626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192300,411038575,468,468,468,468,8644
|
|
20240105,192200,411038575,468,468,468,468,0
|
|
20240105,192100,411038575,468,468,468,468,0
|
|
20240105,192000,411038575,468,468,468,468,0
|
|
20240105,191900,411038575,468,468,468,468,0
|
|
20240105,191800,411038575,468,468,468,468,0
|
|
20240105,191700,411038575,468,468,468,468,0
|
|
20240105,191600,411038575,468,468,468,468,0
|
|
20240105,191500,411038575,468,468,468,468,0
|
|
20240105,191400,411038575,468,468,468,468,0
|
|
20240105,191300,411038575,468,468,468,468,0
|
|
20240105,191200,411038575,468,468,468,468,0
|
|
20240105,191100,411038575,468,468,468,468,0
|
|
20240105,191000,411038575,468,468,468,468,0
|
|
20240105,190900,411038575,468,468,468,468,0
|
|
20240105,190800,411038575,468,468,468,468,0
|
|
20240105,190700,411038575,468,468,468,468,0
|
|
20240105,190600,411038575,468,468,468,468,0
|
|
20240105,190500,411038575,468,468,468,468,0
|
|
20240105,190400,411038575,468,468,468,468,0
|
|
20240105,190300,411038575,468,468,468,468,0
|
|
20240105,190200,411038575,468,468,468,468,0
|
|
20240105,190100,411038575,468,468,468,468,0
|
|
20240105,190000,411038575,468,468,468,468,0
|
|
20240105,185900,411038575,468,468,468,468,0
|
|
20240105,185800,411038575,468,468,468,468,0
|
|
20240105,185700,411038575,468,468,468,468,0
|
|
20240105,185600,411038575,468,468,468,468,0
|
|
20240105,185500,411038575,468,468,468,468,0
|
|
20240105,185400,411038575,468,468,468,468,0
|
|
20240105,185300,411038575,468,468,468,468,8644
|
|
20240105,185200,411038575,468,468,468,468,0
|
|
20240105,185100,411038575,468,468,468,468,0
|
|
20240105,185000,411038575,468,468,468,468,0
|
|
20240105,184900,411038575,468,468,468,468,0
|
|
20240105,184800,411038575,468,468,468,468,0
|
|
20240105,184700,411038575,468,468,468,468,0
|
|
20240105,184600,411038575,468,468,468,468,0
|
|
20240105,184500,411038575,468,468,468,468,0
|
|
20240105,184400,411038575,468,468,468,468,0
|
|
20240105,184300,411038575,468,468,468,468,0
|
|
20240105,184200,411038575,468,468,468,468,0
|
|
20240105,184100,411038575,468,468,468,468,0
|
|
20240105,184000,411038575,468,468,468,468,0
|
|
20240105,183900,411038575,468,468,468,468,0
|
|
20240105,183800,411038575,468,468,468,468,0
|
|
20240105,183700,411038575,468,468,468,468,0
|
|
20240105,183600,411038575,468,468,468,468,0
|
|
20240105,183500,411038575,468,468,468,468,0
|
|
20240105,183400,411038575,468,468,468,468,0
|
|
20240105,183300,411038575,468,468,468,468,0
|
|
20240105,183200,411038575,468,468,468,468,0
|
|
20240105,183100,411038575,468,468,468,468,0
|
|
20240105,183000,411038575,468,468,468,468,0
|
|
20240105,182900,411038575,468,468,468,468,0
|
|
20240105,182800,411038575,468,468,468,468,0
|
|
20240105,182700,411038575,468,468,468,468,0
|
|
20240105,182600,411038575,468,468,468,468,0
|
|
20240105,182500,411038575,468,468,468,468,0
|
|
20240105,182400,411038575,468,468,468,468,0
|
|
20240105,182300,411038575,468,468,468,468,8644
|
|
