,483,0
|
|
20240103,155000,806229141,483,483,483,483,0
|
|
20240103,154900,806229141,483,483,483,483,0
|
|
20240103,154800,806229141,483,483,483,483,0
|
|
20240103,154700,806229141,483,483,483,483,0
|
|
20240103,154600,806229141,483,483,483,483,0
|
|
20240103,154500,806229141,483,483,483,483,0
|
|
20240103,154400,806229141,483,483,483,483,0
|
|
20240103,154300,806229141,483,483,483,483,0
|
|
20240103,154200,806229141,483,483,483,483,0
|
|
20240103,154100,806229141,483,483,483,483,0
|
|
20240103,154000,806229141,483,483,483,483,0
|
|
20240103,153900,806229141,483,483,483,483,0
|
|
20240103,153800,806229141,483,483,483,483,0
|
|
20240103,153700,806229141,483,483,483,483,0
|
|
20240103,153600,806229141,483,483,483,483,0
|
|
20240103,153500,806229141,483,483,483,483,0
|
|
20240103,153400,806229141,483,483,483,483,0
|
|
20240103,153300,806229141,483,483,483,483,0
|
|
20240103,153200,806229141,483,483,483,483,0
|
|
20240103,153100,806229141,483,483,483,483,0
|
|
20240103,153000,806229141,483,483,483,483,18022
|
|
20240103,152900,797524515,483,483,483,483,0
|
|
20240103,152800,797524515,483,483,483,483,0
|
|
20240103,152700,797524515,483,483,483,483,0
|
|
20240103,152600,797524515,483,483,483,483,0
|
|
20240103,152500,797524515,483,483,483,483,0
|
|
20240103,152400,797524515,483,483,483,483,0
|
|
20240103,152300,797524515,483,483,483,483,0
|
|
20240103,152200,797524515,483,483,483,483,0
|
|
20240103,152100,797524515,483,483,483,483,0
|
|
20240103,152000,797524515,483,483,483,483,0
|
|
20240103,151900,797524515,483,484,484,479,7071
|
|
20240103,151800,794130489,484,485,485,481,2131
|
|
20240103,151700,793101532,484,484,485,483,7402
|
|
20240103,151600,789514612,484,485,485,484,20953
|
|
20240103,151500,779363006,485,483,485,483,19291
|
|
20240103,151400,770030580,483,483,483,482,225
|
|
20240103,151300,769922105,483,483,483,482,2852
|
|
20240103,151200,768546589,482,483,483,482,627
|
|
20240103,151100,768244370,483,482,483,482,3526
|
|
20240103,151000,766544677,483,482,483,482,1022
|
|
20240103,150900,766051052,483,482,483,480,16639
|
|
20240103,150800,758019066,481,480,482,480,15206
|
|
20240103,150700,750704846,480,480,480,480,10
|
|
20240103,150600,750700046,480,480,480,479,573
|
|
20240103,150500,750425471,477,477,480,477,206
|
|
20240103,150400,750327203,477,478,481,477,30010
|
|
20240103,150300,735933865,477,478,478,477,1156
|
|
20240103,150200,735381299,478,478,478,478,3
|
|
20240103,150100,735379865,476,478,478,476,2340
|
|
20240103,150000,734261355,478,478,478,478,2
|
|
20240103,145900,734260399,476,476,476,476,0
|
|
20240103,145800,734260399,476,476,476,476,5000
|
|
20240103,145700,731880399,476,477,477,476,5000
|
|
20240103,145600,729496840,477,477,477,477,0
|
|
20240103,145500,729496840,477,477,477,477,0
|
|
20240103,145400,729496840,477,477,477,477,0
|
|
20240103,145300,729496840,477,477,477,477,0
|
|
20240103,145200,729496840,477,477,477,477,10
|
|
20240103,145100,729492070,478,478,478,478,0
|
|
20240103,145000,729492070,478,479,479,478,88
|
|
20240103,144900,729450005,479,479,479,479,1
|
|
20240103,144800,729449526,478,477,478,477,1506
|
|
20240103,144700,728729659,477,477,477,477,206
|
|
20240103,144600,728631397,478,478,478,478,200
|
|
20240103,144500,728535797,478,478,478,478,3
|
|
20240103,144400,728534363,478,478,478,478,1
|
|
20240103,144300,728533885,477,477,477,477,0
|
|
20240103,144200,728533885,477,477,477,477,151
|
|
20240103,144100,728461858,477,478,478,477,110
