626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192300,686934547,473,473,473,473,13733
|
|
20240104,192200,686934547,473,473,473,473,0
|
|
20240104,192100,686934547,473,473,473,473,0
|
|
20240104,192000,686934547,473,473,473,473,0
|
|
20240104,191900,686934547,473,473,473,473,0
|
|
20240104,191800,686934547,473,473,473,473,0
|
|
20240104,191700,686934547,473,473,473,473,0
|
|
20240104,191600,686934547,473,473,473,473,0
|
|
20240104,191500,686934547,473,473,473,473,0
|
|
20240104,191400,686934547,473,473,473,473,0
|
|
20240104,191300,686934547,473,473,473,473,0
|
|
20240104,191200,686934547,473,473,473,473,0
|
|
20240104,191100,686934547,473,473,473,473,0
|
|
20240104,191000,686934547,473,473,473,473,0
|
|
20240104,190900,686934547,473,473,473,473,0
|
|
20240104,190800,686934547,473,473,473,473,0
|
|
20240104,190700,686934547,473,473,473,473,0
|
|
20240104,190600,686934547,473,473,473,473,0
|
|
20240104,190500,686934547,473,473,473,473,0
|
|
20240104,190400,686934547,473,473,473,473,0
|
|
20240104,190300,686934547,473,473,473,473,0
|
|
20240104,190200,686934547,473,473,473,473,0
|
|
20240104,190100,686934547,473,473,473,473,0
|
|
20240104,190000,686934547,473,473,473,473,0
|
|
20240104,185900,686934547,473,473,473,473,0
|
|
20240104,185800,686934547,473,473,473,473,0
|
|
20240104,185700,686934547,473,473,473,473,0
|
|
20240104,185600,686934547,473,473,473,473,0
|
|
20240104,185500,686934547,473,473,473,473,0
|
|
20240104,185400,686934547,473,473,473,473,0
|
|
20240104,185300,686934547,473,473,473,473,13733
|
|
20240104,185200,686934547,473,473,473,473,0
|
|
20240104,185100,686934547,473,473,473,473,0
|
|
20240104,185000,686934547,473,473,473,473,0
|
|
20240104,184900,686934547,473,473,473,473,0
|
|
20240104,184800,686934547,473,473,473,473,0
|
|
20240104,184700,686934547,473,473,473,473,0
|
|
20240104,184600,686934547,473,473,473,473,0
|
|
20240104,184500,686934547,473,473,473,473,0
|
|
20240104,184400,686934547,473,473,473,473,0
|
|
20240104,184300,686934547,473,473,473,473,0
|
|
20240104,184200,686934547,473,473,473,473,0
|
|
20240104,184100,686934547,473,473,473,473,0
|
|
20240104,184000,686934547,473,473,473,473,0
|
|
20240104,183900,686934547,473,473,473,473,0
|
|
20240104,183800,686934547,473,473,473,473,0
|
|
20240104,183700,686934547,473,473,473,473,0
|
|
20240104,183600,686934547,473,473,473,473,0
|
|
20240104,183500,686934547,473,473,473,473,0
|
|
20240104,183400,686934547,473,473,473,473,0
|
|
20240104,183300,686934547,473,473,473,473,0
|
|
20240104,183200,686934547,473,473,473,473,0
|
|
20240104,183100,686934547,473,473,473,473,0
|
|
20240104,183000,686934547,473,473,473,473,0
|
|
20240104,182900,686934547,473,473,473,473,0
|
|
20240104,182800,686934547,473,473,473,473,0
|
|
20240104,182700,686934547,473,473,473,473,0
|
|
20240104,182600,686934547,473,473,473,473,0
|
|
20240104,182500,686934547,473,473,473,473,0
|
|
20240104,182400,686934547,473,473,473,473,0
|
|
20240104,182300,686934547,473,473,473,473,13733
|
|
20240104,182200,686934547,473,473,473,473,0
|
|
20240104,182100,686934547,473,473,473,473,0
|
|
20240104,182000,686934547,473,473,473,473,0
|
|
20240104,181900,686934547,473,473,473,473,0
|
|
20240104,181800,686934547,473,473,473,473,0
|
|
20240104,181700,686934547,473,473,473,473,0
|
|
20240104,181600,686934547,473,473,473,473,0
|
|
20240104,181500,686934547,473,473,473,473,0
|
|
20240104,181400,686934547,473,473,473,473,0
|
|
20240104,181300,686934547,473,473,473,473,0
|
|
20240104,181200,686934547,473,473,473,473,0
|
|
20240104,181100,686934547,473,473,473,473,0
|
|
20240104,181000,686934547,473,473,473,473,0
|
|
20240104,180900,686934547,473,473,473,473,0
|
|
20240104,180800,686934547,473,473,473,473,0
|
|
20240104,180700,686934547,473,473,473,473,0
|
|
20240104,180600,686934547,473,473,473,473,0
|
|
20240104,180500,686934547,473,473,473,473,0