20240105,182200,411038575,468,468,468,468,0
|
|
20240105,182100,411038575,468,468,468,468,0
|
|
20240105,182000,411038575,468,468,468,468,0
|
|
20240105,181900,411038575,468,468,468,468,0
|
|
20240105,181800,411038575,468,468,468,468,0
|
|
20240105,181700,411038575,468,468,468,468,0
|
|
20240105,181600,411038575,468,468,468,468,0
|
|
20240105,181500,411038575,468,468,468,468,0
|
|
20240105,181400,411038575,468,468,468,468,0
|
|
20240105,181300,411038575,468,468,468,468,0
|
|
20240105,181200,411038575,468,468,468,468,0
|
|
20240105,181100,411038575,468,468,468,468,0
|
|
20240105,181000,411038575,468,468,468,468,0
|
|
20240105,180900,411038575,468,468,468,468,0
|
|
20240105,180800,411038575,468,468,468,468,0
|
|
20240105,180700,411038575,468,468,468,468,0
|
|
20240105,180600,411038575,468,468,468,468,0
|
|
20240105,180500,411038575,468,468,468,468,0
|
|
20240105,180400,411038575,468,468,468,468,0
|
|
20240105,180300,411038575,468,468,468,468,0
|
|
20240105,180200,411038575,468,468,468,468,0
|
|
20240105,180100,411038575,468,468,468,468,0
|
|
20240105,180000,411038575,468,468,468,468,0
|
|
20240105,175900,411038575,468,468,468,468,0
|
|
20240105,175800,411038575,468,468,468,468,0
|
|
20240105,175700,411038575,468,468,468,468,0
|
|
20240105,175600,411038575,468,468,468,468,0
|
|
20240105,175500,411038575,468,468,468,468,0
|
|
20240105,175400,411038575,468,468,468,468,0
|
|
20240105,175300,411038575,468,468,468,468,8644
|
|
20240105,175200,411038575,468,468,468,468,0
|
|
20240105,175100,411038575,468,468,468,468,0
|
|
20240105,175000,411038575,468,468,468,468,0
|
|
20240105,174900,411038575,468,468,468,468,0
|
|
20240105,174800,411038575,468,468,468,468,0
|
|
20240105,174700,411038575,468,468,468,468,0
|
|
20240105,174600,411038575,468,468,468,468,0
|
|
20240105,174500,411038575,468,468,468,468,0
|
|
20240105,174400,411038575,468,468,468,468,0
|
|
20240105,174300,411038575,468,468,468,468,0
|
|
20240105,174200,411038575,468,468,468,468,0
|
|
20240105,174100,411038575,468,468,468,468,0
|
|
20240105,174000,411038575,468,468,468,468,0
|
|
20240105,173900,411038575,468,468,468,468,0
|
|
20240105,173800,411038575,468,468,468,468,0
|
|
20240105,173700,411038575,468,468,468,468,0
|
|
20240105,173600,411038575,468,468,468,468,0
|
|
20240105,173500,411038575,468,468,468,468,0
|
|
20240105,173400,411038575,468,468,468,468,0
|
|
20240105,173300,411038575,468,468,468,468,0
|
|
20240105,173200,411038575,468,468,468,468,0
|
|
20240105,173100,411038575,468,468,468,468,0
|
|
20240105,173000,411038575,468,468,468,468,0
|
|
20240105,172900,411038575,468,468,468,468,0
|
|
20240105,172800,411038575,468,468,468,468,0
|
|
20240105,172700,411038575,468,468,468,468,0
|
|
20240105,172600,411038575,468,468,468,468,0
|
|
20240105,172500,411038575,468,468,468,468,0
|
|
20240105,172400,411038575,468,468,468,468,0
|
|
20240105,172300,411038575,468,468,468,468,8644
|
|
20240105,172200,411038575,468,468,468,468,0
|
|
20240105,172100,411038575,468,468,468,468,0
|
|
20240105,172000,411038575,468,468,468,468,0