|
|
20240103,144000,728409288,477,478,478,477,8
|
|
20240103,143900,728405465,479,478,479,478,309
|
|
20240103,143800,728257663,478,477,478,476,417
|
|
20240103,143700,728059069,477,478,478,476,3748
|
|
20240103,143600,726273188,477,478,478,477,6
|
|
20240103,143500,726270321,477,478,478,477,41
|
|
20240103,143400,726250763,477,477,477,477,100
|
|
20240103,143300,726203063,477,478,478,477,2825
|
|
20240103,143200,724853438,478,477,478,477,2650
|
|
20240103,143100,723589387,477,477,477,477,506
|
|
20240103,143000,723348025,477,479,479,477,400
|
|
20240103,142900,723156790,479,478,479,478,851
|
|
20240103,142800,722750011,479,478,479,478,4215
|
|
20240103,142700,720735027,479,478,479,478,2415
|
|
20240103,142600,719580656,478,479,479,478,1991
|
|
20240103,142500,718628245,479,479,479,479,2169
|
|
20240103,142400,717589294,478,479,479,478,1503
|
|
20240103,142300,716870859,478,478,478,478,0
|
|
20240103,142200,716870859,478,478,478,477,5540
|
|
20240103,142100,714226249,480,479,480,479,6
|
|
20240103,142000,714223374,479,478,479,478,9345
|
|
20240103,141900,709749744,478,478,478,478,950
|
|
20240103,141800,709295644,478,478,478,478,1
|
|
20240103,141700,709295166,477,477,477,477,4350
|
|
20240103,141600,707220216,477,477,477,477,0
|
|
20240103,141500,707220216,477,477,477,477,6
|
|
20240103,141400,707217354,477,477,477,477,200
|
|
20240103,141300,707121954,477,477,477,477,21
|
|
20240103,141200,707111937,476,476,476,476,200
|
|
20240103,141100,707016737,476,476,476,476,0
|
|
20240103,141000,707016737,476,476,476,476,1
|
|
20240103,140900,707016261,476,476,476,476,0
|
|
20240103,140800,707016261,476,476,476,476,0
|
|
20240103,140700,707016261,476,476,476,476,0
|
|
20240103,140600,707016261,476,476,476,476,543
|
|
20240103,140500,706757793,476,476,476,476,620
|
|
20240103,140400,706462673,476,476,476,476,1859
|
|
20240103,140300,705577789,476,476,476,476,500
|
|
20240103,140200,705339789,476,476,476,476,0
|
|
20240103,140100,705339789,476,476,476,476,0
|
|
20240103,140000,705339789,476,476,476,476,0
|
|
20240103,135900,705339789,476,476,476,476,802
|
|
20240103,135800,704958037,477,477,477,477,1112
|
|
20240103,135700,704427613,477,475,477,475,17107
|
|
20240103,135600,696286841,475,474,475,474,5829
|
|
20240103,135500,693523395,474,472,474,472,1711
|
|
20240103,135400,692713381,473,473,473,473,436
|
|
20240103,135300,692507153,471,471,471,471,0
|
|
20240103,135200,692507153,471,473,473,471,40
|
|
20240103,135100,692488293,473,472,473,471,6919
|
|
20240103,135000,689226107,472,472,472,472,1
|
|
20240103,134900,689225635,472,472,472,472,40
|
|
20240103,134800,689206755,472,472,472,472,79
|
|
20240103,134700,689169467,472,472,472,472,300
|
|
20240103,134600,689027867,471,471,471,471,17380
|
|
20240103,134500,680841887,472,471,472,471,35804
|
|
20240103,134400,663976226,472,472,472,472,13029
|
|
20240103,134300,657826538,472,472,472,472,24851
|
|
20240103,134200,646096866,473,474,474,473,13109
|
|
20240103,134100,639896279,474,474,474,473,10131
|
|
20240103,134000,635104185,474,474,474,474,5065
|
|
20240103,133900,632703375,474,474,474,474,0
|
|
20240103,133800,632703375,474,472,474,472,30010
|
|
20240103,133700,618538635,474,474,474,474,25
|
|
20240103,133600,618526785,474,473,474,473,1866
|
|
20240103,133500,617644166,473,474,474,473,5511
|
|
20240103,133400,615037453,474,474,474,473,3734
|
|
20240103,133300,613271201,474,475,475,474,202
|
|