|
|
20240104,180400,686934547,473,473,473,473,0
|
|
20240104,180300,686934547,473,473,473,473,0
|
|
20240104,180200,686934547,473,473,473,473,0
|
|
20240104,180100,686934547,473,473,473,473,0
|
|
20240104,180000,686934547,473,473,473,473,0
|
|
20240104,175900,686934547,473,473,473,473,0
|
|
20240104,175800,686934547,473,473,473,473,0
|
|
20240104,175700,686934547,473,473,473,473,0
|
|
20240104,175600,686934547,473,473,473,473,0
|
|
20240104,175500,686934547,473,473,473,473,0
|
|
20240104,175400,686934547,473,473,473,473,0
|
|
20240104,175300,686934547,473,473,473,473,13733
|
|
20240104,175200,686934547,473,473,473,473,0
|
|
20240104,175100,686934547,473,473,473,473,0
|
|
20240104,175000,686934547,473,473,473,473,0
|
|
20240104,174900,686934547,473,473,473,473,0
|
|
20240104,174800,686934547,473,473,473,473,0
|
|
20240104,174700,686934547,473,473,473,473,0
|
|
20240104,174600,686934547,473,473,473,473,0
|
|
20240104,174500,686934547,473,473,473,473,0
|
|
20240104,174400,686934547,473,473,473,473,0
|
|
20240104,174300,686934547,473,473,473,473,0
|
|
20240104,174200,686934547,473,473,473,473,0
|
|
20240104,174100,686934547,473,473,473,473,0
|
|
20240104,174000,686934547,473,473,473,473,0
|
|
20240104,173900,686934547,473,473,473,473,0
|
|
20240104,173800,686934547,473,473,473,473,0
|
|
20240104,173700,686934547,473,473,473,473,0
|
|
20240104,173600,686934547,473,473,473,473,0
|
|
20240104,173500,686934547,473,473,473,473,0
|
|
20240104,173400,686934547,473,473,473,473,0
|
|
20240104,173300,686934547,473,473,473,473,0
|
|
20240104,173200,686934547,473,473,473,473,0
|
|
20240104,173100,686934547,473,473,473,473,0
|
|
20240104,173000,686934547,473,473,473,473,0
|
|
20240104,172900,686934547,473,473,473,473,0
|
|
20240104,172800,686934547,473,473,473,473,0
|
|
20240104,172700,686934547,473,473,473,473,0
|
|
20240104,172600,686934547,473,473,473,473,0
|
|
20240104,172500,686934547,473,473,473,473,0
|
|
20240104,172400,686934547,473,473,473,473,0
|
|
20240104,172300,686934547,473,473,473,473,13733
|
|
20240104,172200,686934547,473,473,473,473,0
|
|
20240104,172100,686934547,473,473,473,473,0
|
|
20240104,172000,686934547,473,473,473,473,0
|
|
20240104,171900,686934547,473,473,473,473,0
|
|
20240104,171800,686934547,473,473,473,473,0
|
|
20240104,171700,686934547,473,473,473,473,0
|
|
20240104,171600,686934547,473,473,473,473,0
|
|
20240104,171500,686934547,473,473,473,473,0
|
|
20240104,171400,686934547,473,473,473,473,0
|
|
20240104,171300,686934547,473,473,473,473,0
|
|
20240104,171200,686934547,473,473,473,473,0
|
|
20240104,171100,686934547,473,473,473,473,0
|
|
20240104,171000,686934547,473,473,473,473,0
|
|
20240104,170900,686934547,473,473,473,473,0
|
|
20240104,170800,686934547,473,473,473,473,0
|
|
20240104,170700,686934547,473,473,473,473,0
|
|
20240104,170600,686934547,473,473,473,473,0
|
|
20240104,170500,686934547,473,473,473,473,0
|
|
20240104,170400,686934547,473,473,473,473,0
|
|
20240104,170300,686934547,473,473,473,473,0
|
|
20240104,170200,686934547,473,473,473,473,0
|
|
20240104,170100,686934547,473,473,473,473,0
|
|
20240104,170000,686934547,473,473,473,473,0
|
|
20240104,165900,686934547,473,473,473,473,0
|
|
20240104,165800,686934547,473,473,473,473,0
|
|
20240104,165700,686934547,473,473,473,473,0
|
|
20240104,165600,686934547,473,473,473,473,0
|
|
20240104,165500,686934547,473,473,473,473,0
|
|
20240104,165400,686934547,473,473,473,473,0
|
|
20240104,165300,686934547,473,473,473,473,13733
|
|
20240104,165200,686934547,473,473,473,473,0
|
|
20240104,165100,686934547,473,473,473,473,0
|
|
20240104,165000,686934547,473,473,473,473,0
|
|
20240104,164900,686934547,473,473,473,473,0
|
|
20240104,164800,686934547,473,473,473,473,0
|
|
20240104,164700,686934547,473,473,473,473,0
|
|
20240104,164600,686934547,473,473,473,473,0
|
|
20240104,164500,686934547,473,473,473,473,0