|
|
20240105,171900,411038575,468,468,468,468,0
|
|
20240105,171800,411038575,468,468,468,468,0
|
|
20240105,171700,411038575,468,468,468,468,0
|
|
20240105,171600,411038575,468,468,468,468,0
|
|
20240105,171500,411038575,468,468,468,468,0
|
|
20240105,171400,411038575,468,468,468,468,0
|
|
20240105,171300,411038575,468,468,468,468,0
|
|
20240105,171200,411038575,468,468,468,468,0
|
|
20240105,171100,411038575,468,468,468,468,0
|
|
20240105,171000,411038575,468,468,468,468,0
|
|
20240105,170900,411038575,468,468,468,468,0
|
|
20240105,170800,411038575,468,468,468,468,0
|
|
20240105,170700,411038575,468,468,468,468,0
|
|
20240105,170600,411038575,468,468,468,468,0
|
|
20240105,170500,411038575,468,468,468,468,0
|
|
20240105,170400,411038575,468,468,468,468,0
|
|
20240105,170300,411038575,468,468,468,468,0
|
|
20240105,170200,411038575,468,468,468,468,0
|
|
20240105,170100,411038575,468,468,468,468,0
|
|
20240105,170000,411038575,468,468,468,468,0
|
|
20240105,165900,411038575,468,468,468,468,0
|
|
20240105,165800,411038575,468,468,468,468,0
|
|
20240105,165700,411038575,468,468,468,468,0
|
|
20240105,165600,411038575,468,468,468,468,0
|
|
20240105,165500,411038575,468,468,468,468,0
|
|
20240105,165400,411038575,468,468,468,468,0
|
|
20240105,165300,411038575,468,468,468,468,8644
|
|
20240105,165200,411038575,468,468,468,468,0
|
|
20240105,165100,411038575,468,468,468,468,0
|
|
20240105,165000,411038575,468,468,468,468,0
|
|
20240105,164900,411038575,468,468,468,468,0
|
|
20240105,164800,411038575,468,468,468,468,0
|
|
20240105,164700,411038575,468,468,468,468,0
|
|
20240105,164600,411038575,468,468,468,468,0
|
|
20240105,164500,411038575,468,468,468,468,0
|
|
20240105,164400,411038575,468,468,468,468,0
|
|
20240105,164300,411038575,468,468,468,468,0
|
|
20240105,164200,411038575,468,468,468,468,0
|
|
20240105,164100,411038575,468,468,468,468,0
|
|
20240105,164000,411038575,468,468,468,468,0
|
|
20240105,163900,411038575,468,468,468,468,0
|
|
20240105,163800,411038575,468,468,468,468,0
|
|
20240105,163700,411038575,468,468,468,468,0
|
|
20240105,163600,411038575,468,468,468,468,0
|
|
20240105,163500,411038575,468,468,468,468,0
|
|
20240105,163400,411038575,468,468,468,468,0
|
|
20240105,163300,411038575,468,468,468,468,0
|
|
20240105,163200,411038575,468,468,468,468,0
|
|
20240105,163100,411038575,468,468,468,468,0
|
|
20240105,163000,411038575,468,468,468,468,0
|
|
20240105,162900,411038575,468,468,468,468,0
|
|
20240105,162800,411038575,468,468,468,468,0
|
|
20240105,162700,411038575,468,468,468,468,0
|
|
20240105,162600,411038575,468,468,468,468,0
|
|
20240105,162500,411038575,468,468,468,468,0
|
|
20240105,162400,411038575,468,468,468,468,0
|
|
20240105,162300,411038575,468,468,468,468,8644
|
|
20240105,162200,411038575,468,468,468,468,0
|
|
20240105,162100,411038575,468,468,468,468,0
|
|
20240105,162000,411038575,468,468,468,468,0
|
|
20240105,161900,411038575,468,468,468,468,0
|
|
20240105,161800,411038575,468,468,468,468,0
|
|