20240103,133200,613175452,474,474,474,474,101
|
|
20240103,133100,613127578,474,474,474,474,0
|
|
20240103,133000,613127578,474,474,474,472,2100
|
|
20240103,132900,612134309,475,476,476,475,251
|
|
20240103,132800,612015074,476,475,476,474,3446
|
|
20240103,132700,610381317,475,474,475,474,682
|
|
20240103,132600,610057467,474,474,474,474,200
|
|
20240103,132500,609962667,474,474,474,474,1
|
|
20240103,132400,609962193,476,476,476,476,1
|
|
20240103,132300,609961717,475,474,475,474,215
|
|
20240103,132200,609859792,475,475,475,475,0
|
|
20240103,132100,609859792,475,476,476,475,101
|
|
20240103,132000,609811816,475,475,475,475,10007
|
|
20240103,131900,605058491,475,474,475,474,3255
|
|
20240103,131800,603513221,474,475,475,474,128
|
|
20240103,131700,603452522,475,476,476,474,3006
|
|
20240103,131600,602026709,475,475,475,474,17285
|
|
20240103,131500,593818513,474,474,474,474,50
|
|
20240103,131400,593794813,475,475,475,475,200
|
|
20240103,131300,593699813,475,475,475,475,250
|
|
20240103,131200,593581063,475,474,475,474,3001
|
|
20240103,131100,592157916,474,474,474,474,1
|
|
20240103,131000,592157442,473,473,473,473,8863
|
|
20240103,130900,587965243,472,471,472,471,3693
|
|
20240103,130800,586222547,472,472,472,472,8295
|
|
20240103,130700,582307307,472,472,472,472,0
|
|
20240103,130600,582307307,472,473,473,472,3007
|
|
20240103,130500,580884997,473,473,473,473,0
|
|
20240103,130400,580884997,473,473,473,473,0
|
|
20240103,130300,580884997,473,473,473,473,4049
|
|
20240103,130200,578969820,473,473,473,473,54
|
|
20240103,130100,578944278,473,473,473,473,3500
|
|
20240103,130000,577288778,472,472,472,472,0
|
|
20240103,125900,577288778,472,473,473,472,5336
|
|
20240103,125800,574765726,473,473,473,472,5689
|
|
20240103,125700,572080369,473,473,473,473,200
|
|
20240103,125600,571985769,472,472,472,472,250
|
|
20240103,125500,571867769,473,473,473,473,1
|
|
20240103,125400,571867296,471,473,473,471,600
|
|
20240103,125300,571583795,473,472,473,472,41
|
|
20240103,125200,571564442,471,471,471,471,0
|
|
20240103,125100,571564442,471,471,471,471,0
|
|
20240103,125000,571564442,471,471,471,471,200
|
|
20240103,124900,571470242,471,471,471,471,204
|
|
20240103,124800,571374158,471,471,471,471,813
|
|
20240103,124700,570991235,470,470,470,470,0
|
|
20240103,124600,570991235,470,470,470,470,0
|
|
20240103,124500,570991235,470,471,471,470,6000
|
|
20240103,124400,568166313,471,471,471,471,0
|
|
20240103,124300,568166313,471,471,471,471,1800
|
|
20240103,124200,567318513,471,472,472,471,600
|
|
20240103,124100,567035413,471,471,471,471,0
|
|
20240103,124000,567035413,471,470,471,470,49
|
|
20240103,123900,567012339,470,473,473,470,42805
|
|
20240103,123800,546855489,473,473,473,473,708
|
|
20240103,123700,546520605,473,473,473,473,0
|
|
20240103,123600,546520605,473,473,473,472,102
|
|
20240103,123500,546472439,473,473,473,473,1
|
|
20240103,123400,546471966,473,473,473,473,1
|
|
20240103,123300,546471493,472,471,472,471,31
|
|
20240103,123200,546456872,472,472,472,471,3366
|
|
20240103,123100,544871352,472,472,472,472,319
|
|
20240103,123000,544720784,472,473,473,472,6
|
|
20240103,122900,544717949,472,472,472,472,0
|
|
20240103,122800,544717949,472,472,472,471,1000
|
|
20240103,122700,544245950,472,472,472,472,787
|
|
20240103,122600,543874486,472,472,472,471,223
|
|
20240103,122500,543769231,472,472,472,471,2290
|
|
20240103,122400,542690513,472,471,472,471,159