|
|
20240104,164400,686934547,473,473,473,473,0
|
|
20240104,164300,686934547,473,473,473,473,0
|
|
20240104,164200,686934547,473,473,473,473,0
|
|
20240104,164100,686934547,473,473,473,473,0
|
|
20240104,164000,686934547,473,473,473,473,0
|
|
20240104,163900,686934547,473,473,473,473,0
|
|
20240104,163800,686934547,473,473,473,473,0
|
|
20240104,163700,686934547,473,473,473,473,0
|
|
20240104,163600,686934547,473,473,473,473,0
|
|
20240104,163500,686934547,473,473,473,473,0
|
|
20240104,163400,686934547,473,473,473,473,0
|
|
20240104,163300,686934547,473,473,473,473,0
|
|
20240104,163200,686934547,473,473,473,473,0
|
|
20240104,163100,686934547,473,473,473,473,0
|
|
20240104,163000,686934547,473,473,473,473,0
|
|
20240104,162900,686934547,473,473,473,473,0
|
|
20240104,162800,686934547,473,473,473,473,0
|
|
20240104,162700,686934547,473,473,473,473,0
|
|
20240104,162600,686934547,473,473,473,473,0
|
|
20240104,162500,686934547,473,473,473,473,0
|
|
20240104,162400,686934547,473,473,473,473,0
|
|
20240104,162300,686934547,473,473,473,473,13733
|
|
20240104,162200,686934547,473,473,473,473,0
|
|
20240104,162100,686934547,473,473,473,473,0
|
|
20240104,162000,686934547,473,473,473,473,0
|
|
20240104,161900,686934547,473,473,473,473,0
|
|
20240104,161800,686934547,473,473,473,473,0
|
|
20240104,161700,686934547,473,473,473,473,0
|
|
20240104,161600,686934547,473,473,473,473,0
|
|
20240104,161500,686934547,473,473,473,473,0
|
|
20240104,161400,686934547,473,473,473,473,0
|
|
20240104,161300,686934547,473,473,473,473,0
|
|
20240104,161200,686934547,473,473,473,473,0
|
|
20240104,161100,686934547,473,473,473,473,0
|
|
20240104,161000,686934547,473,473,473,473,0
|
|
20240104,160900,686934547,473,473,473,473,0
|
|
20240104,160800,686934547,473,473,473,473,0
|
|
20240104,160700,686934547,473,473,473,473,0
|
|
20240104,160600,686934547,473,473,473,473,0
|
|
20240104,160500,686934547,473,473,473,473,0
|
|
20240104,160400,686934547,473,473,473,473,0
|
|
20240104,160300,686934547,473,473,473,473,0
|
|
20240104,160200,686934547,473,473,473,473,0
|
|
20240104,160100,686934547,473,473,473,473,0
|
|
20240104,160000,686934547,473,473,473,473,0
|
|
20240104,155900,686934547,473,473,473,473,0
|
|
20240104,155800,686934547,473,473,473,473,0
|
|
20240104,155700,686934547,473,473,473,473,0
|
|
20240104,155600,686934547,473,473,473,473,0
|
|
20240104,155500,686934547,473,473,473,473,0
|
|
20240104,155400,686934547,473,473,473,473,0
|
|
20240104,155300,686934547,473,473,473,473,13733
|
|
20240104,155200,686934547,473,473,473,473,0
|
|
20240104,155100,686934547,473,473,473,473,0
|
|
20240104,155000,686934547,473,473,473,473,0
|
|
20240104,154900,686934547,473,473,473,473,0
|
|
20240104,154800,686934547,473,473,473,473,0
|
|
20240104,154700,686934547,473,473,473,473,0
|
|
20240104,154600,686934547,473,473,473,473,0
|
|
20240104,154500,686934547,473,473,473,473,0
|
|
20240104,154400,686934547,473,473,473,473,0
|
|
20240104,154300,686934547,473,473,473,473,0
|
|
20240104,154200,686934547,473,473,473,473,0
|
|
20240104,154100,686934547,473,473,473,473,0
|
|
20240104,154000,686934547,473,473,473,473,0
|
|
20240104,153900,686934547,473,473,473,473,0
|
|
20240104,153800,686934547,473,473,473,473,0
|
|
20240104,153700,686934547,473,473,473,473,0
|
|
20240104,153600,686934547,473,473,473,473,0
|
|
20240104,153500,686934547,473,473,473,473,0
|
|
20240104,153400,686934547,473,473,473,473,0
|
|
20240104,153300,686934547,473,473,473,473,0
|
|
20240104,153200,686934547,473,473,473,473,0
|
|
20240104,153100,686934547,473,473,473,473,0
|
|
20240104,153000,686934547,473,473,473,473,13733
|
|
20240104,152900,680438838,476,476,476,476,0
|
|
20240104,152800,680438838,476,476,476,476,0
|
|
20240104,152700,680438838,476,476,476,476,0
|
|
20240104,152600,680438838,476,476,476,476,0
|
|