20240105,161700,411038575,468,468,468,468,0
|
|
20240105,161600,411038575,468,468,468,468,0
|
|
20240105,161500,411038575,468,468,468,468,0
|
|
20240105,161400,411038575,468,468,468,468,0
|
|
20240105,161300,411038575,468,468,468,468,0
|
|
20240105,161200,411038575,468,468,468,468,0
|
|
20240105,161100,411038575,468,468,468,468,0
|
|
20240105,161000,411038575,468,468,468,468,0
|
|
20240105,160900,411038575,468,468,468,468,0
|
|
20240105,160800,411038575,468,468,468,468,0
|
|
20240105,160700,411038575,468,468,468,468,0
|
|
20240105,160600,411038575,468,468,468,468,0
|
|
20240105,160500,411038575,468,468,468,468,0
|
|
20240105,160400,411038575,468,468,468,468,0
|
|
20240105,160300,411038575,468,468,468,468,0
|
|
20240105,160200,411038575,468,468,468,468,0
|
|
20240105,160100,411038575,468,468,468,468,0
|
|
20240105,160000,411038575,468,468,468,468,0
|
|
20240105,155900,411038575,468,468,468,468,0
|
|
20240105,155800,411038575,468,468,468,468,0
|
|
20240105,155700,411038575,468,468,468,468,0
|
|
20240105,155600,411038575,468,468,468,468,0
|
|
20240105,155500,411038575,468,468,468,468,0
|
|
20240105,155400,411038575,468,468,468,468,0
|
|
20240105,155300,411038575,468,468,468,468,8644
|
|
20240105,155200,411038575,468,468,468,468,0
|
|
20240105,155100,411038575,468,468,468,468,0
|
|
20240105,155000,411038575,468,468,468,468,0
|
|
20240105,154900,411038575,468,468,468,468,0
|
|
20240105,154800,411038575,468,468,468,468,0
|
|
20240105,154700,411038575,468,468,468,468,0
|
|
20240105,154600,411038575,468,468,468,468,0
|
|
20240105,154500,411038575,468,468,468,468,0
|
|
20240105,154400,411038575,468,468,468,468,0
|
|
20240105,154300,411038575,468,468,468,468,0
|
|
20240105,154200,411038575,468,468,468,468,0
|
|
20240105,154100,411038575,468,468,468,468,0
|
|
20240105,154000,411038575,468,468,468,468,0
|
|
20240105,153900,411038575,468,468,468,468,0
|
|
20240105,153800,411038575,468,468,468,468,0
|
|
20240105,153700,411038575,468,468,468,468,0
|
|
20240105,153600,411038575,468,468,468,468,0
|
|
20240105,153500,411038575,468,468,468,468,0
|
|
20240105,153400,411038575,468,468,468,468,0
|
|
20240105,153300,411038575,468,468,468,468,0
|
|
20240105,153200,411038575,468,468,468,468,0
|
|
20240105,153100,411038575,468,468,468,468,0
|
|
20240105,153000,411038575,468,468,468,468,8644
|
|
20240105,152900,406993183,468,468,468,468,0
|
|
20240105,152800,406993183,468,468,468,468,0
|
|
20240105,152700,406993183,468,468,468,468,0
|
|
20240105,152600,406993183,468,468,468,468,0
|
|
20240105,152500,406993183,468,468,468,468,0
|
|
20240105,152400,406993183,468,468,468,468,0
|
|
20240105,152300,406993183,468,468,468,468,0
|
|
20240105,152200,406993183,468,468,468,468,0
|
|
20240105,152100,406993183,468,468,468,468,0
|
|
20240105,152000,406993183,468,468,468,468,0
|
|
20240105,151900,406993183,468,467,468,464,6030
|
|
20240105,151800,404193843,468,468,468,468,3
|
|
20240105,151700,404192439,468,467,468,467,1053
|
|
20240105,151600,403700684,467,464,467,464,1474
|
|