|
|
20240103,122300,542615562,472,472,472,472,3122
|
|
20240103,122200,541141978,472,472,472,472,5231
|
|
20240103,122100,538672946,473,473,473,472,25735
|
|
20240103,122000,526525683,473,474,474,473,390
|
|
20240103,121900,526340913,473,474,474,473,5895
|
|
20240103,121800,523552577,474,474,474,473,26
|
|
20240103,121700,523540254,473,473,473,473,5240
|
|
20240103,121600,521061734,473,473,473,473,16
|
|
20240103,121500,521054166,473,473,473,473,150
|
|
20240103,121400,520983216,473,473,473,473,2000
|
|
20240103,121300,520037216,473,473,473,473,325
|
|
20240103,121200,519883491,473,473,473,472,3638
|
|
20240103,121100,518163273,473,473,473,472,388
|
|
20240103,121000,517979849,473,473,473,473,20
|
|
20240103,120900,517970389,473,473,473,473,120
|
|
20240103,120800,517913629,473,473,473,473,20
|
|
20240103,120700,517904169,473,473,473,473,149
|
|
20240103,120600,517833692,473,474,474,473,50084
|
|
20240103,120500,494093940,474,473,474,473,203
|
|
20240103,120400,493997911,473,473,473,473,5
|
|
20240103,120300,493995546,472,473,473,472,5
|
|
20240103,120200,493993182,473,473,473,473,73
|
|
20240103,120100,493958653,472,473,473,472,7744
|
|
20240103,120000,490295889,474,474,474,474,2600
|
|
20240103,115900,489063489,474,474,474,474,1900
|
|
20240103,115800,488162889,474,473,474,473,2684
|
|
20240103,115700,486892857,473,474,474,473,25024
|
|
20240103,115600,475046370,474,474,474,474,197
|
|
20240103,115500,474952992,474,473,474,473,4
|
|
20240103,115400,474951099,473,474,474,473,610
|
|
20240103,115300,474662566,473,473,473,473,0
|
|
20240103,115200,474662566,473,473,473,473,0
|
|
20240103,115100,474662566,473,473,473,473,0
|
|
20240103,115000,474662566,473,474,474,473,110
|
|
20240103,114900,474610529,473,474,474,473,7383
|
|
20240103,114800,471117413,473,474,474,473,29
|
|
20240103,114700,471103672,474,474,474,474,2666
|
|
20240103,114600,469839988,473,473,473,473,22835
|
|
20240103,114500,459039033,474,475,475,474,7019
|
|
20240103,114400,455711999,475,475,475,475,1177
|
|
20240103,114300,455152924,475,475,475,475,38
|
|
20240103,114200,455134874,475,475,475,474,99
|
|
20240103,114100,455087856,475,475,475,475,4045
|
|
20240103,114000,453166481,475,475,475,475,5077
|
|
20240103,113900,450754906,475,475,475,475,53
|
|
20240103,113800,450729731,474,475,475,474,1524
|
|
20240103,113700,450007131,475,475,475,475,0
|
|
20240103,113600,450007131,475,475,475,475,53
|
|
20240103,113500,449981956,475,475,476,475,252
|
|
20240103,113400,449862255,475,476,476,475,80
|
|
20240103,113300,449824254,475,475,475,474,320
|
|
20240103,113200,449672554,474,475,475,474,837
|
|
20240103,113100,449274980,475,475,475,475,180
|
|
20240103,113000,449189480,475,475,475,475,92
|
|
20240103,112900,449145780,475,475,475,475,1290
|
|
20240103,112800,448533030,475,475,475,475,1956
|
|
20240103,112700,447603930,475,476,476,475,187
|
|
20240103,112600,447515080,476,476,476,476,0
|
|
20240103,112500,447515080,476,476,476,475,29659
|
|
20240103,112400,433418115,477,477,477,477,0
|
|
20240103,112300,433418115,477,477,477,477,500
|
|
20240103,112200,433179615,477,477,477,477,2
|
|
20240103,112100,433178661,477,477,477,476,1054
|
|
20240103,112000,432675956,477,477,477,477,5
|
|
20240103,111900,432673571,476,477,477,476,1021
|
|
20240103,111800,432186575,477,477,477,477,3
|
|
20240103,111700,432185144,477,477,477,477,1001
|
|
20240103,111600,431707667,477,477,477,477,11
|
|