20240104,152500,680438838,476,476,476,476,0
|
|
20240104,152400,680438838,476,476,476,476,0
|
|
20240104,152300,680438838,476,476,476,476,0
|
|
20240104,152200,680438838,476,476,476,476,0
|
|
20240104,152100,680438838,476,476,476,476,0
|
|
20240104,152000,680438838,476,476,476,476,0
|
|
20240104,151900,680438838,476,473,476,473,3230
|
|
20240104,151800,678905693,474,474,474,474,500
|
|
20240104,151700,678668693,474,474,474,474,42
|
|
20240104,151600,678648785,474,473,474,473,1511
|
|
20240104,151500,677932580,473,474,474,473,511
|
|
20240104,151400,677690867,471,471,471,471,12
|
|
20240104,151300,677685215,471,474,474,471,1555
|
|
20240104,151200,676949924,474,474,475,474,1089
|
|
20240104,151100,676433737,475,474,475,473,548
|
|
20240104,151000,676173997,474,471,474,471,8921
|
|
20240104,150900,671957186,473,472,473,471,102
|
|
20240104,150800,671909132,473,473,473,473,50
|
|
20240104,150700,671885482,473,473,473,473,819
|
|
20240104,150600,671498095,473,474,475,468,107726
|
|
20240104,150500,620743485,475,475,475,474,4766
|
|
20240104,150400,618479937,475,474,475,474,2067
|
|
20240104,150300,617498172,475,475,475,474,34
|
|
20240104,150200,617482023,475,475,475,475,504
|
|
20240104,150100,617242623,475,476,476,475,5
|
|
20240104,150000,617240244,476,476,476,476,1
|
|
20240104,145900,617239768,476,474,476,474,5
|
|
20240104,145800,617237395,475,475,475,475,147
|
|
20240104,145700,617167570,475,476,476,475,511
|
|
20240104,145600,616924434,476,476,476,476,0
|
|
20240104,145500,616924434,476,476,476,476,10052
|
|
20240104,145400,612139682,476,476,476,476,580
|
|
20240104,145300,611863602,476,476,476,476,3020
|
|
20240104,145200,610426082,476,476,476,476,500
|
|
20240104,145100,610188082,476,476,476,476,783
|
|
20240104,145000,609815374,477,476,477,476,64
|
|
20240104,144900,609784897,476,476,476,476,10
|
|
20240104,144800,609780137,476,476,476,476,1048
|
|
20240104,144700,609281289,476,476,476,476,30
|
|
20240104,144600,609267009,476,476,476,476,3
|
|
20240104,144500,609265581,474,475,475,474,14000
|
|
20240104,144400,602616581,475,475,475,475,210
|
|
20240104,144300,602516831,475,475,475,475,6765
|
|
20240104,144200,599303456,474,478,478,474,50027
|
|
20240104,144100,575542460,478,477,478,477,2054
|
|
20240104,144000,574562692,477,477,477,477,1
|
|
20240104,143900,574562215,477,477,477,477,5
|
|
20240104,143800,574559830,477,478,478,477,9931
|
|
20240104,143700,569822655,478,478,478,478,133
|
|
20240104,143600,569759081,478,478,478,478,0
|
|
20240104,143500,569759081,478,479,479,478,2045
|
|
20240104,143400,568781526,479,479,479,479,63
|
|
20240104,143300,568751349,479,479,479,479,750
|
|
20240104,143200,568392099,480,480,480,480,31
|
|
20240104,143100,568377219,480,479,480,478,3131
|
|
20240104,143000,566878460,478,478,478,478,0
|
|
20240104,142900,566878460,478,479,479,478,115
|
|
20240104,142800,566823380,479,479,479,479,923
|
|
20240104,142700,566381263,479,479,479,479,1
|
|
20240104,142600,566380784,478,478,478,478,0
|
|
20240104,142500,566380784,478,478,478,478,0
|
|
20240104,142400,566380784,478,478,478,478,0
|
|
20240104,142300,566380784,478,478,478,478,1300
|
|
20240104,142200,565759384,478,478,478,478,5
|
|
20240104,142100,565756994,478,478,478,478,250
|
|
20240104,142000,565637494,478,478,478,477,2043
|
|
20240104,141900,564662930,478,479,479,478,17453
|
|
20240104,141800,556320373,479,479,479,479,37
|
|
20240104,141700,556302650,479,480,480,479,166
|
|
20240104,141600,556223135,479,479,479,479,0
|
|
20240104,141500,556223135,479,479,479,479,0
|
|
20240104,141400,556223135,479,479,479,479,12951
|
|
20240104,141300,550019606,480,480,480,480,3167
|
|
20240104,141200,548499446,480,480,480,480,0
|
|
20240104,141100,548499446,480,480,480,480,92
|
|
20240104,141000,548455286,480,480,480,480,2122
|
|
20240104,140900,547436726,480,480,480,480,224
|
|
20240104,140800,547329206,479,479,479,479,1