20240105,151500,403012407,465,468,468,465,22446
|
|
20240105,151400,392566431,468,468,468,468,143
|
|
20240105,151300,392499507,468,468,468,468,1691
|
|
20240105,151200,391708119,468,468,468,468,776
|
|
20240105,151100,391344951,468,468,468,467,1195
|
|
20240105,151000,390786211,468,468,468,468,300
|
|
20240105,150900,390645811,468,468,468,468,6
|
|
20240105,150800,390643003,468,468,468,468,70
|
|
20240105,150700,390610243,468,468,468,468,56
|
|
20240105,150600,390584035,468,468,468,468,61
|
|
20240105,150500,390555487,468,468,468,468,200
|
|
20240105,150400,390461887,468,468,468,467,698
|
|
20240105,150300,390135321,467,467,467,467,0
|
|
20240105,150200,390135321,467,468,468,467,43
|
|
20240105,150100,390115237,468,468,468,468,30
|
|
20240105,150000,390101197,468,468,468,468,0
|
|
20240105,145900,390101197,468,467,468,465,101571
|
|
20240105,145800,342855361,468,468,468,468,0
|
|
20240105,145700,342855361,468,468,468,467,57
|
|
20240105,145600,342828733,468,468,468,467,104
|
|
20240105,145500,342780161,466,468,468,466,10946
|
|
20240105,145400,337679321,467,467,467,467,157
|
|
20240105,145300,337606002,467,467,467,467,709
|
|
20240105,145200,337274899,467,468,468,467,2032
|
|
20240105,145100,336325953,467,467,467,467,1141
|
|
20240105,145000,335793106,467,467,467,467,3822
|
|
20240105,144900,334008232,470,469,470,469,3603
|
|
20240105,144800,332318422,469,469,469,469,1
|
|
20240105,144700,332317953,467,469,469,467,112
|
|
20240105,144600,332265645,467,468,468,467,19385
|
|
20240105,144500,323206618,469,470,470,469,113
|
|
20240105,144400,323153618,469,469,469,469,50
|
|
20240105,144300,323130168,469,469,469,468,21
|
|
20240105,144200,323120329,469,469,470,469,304
|
|
20240105,144100,322977751,469,470,470,469,11
|
|
20240105,144000,322972590,469,469,469,469,10
|
|
20240105,143900,322967900,470,469,470,469,1318
|
|
20240105,143800,322349708,469,469,469,469,4382
|
|
20240105,143700,320294550,469,469,469,469,0
|
|
20240105,143600,320294550,469,469,469,469,0
|
|
20240105,143500,320294550,469,469,469,469,34
|
|
20240105,143400,320278604,469,469,469,469,20
|
|
20240105,143300,320269224,469,469,469,469,306
|
|
20240105,143200,320125710,469,469,469,469,32
|
|
20240105,143100,320110702,469,469,469,469,3807
|
|
20240105,143000,318325219,469,469,469,469,500
|
|
20240105,142900,318090719,471,470,471,470,9
|
|
20240105,142800,318086487,469,470,471,469,428
|
|
20240105,142700,317885740,471,470,471,470,3002
|
|
20240105,142600,316474798,471,469,471,469,542
|
|
20240105,142500,316220596,469,469,469,469,3
|
|
20240105,142400,316219189,469,470,470,469,1605
|
|
20240105,142300,315464846,469,471,471,469,2049
|
|
20240105,142200,314499844,471,468,471,468,3129
|
|
20240105,142100,313035466,469,471,471,469,1995
|
|
20240105,142000,312099569,471,471,471,471,801
|
|
20240105,141900,311722298,471,469,471,469,1763
|
|
20240105,141800,310895441,470,470,470,470,1
|
|
20240105,141700,310894971,470,470,470,470,6
|
|
20240105,141600,310892151,470,470,470,470,0
|
|
20240105,141500,310892151,470,470,470,470,141