20240103,111500,431702420,477,477,477,477,1000
|
|
20240103,111400,431225420,477,477,477,477,315
|
|
20240103,111300,431075165,477,477,477,477,20
|
|
20240103,111200,431065625,476,477,477,476,2
|
|
20240103,111100,431064672,477,477,477,477,2
|
|
20240103,111000,431063718,476,477,477,476,3790
|
|
20240103,110900,429258928,477,477,477,477,27
|
|
20240103,110800,429246049,478,478,478,478,20
|
|
20240103,110700,429236489,478,478,478,478,234
|
|
20240103,110600,429124637,478,478,478,478,4
|
|
20240103,110500,429122725,478,478,478,478,0
|
|
20240103,110400,429122725,478,478,478,478,25
|
|
20240103,110300,429110775,478,477,478,476,92
|
|
20240103,110200,429066906,477,477,478,477,11366
|
|
20240103,110100,423645323,478,478,478,477,75
|
|
20240103,110000,423609475,478,478,478,477,7036
|
|
20240103,105900,420253288,478,478,478,478,55
|
|
20240103,105800,420226998,478,477,478,477,3062
|
|
20240103,105700,418766422,477,478,478,477,288
|
|
20240103,105600,418629045,478,478,478,478,90
|
|
20240103,105500,418586025,477,478,478,477,8092
|
|
20240103,105400,414718063,478,478,478,478,2200
|
|
20240103,105300,413666463,478,478,478,478,2
|
|
20240103,105200,413665507,477,476,477,475,77149
|
|
20240103,105100,376898152,476,476,477,476,1148
|
|
20240103,105000,376351703,477,477,477,477,0
|
|
20240103,104900,376351703,477,477,477,477,20
|
|
20240103,104800,376342163,477,477,477,477,3315
|
|
20240103,104700,374760908,477,475,477,475,2002
|
|
20240103,104600,373809955,475,476,476,475,719
|
|
20240103,104500,373468393,476,476,476,475,3801
|
|
20240103,104400,371661893,476,477,477,476,1035
|
|
20240103,104300,371169226,477,477,477,477,0
|
|
20240103,104200,371169226,477,477,477,477,240
|
|
20240103,104100,371054746,477,477,477,477,275
|
|
20240103,104000,370923571,477,477,477,477,0
|
|
20240103,103900,370923571,477,476,477,476,2
|
|
20240103,103800,370922618,475,475,475,475,501
|
|
20240103,103700,370684643,475,475,476,475,1051
|
|
20240103,103600,370184868,476,477,477,476,3002
|
|
20240103,103500,368755914,477,475,477,475,2490
|
|
20240103,103400,367572664,475,477,477,475,8856
|
|
20240103,103300,363362396,476,476,476,476,0
|
|
20240103,103200,363362396,476,476,476,476,1000
|
|
20240103,103100,362886396,475,475,475,475,2011
|
|
20240103,103000,361931171,475,476,477,475,5531
|
|
20240103,102900,359299235,477,477,477,477,100
|
|
20240103,102800,359251535,477,477,477,477,1786
|
|
20240103,102700,358399613,477,476,477,476,1120
|
|
20240103,102600,357865651,476,476,476,476,922
|
|
20240103,102500,357426779,475,475,475,475,44418
|
|
20240103,102400,336328229,475,474,475,474,217
|
|
20240103,102300,336225245,475,473,475,473,11926
|
|
20240103,102200,330580333,474,477,477,474,18809
|
|
20240103,102100,321654639,477,477,477,477,713
|
|
20240103,102000,321314538,477,477,477,477,0
|
|
20240103,101900,321314538,477,477,477,477,0
|
|
20240103,101800,321314538,477,477,477,477,1092
|
|
20240103,101700,320793654,477,475,477,475,12700
|
|
20240103,101600,314761138,475,475,475,475,71
|
|
20240103,101500,314727413,475,475,475,475,7
|
|
20240103,101400,314724088,475,475,475,474,5590
|
|
20240103,101300,312072797,474,474,474,474,3730
|
|
20240103,101200,310304777,475,476,476,474,490
|
|
20240103,101100,310072514,475,475,475,475,8188
|
|
20240103,101000,306183214,475,476,476,475,2857
|
|
20240103,100900,304826038,476,476,476,475,16312
|
|
20240103,100800,297077836,475,476,477,475,3465
|
|
20240103,100700,295431251,476,476,476,476,856