|
|
20240104,140700,547328727,479,479,479,479,0
|
|
20240104,140600,547328727,479,479,479,479,2500
|
|
20240104,140500,546131227,479,479,479,479,9
|
|
20240104,140400,546126916,480,479,480,479,1163
|
|
20240104,140300,545569739,480,480,480,479,3283
|
|
20240104,140200,543996479,480,480,480,480,0
|
|
20240104,140100,543996479,480,480,480,480,0
|
|
20240104,140000,543996479,480,480,480,480,0
|
|
20240104,135900,543996479,480,480,480,480,0
|
|
20240104,135800,543996479,480,480,480,480,32
|
|
20240104,135700,543981119,480,480,480,480,1
|
|
20240104,135600,543980639,479,480,480,479,1041
|
|
20240104,135500,543481000,480,480,480,480,0
|
|
20240104,135400,543481000,480,480,480,480,1
|
|
20240104,135300,543480520,478,479,479,478,1659
|
|
20240104,135200,542687373,479,479,479,479,1380
|
|
20240104,135100,542026353,479,479,479,479,3621
|
|
20240104,135000,540291894,479,479,479,479,1027
|
|
20240104,134900,539799961,479,480,480,479,16402
|
|
20240104,134800,531942698,479,480,480,479,450
|
|
20240104,134700,531726734,480,480,480,480,5359
|
|
20240104,134600,529154414,480,480,480,480,1
|
|
20240104,134500,529153934,481,480,481,480,503
|
|
20240104,134400,528912492,480,480,480,480,0
|
|
20240104,134300,528912492,480,480,480,480,688
|
|
20240104,134200,528582252,481,481,481,481,0
|
|
20240104,134100,528582252,481,481,481,481,1
|
|
20240104,134000,528581771,481,481,481,481,0
|
|
20240104,133900,528581771,481,481,481,481,0
|
|
20240104,133800,528581771,481,481,481,481,0
|
|
20240104,133700,528581771,481,480,481,480,4513
|
|
20240104,133600,526411531,480,481,481,480,3
|
|
20240104,133500,526410089,479,480,480,479,1121
|
|
20240104,133400,525872020,480,480,480,480,1110
|
|
20240104,133300,525339220,481,481,481,481,0
|
|
20240104,133200,525339220,481,481,481,481,1
|
|
20240104,133100,525338739,481,481,481,481,1
|
|
20240104,133000,525338258,481,481,481,481,120
|
|
20240104,132900,525280538,480,480,480,480,192
|
|
20240104,132800,525188378,480,480,480,480,23
|
|
20240104,132700,525177338,480,480,480,480,510
|
|
20240104,132600,524932538,478,478,478,478,0
|
|
20240104,132500,524932538,478,478,478,478,0
|
|
20240104,132400,524932538,478,478,478,478,0
|
|
20240104,132300,524932538,478,479,479,478,2574
|
|
20240104,132200,523701981,480,480,480,480,523
|
|
20240104,132100,523450941,478,478,478,478,3
|
|
20240104,132000,523449507,480,480,480,480,10
|
|
20240104,131900,523444707,480,480,480,480,836
|
|
20240104,131800,523043427,480,480,480,480,1000
|
|
20240104,131700,522563427,478,478,478,478,0
|
|
20240104,131600,522563427,478,480,480,478,5486
|
|
20240104,131500,519940931,480,480,480,480,1
|
|
20240104,131400,519940451,478,478,478,478,648
|
|
20240104,131300,519630707,478,478,478,478,3265
|
|
20240104,131200,518070037,478,478,478,478,4906
|
|
20240104,131100,515724969,478,479,479,478,3770
|
|
20240104,131000,513921409,480,479,480,479,582
|
|
20240104,130900,513642629,479,478,479,478,85
|
|
20240104,130800,513601994,478,479,479,478,2657
|
|
20240104,130700,512330484,479,481,481,479,19470
|
|
20240104,130600,503003079,481,481,481,481,5
|
|
20240104,130500,503000674,481,481,481,481,10
|
|
20240104,130400,502995864,481,481,481,481,6
|
|
20240104,130300,502992978,480,480,480,480,1
|
|
20240104,130200,502992498,479,479,479,479,4915
|
|
20240104,130100,500638213,480,480,480,480,2530
|
|
20240104,130000,499423813,481,481,481,481,0
|
|
20240104,125900,499423813,481,481,481,481,40
|
|
20240104,125800,499404573,481,481,481,481,234
|
|
20240104,125700,499292019,481,481,481,481,1
|
|
20240104,125600,499291538,480,481,481,480,2757
|
|
20240104,125500,497968148,481,482,482,481,136
|
|
20240104,125400,497902721,481,481,481,481,0
|
|
20240104,125300,497902721,481,481,481,481,26
|
|
20240104,125200,497890215,481,481,481,481,2994
|
|
20240104,125100,496450101,481,481,481,481,101
|
|