|
|
20240105,141400,310825881,470,470,470,470,50
|
|
20240105,141300,310802381,470,470,470,470,0
|
|
20240105,141200,310802381,470,470,470,470,401
|
|
20240105,141100,310613911,470,470,470,470,4000
|
|
20240105,141000,308733911,470,470,470,470,0
|
|
20240105,140900,308733911,470,470,470,470,174
|
|
20240105,140800,308652131,470,470,470,470,2
|
|
20240105,140700,308651191,469,469,469,469,2238
|
|
20240105,140600,307601569,469,469,469,469,613
|
|
20240105,140500,307314072,469,469,469,469,54
|
|
20240105,140400,307288746,469,469,469,469,6
|
|
20240105,140300,307285932,469,469,469,468,82
|
|
20240105,140200,307247546,469,469,469,469,1021
|
|
20240105,140100,306768697,469,469,469,469,58
|
|
20240105,140000,306741495,470,468,470,468,6
|
|
20240105,135900,306738683,469,470,470,469,326
|
|
20240105,135800,306585489,470,470,470,470,2
|
|
20240105,135700,306584549,469,470,470,469,1004
|
|
20240105,135600,306113669,470,470,470,470,1069
|
|
20240105,135500,305611239,470,470,470,470,0
|
|
20240105,135400,305611239,470,470,470,470,106
|
|
20240105,135300,305561419,470,470,470,470,33
|
|
20240105,135200,305545909,469,469,469,469,8666
|
|
20240105,135100,301481555,469,469,469,469,449
|
|
20240105,135000,301270974,469,469,469,469,11291
|
|
20240105,134900,295975495,468,468,468,468,347
|
|
20240105,134800,295813099,468,468,468,468,72
|
|
20240105,134700,295779403,468,468,468,468,55
|
|
20240105,134600,295753663,468,468,468,468,200
|
|
20240105,134500,295660063,468,468,468,468,5
|
|
20240105,134400,295657723,468,468,468,468,21
|
|
20240105,134300,295647895,468,468,468,468,651
|
|
20240105,134200,295343227,468,468,468,468,182
|
|
20240105,134100,295258051,468,467,468,467,313
|
|
20240105,134000,295111848,467,467,467,466,2189
|
|
20240105,133900,294091689,465,467,467,465,5205
|
|
20240105,133800,291663589,468,468,468,468,0
|
|
20240105,133700,291663589,468,468,468,466,5649
|
|
20240105,133600,289029893,468,468,468,468,1
|
|
20240105,133500,289029425,468,468,468,466,30033
|
|
20240105,133400,275020195,469,469,469,469,0
|
|
20240105,133300,275020195,469,469,469,469,0
|
|
20240105,133200,275020195,469,469,469,469,5
|
|
20240105,133100,275017850,468,468,468,468,0
|
|
20240105,133000,275017850,468,468,468,468,1
|
|
20240105,132900,275017382,469,469,469,469,13
|
|
20240105,132800,275011285,469,469,469,469,627
|
|
20240105,132700,274717222,469,469,469,469,2
|
|
20240105,132600,274716284,470,468,470,468,26129
|
|
20240105,132500,262487906,468,468,468,468,21
|
|
20240105,132400,262478078,468,468,468,468,0
|
|
20240105,132300,262478078,468,468,468,468,272
|
|
20240105,132200,262350782,468,467,468,467,2299
|
|
20240105,132100,261277147,468,469,469,468,1304
|
|
20240105,132000,260665774,467,467,467,467,2411
|
|
20240105,131900,259539837,467,467,467,467,6175
|
|
20240105,131800,256656112,468,468,468,468,1
|
|
20240105,131700,256655644,468,467,468,467,5002
|
|
20240105,131600,254319709,467,470,470,467,8171
|
|
20240105,131500,250502019,470,469,470,469,11
|
|