|
|
20240103,100600,295023795,476,476,476,476,1065
|
|
20240103,100500,294516855,476,476,476,476,1000
|
|
20240103,100400,294040855,476,476,476,476,2129
|
|
20240103,100300,293027451,476,476,476,476,101
|
|
20240103,100200,292979375,476,476,476,476,240
|
|
20240103,100100,292865135,476,476,476,476,217
|
|
20240103,100000,292761843,476,476,476,475,250
|
|
20240103,095900,292642992,476,474,476,474,18026
|
|
20240103,095800,284098666,473,473,473,473,5000
|
|
20240103,095700,281733666,474,473,474,473,3245
|
|
20240103,095600,280195911,473,473,474,473,4845
|
|
20240103,095500,277904179,474,474,474,474,4312
|
|
20240103,095400,275860291,474,474,474,474,1760
|
|
20240103,095300,275026051,474,474,474,474,2552
|
|
20240103,095200,273816403,474,476,476,474,26843
|
|
20240103,095100,261092674,477,477,477,475,8561
|
|
20240103,095000,257022564,477,478,478,477,565
|
|
20240103,094900,256753014,478,478,478,476,10748
|
|
20240103,094800,251626301,478,479,479,478,2883
|
|
20240103,094700,250247691,479,479,479,479,11
|
|
20240103,094600,250242422,478,479,480,478,12531
|
|
20240103,094500,244240082,480,481,481,479,888
|
|
20240103,094400,243814391,480,480,480,480,605
|
|
20240103,094300,243523991,480,478,480,478,1693
|
|
20240103,094200,242712998,479,481,481,479,3460
|
|
20240103,094100,241052074,480,481,481,480,1122
|
|
20240103,094000,240512493,480,480,481,479,22147
|
|
20240103,093900,229882233,480,480,480,479,970
|
|
20240103,093800,229417035,480,479,480,479,2666
|
|
20240103,093700,228137503,479,477,479,477,6055
|
|
20240103,093600,225243858,476,475,476,475,4663
|
|
20240103,093500,223028883,475,475,475,475,9520
|
|
20240103,093400,218506883,475,477,477,475,20500
|
|
20240103,093300,208759379,477,477,477,477,3089
|
|
20240103,093200,207285926,478,477,478,477,298
|
|
20240103,093100,207143493,477,478,478,477,6320
|
|
20240103,093000,204128852,477,479,479,477,2787
|
|
20240103,092900,202796673,478,477,478,477,3711
|
|
20240103,092800,201022816,478,478,478,478,167
|
|
20240103,092700,200942990,478,477,478,477,7525
|
|
20240103,092600,197351144,477,477,477,477,107
|
|
20240103,092500,197300105,475,476,477,474,3425
|
|
20240103,092400,195673186,476,474,476,474,13751
|
|
20240103,092300,189139703,474,475,475,474,4024
|
|
20240103,092200,187231874,473,475,475,473,3293
|
|
20240103,092100,185671878,475,475,475,475,12060
|
|
20240103,092000,179943378,475,475,475,475,352
|
|
20240103,091900,179776178,475,475,475,475,5200
|
|
20240103,091800,177306178,475,475,475,475,51
|
|
20240103,091700,177281953,472,476,476,472,40024
|
|
20240103,091600,158328621,475,476,476,475,184
|
|
20240103,091500,158241206,476,474,476,474,10200
|
|
20240103,091400,153397288,473,476,477,473,41885
|
|
20240103,091300,133513263,473,477,477,473,42634
|
|
20240103,091200,113301750,475,476,476,475,11942
|
|
20240103,091100,107629299,476,477,477,474,57796
|
|
20240103,091000,80179195,476,477,477,476,525
|
|
20240103,090900,79929270,475,475,475,475,17234
|
|
20240103,090800,71743120,475,475,476,475,29040
|
|
20240103,090700,57948824,476,479,479,475,13559
|
|
20240103,090600,51492662,479,479,479,476,7707
|
|
20240103,090500,47811843,476,476,479,475,8390
|
|
20240103,090400,43810201,476,475,476,475,12638
|
|
20240103,090300,37795941,475,473,475,473,10116
|
|
20240103,090200,33005839,473,473,473,472,3860
|
|
20240103,090100,31180889,474,472,475,472,9736
|
|
20240103,090000,26578544,472,480,480,472,50653
|