20240104,125000,496401520,480,481,481,480,1936
|
|
20240104,124900,495470307,480,480,480,480,500
|
|
20240104,124800,495230307,481,481,481,481,248
|
|
20240104,124700,495111019,480,480,480,480,2197
|
|
20240104,124600,494056459,481,481,481,481,848
|
|
20240104,124500,493648571,481,481,481,481,5
|
|
20240104,124400,493646166,481,481,481,481,26
|
|
20240104,124300,493633660,480,480,480,480,0
|
|
20240104,124200,493633660,480,480,480,480,1763
|
|
20240104,124100,492787420,480,480,480,480,0
|
|
20240104,124000,492787420,480,481,481,480,565
|
|
20240104,123900,492515676,481,481,481,481,29
|
|
20240104,123800,492501727,481,481,481,481,180
|
|
20240104,123700,492415147,482,482,482,482,0
|
|
20240104,123600,492415147,482,482,482,482,1243
|
|
20240104,123500,491816021,480,480,480,480,1
|
|
20240104,123400,491815541,480,482,482,480,1760
|
|
20240104,123300,490970283,482,482,482,482,229
|
|
20240104,123200,490859905,482,482,482,482,10
|
|
20240104,123100,490855085,481,481,481,481,0
|
|
20240104,123000,490855085,481,481,481,481,0
|
|
20240104,122900,490855085,481,481,481,481,0
|
|
20240104,122800,490855085,481,481,481,481,1
|
|
20240104,122700,490854604,481,482,482,481,1371
|
|
20240104,122600,490193862,483,483,483,483,25
|
|
20240104,122500,490181787,482,482,482,482,0
|
|
20240104,122400,490181787,482,483,483,482,311
|
|
20240104,122300,490031575,483,482,483,482,106
|
|
20240104,122200,489980382,483,483,483,483,10
|
|
20240104,122100,489975552,483,482,483,482,25
|
|
20240104,122000,489963501,482,482,482,482,5030
|
|
20240104,121900,487539041,482,482,482,482,199
|
|
20240104,121800,487443123,482,482,482,482,2
|
|
20240104,121700,487442159,480,480,480,480,0
|
|
20240104,121600,487442159,480,482,482,480,7
|
|
20240104,121500,487438795,480,482,483,480,10403
|
|
20240104,121400,482431843,483,483,483,483,59
|
|
20240104,121300,482403346,483,482,483,482,1817
|
|
20240104,121200,481527535,482,482,482,482,200
|
|
20240104,121100,481431135,482,482,482,482,6523
|
|
20240104,121000,478287049,482,482,482,482,15
|
|
20240104,120900,478279819,482,482,482,482,20
|
|
20240104,120800,478270179,482,482,482,482,0
|
|
20240104,120700,478270179,482,482,482,482,0
|
|
20240104,120600,478270179,482,482,482,482,60
|
|
20240104,120500,478241259,482,482,482,482,0
|
|
20240104,120400,478241259,482,482,482,482,503
|
|
20240104,120300,477998813,480,481,481,480,10
|
|
20240104,120200,477994012,482,482,482,482,167
|
|
20240104,120100,477913518,482,482,482,482,41
|
|
20240104,120000,477893756,481,481,481,481,4765
|
|
20240104,115900,475601791,481,481,481,481,159
|
|
20240104,115800,475525312,481,481,481,481,5032
|
|
20240104,115700,473104920,481,480,481,480,513
|
|
20240104,115600,472858679,479,479,479,479,0
|
|
20240104,115500,472858679,479,479,479,479,0
|
|
20240104,115400,472858679,479,479,479,479,0
|
|
20240104,115300,472858679,479,479,479,479,0
|
|
20240104,115200,472858679,479,481,481,479,16
|
|
20240104,115100,472851013,481,480,481,480,10051
|
|
20240104,115000,468026532,480,480,480,479,45926
|
|
20240104,114900,445999312,480,480,480,480,0
|
|
20240104,114800,445999312,480,480,480,480,34
|
|
20240104,114700,445982992,481,481,481,481,1
|
|
20240104,114600,445982511,481,481,481,481,20
|
|
20240104,114500,445972891,481,481,481,481,734
|
|
20240104,114400,445619837,481,482,482,481,1550
|
|
20240104,114300,444873737,482,482,482,482,103
|
|
20240104,114200,444824091,482,482,482,482,20
|
|
20240104,114100,444814451,482,482,482,482,5
|
|
20240104,114000,444812041,482,482,482,482,2
|
|
20240104,113900,444811077,482,482,482,482,8
|
|
20240104,113800,444807221,482,482,482,481,18355
|
|
20240104,113700,435977161,482,483,483,482,1010
|
|
20240104,113600,435489831,483,483,483,483,0
|
|
20240104,113500,435489831,483,483,483,483,1
|
|
20240104,113400,435489348,481,482,483,481,11952
|
|
20240104,113300,429739002,482,482,482,482,1361
|
|
20240104,113200,429083000,481,481,481,481,0
|
|
20240104,113100,429083000,481,481,481,481,0
|
|
20240104,113000,429083000,481,481,481,481,1
|
|
20240104,112900,429082519,482,482,482,482,130
|
|
20240104,112800,429019859,482,482,482,482,0
|
|
20240104,112700,429019859,482,482,482,482,5000
|
|
20240104,112600,426609859,482,482,482,482,0
|
|
20240104,112500,426609859,482,482,482,482,12
|
|
20240104,112400,426604075,482,482,482,482,11
|
|
20240104,112300,426598773,482,482,482,482,0
|
|
20240104,112200,426598773,482,482,482,482,50
|
|
20240104,112100,426574673,481,481,481,481,200
|
|
20240104,112000,426478473,481,481,481,481,0
|
|
20240104,111900,426478473,481,481,481,481,0
|
|
20240104,111800,426478473,481,481,481,481,477
|
|
20240104,111700,426249036,482,482,482,482,1060
|
|
20240104,111600,425738116,482,482,482,482,1
|
|
20240104,111500,425737634,482,482,482,482,952
|
|
20240104,111400,425278770,482,482,482,482,0
|
|
20240104,111300,425278770,482,482,482,482,1161
|
|
20240104,111200,424719168,482,482,482,482,0
|
|
20240104,111100,424719168,482,482,482,482,1
|
|
20240104,111000,424718686,481,481,481,481,3254
|
|
20240104,110900,423153512,481,481,481,481,0
|
|
20240104,110800,423153512,481,481,481,481,13
|
|
20240104,110700,423147259,481,481,481,481,2604
|
|
20240104,110600,421894735,481,481,481,481,546
|
|
20240104,110500,421632109,482,482,482,482,0
|
|
20240104,110400,421632109,482,482,482,482,1
|
|
20240104,110300,421631627,481,481,481,481,2
|
|
20240104,110200,421630665,481,481,481,481,3598
|
|
20240104,110100,419900027,481,481,481,481,1
|
|
20240104,110000,419899546,481,481,482,481,4148
|
|
20240104,105900,417904357,480,482,482,480,21
|
|
20240104,105800,417894273,482,482,482,482,0
|
|
20240104,105700,417894273,482,480,482,480,5002
|
|
20240104,105600,415493309,480,480,480,480,411
|
|
20240104,105500,415296029,482,480,482,480,2
|
|
20240104,105400,415295067,480,481,481,480,31
|
|
20240104,105300,415280158,482,481,482,481,2087
|
|
20240104,105200,414276309,482,482,482,482,0
|
|
20240104,105100,414276309,482,482,482,482,38
|
|
20240104,105000,414257993,482,481,482,480,1524
|
|
20240104,104900,413524971,481,481,481,481,4
|
|
20240104,104800,413523047,482,481,482,480,3029
|
|
20240104,104700,412067370,480,482,482,480,19199
|
|
20240104,104600,402833636,482,482,482,482,12918
|
|
20240104,104500,396607160,482,482,482,482,1501
|
|
20240104,104400,395883678,482,482,482,482,1158
|
|
20240104,104300,395325522,483,482,483,482,612
|
|
20240104,104200,395030441,482,482,482,482,889
|
|
20240104,104100,394601943,482,483,483,482,19218
|
|
20240104,104000,385323253,483,483,483,483,1
|
|
20240104,103900,385322770,484,484,484,484,75
|
|
20240104,103800,385286470,484,484,484,484,1191
|
|
20240104,103700,384710026,484,484,484,483,21983
|
|
20240104,103600,374080382,484,484,484,484,1
|
|
20240104,103500,374079898,484,484,484,484,2831
|
|
20240104,103400,372709694,484,485,485,484,3
|
|
20240104,103300,372708240,484,484,485,484,92
|
|
20240104,103200,372663647,485,485,485,485,0
|
|
20240104,103100,372663647,485,485,485,485,3242
|
|
20240104,103000,371091277,485,485,485,485,20483
|
|
20240104,102900,361157022,485,485,485,485,1
|
|
20240104,102800,361156537,485,485,485,485,847
|
|
20240104,102700,360745742,485,486,486,485,31
|
|
20240104,102600,360730706,486,486,486,486,86
|
|
20240104,102500,360688910,485,486,486,485,2
|
|
20240104,102400,360687939,485,486,486,485,2237
|
|
20240104,102300,359602990,486,486,486,486,1
|
|
20240104,102200,359602504,485,485,485,485,37245
|
|
20240104,102100,341538679,485,485,486,485,4116
|
|
20240104,102000,339542411,485,485,486,485,3022
|
|
20240104,101900,338076721,485,486,486,485,2699
|
|
20240104,101800,336765042,485,486,486,485,18960
|
|
20240104,101700,327552442,486,487,487,486,222
|
|
20240104,101600,327444536,488,487,488,487,39646
|
|
20240104,101500,308133622,488,488,488,488,30
|
|
20240104,101400,308118982,488,488,488,487,138
|
|
20240104,101300,308051736,488,488,488,488,3
|
|
20240104,101200,308050272,488,488,488,488,4446
|
|
20240104,101100,305880624,488,489,489,488,23103
|
|
20240104,101000,294606331,489,489,490,488,4487
|
|
20240104,100900,292408850,489,488,490,488,12933
|
|
20240104,100800,286084696,488,488,488,488,74
|
|
20240104,100700,286048584,488,488,488,487,9547
|
|
20240104,100600,281389731,488,487,489,487,17813
|
|
20240104,100500,272693501,487,488,488,487,7732
|
|
20240104,100400,268924913,488,489,489,488,17947
|
|
20240104,100300,260165405,489,488,489,488,1427
|
|
20240104,100200,259467702,488,488,488,488,538
|
|
20240104,100100,259205158,488,488,489,488,139
|
|
20240104,100000,259137307,489,488,489,487,22202
|
|
20240104,095900,248317666,487,488,488,487,1582
|
|
20240104,095800,247545654,489,489,489,489,103
|
|
20240104,095700,247495287,488,488,488,487,9902
|
|
20240104,095600,242663112,488,488,488,488,0
|
|
20240104,095500,242663112,488,487,488,486,16612
|
|
20240104,095400,234567904,487,487,487,487,5746
|
|
20240104,095300,231769602,487,487,487,487,50
|
|
20240104,095200,231745252,487,488,488,486,11818
|
|
20240104,095100,225990868,488,488,488,488,0
|
|
20240104,095000,225990868,488,488,488,487,23963
|
|
20240104,094900,214315464,488,488,488,488,1320
|
|
20240104,094800,213671304,488,488,488,487,1702
|
|
20240104,094700,212840828,487,486,487,485,11310
|
|
20240104,094600,207344052,486,486,486,486,2422
|
|
20240104,094500,206166960,486,486,486,486,16498
|
|
20240104,094400,198148932,486,486,486,486,1243
|
|
20240104,094300,197544834,486,486,486,486,2
|
|
20240104,094200,197543862,485,486,486,485,9113
|
|
20240104,094100,193116944,487,487,487,487,8
|
|
20240104,094000,193113048,487,486,487,486,140
|
|
20240104,093900,193044978,487,486,487,486,3132
|
|
20240104,093800,191522626,486,486,486,486,2273
|
|
20240104,093700,190417948,486,487,489,486,17014
|
|
20240104,093600,182140570,486,487,487,486,1201
|
|
20240104,093500,181555684,489,487,489,486,12363
|
|
20240104,093400,175535477,488,487,488,486,31834
|
|
20240104,093300,160037120,486,485,486,485,11235
|
|
20240104,093200,154584347,485,484,486,484,3733
|
|
20240104,093100,152774335,485,485,485,484,3613
|
|
20240104,093000,151023163,485,485,485,484,7040
|
|
20240104,092900,147610801,485,486,487,485,3143
|
|
20240104,092800,146083035,487,486,487,486,1170
|
|
20240104,092700,145513247,485,485,485,484,3263
|
|
20240104,092600,143932590,485,486,486,485,9237
|
|
20240104,092500,139452615,488,488,488,486,10855
|
|
20240104,092400,134170663,488,487,490,485,21508
|
|
20240104,092300,123681374,487,486,487,485,13280
|
|
20240104,092200,117224933,485,485,486,485,7126
|
|
20240104,092100,113767761,485,484,485,484,770
|
|
20240104,092000,113395078,484,482,484,482,1642
|
|
20240104,091900,112600725,483,483,483,482,6550
|
|
20240104,091800,109437325,484,483,484,483,4781
|
|
20240104,091700,107128087,482,482,482,481,34046
|
|
20240104,091600,90745068,482,484,484,482,17960
|
|
20240104,091500,82080640,484,485,486,484,14330
|
|
20240104,091400,75142152,486,484,486,484,17800
|
|
20240104,091300,66522576,484,484,484,484,977
|
|
20240104,091200,66049708,484,488,488,484,7547
|
|
20240104,091100,62383419,488,483,488,483,22900
|
|
20240104,091000,51250152,482,480,482,480,9660
|
|
20240104,090900,46602382,480,481,481,479,12949
|
|
20240104,090800,40386862,480,481,481,480,59
|
|
20240104,090700,40358540,481,481,482,480,16852
|
|
20240104,090600,32258155,482,482,482,482,1717
|
|
20240104,090500,31430561,482,487,489,482,4636
|
|
20240104,090400,29177505,486,481,486,481,26686
|
|
20240104,090300,16248635,481,479,481,479,10686
|
|
20240104,090200,11129930,478,479,479,478,1298
|
|
20240104,090100,10509461,479,479,480,479,7867
|
|
20240104,090000,6741166,481,478,481,478,14090
|