20240105,131400,250496859,470,469,470,469,603
|
|
20240105,131300,250214050,470,468,470,467,39923
|
|
20240105,131200,231563900,470,470,470,470,1
|
|
20240105,131100,231563430,470,469,470,468,60621
|
|
20240105,131000,203160296,469,471,471,469,2190
|
|
20240105,130900,202133084,469,470,470,469,225
|
|
20240105,130800,202027539,470,470,470,470,1000
|
|
20240105,130700,201557539,470,470,470,470,0
|
|
20240105,130600,201557539,470,470,470,470,10583
|
|
20240105,130500,196583529,470,470,471,470,5069
|
|
20240105,130400,194201095,471,471,471,471,2
|
|
20240105,130300,194200153,471,471,471,471,6
|
|
20240105,130200,194197327,471,471,471,471,81
|
|
20240105,130100,194159176,470,470,470,470,3000
|
|
20240105,130000,192749176,471,471,471,471,0
|
|
20240105,125900,192749176,471,471,471,471,21
|
|
20240105,125800,192739285,470,470,470,470,2788
|
|
20240105,125700,191428925,472,472,472,472,0
|
|
20240105,125600,191428925,472,472,472,472,33
|
|
20240105,125500,191413349,472,471,472,471,155
|
|
20240105,125400,191340195,472,472,472,472,9
|
|
20240105,125300,191335947,472,472,472,472,103
|
|
20240105,125200,191287331,472,472,472,472,0
|
|
20240105,125100,191287331,472,472,472,472,11
|
|
20240105,125000,191282139,472,472,472,472,0
|
|
20240105,124900,191282139,472,472,472,472,1
|
|
20240105,124800,191281667,470,471,471,470,100
|
|
20240105,124700,191234666,470,471,471,470,501
|
|
20240105,124600,190999195,470,471,471,470,3500
|
|
20240105,124500,189353913,471,472,472,471,20
|
|
20240105,124400,189344483,472,472,472,472,211
|
|
20240105,124300,189244891,472,472,472,472,0
|
|
20240105,124200,189244891,472,472,472,472,1
|
|
20240105,124100,189244419,472,472,472,472,50
|
|
20240105,124000,189220819,472,472,472,472,9
|
|
20240105,123900,189216571,471,471,471,471,9
|
|
20240105,123800,189212332,471,471,471,471,100
|
|
20240105,123700,189165232,470,471,471,470,5042
|
|
20240105,123600,186794898,472,472,472,472,0
|
|
20240105,123500,186794898,472,472,472,472,0
|
|
20240105,123400,186794898,472,472,472,472,5
|
|
20240105,123300,186792538,472,472,472,472,0
|
|
20240105,123200,186792538,472,471,472,471,601
|
|
20240105,123100,186509466,471,472,472,471,18
|
|
20240105,123000,186500986,472,472,472,472,1
|
|
20240105,122900,186500514,472,472,472,472,90
|
|
20240105,122800,186458034,472,472,472,470,603
|
|
20240105,122700,186174370,472,471,472,471,501
|
|
20240105,122600,185938398,472,471,472,471,5847
|
|
20240105,122500,183184459,471,471,471,471,802
|
|
20240105,122400,182806717,471,471,471,471,109
|
|
20240105,122300,182755378,471,471,471,471,91
|
|
20240105,122200,182712517,472,472,472,472,1
|
|
20240105,122100,182712045,472,472,472,472,1
|
|
20240105,122000,182711573,472,471,472,470,5301
|
|
20240105,121900,180214800,471,472,472,471,5703
|
|
20240105,121800,177522985,472,472,472,472,10226
|
|
20240105,121700,172696313,473,473,473,473,500
|
|
20240105,121600,172459813,473,473,473,473,0
|
|
20240105,121500,172459813,473,473,473,473,0
|
|
20240105,121400,172459813,473,473,473,473,0
|
|
20240105,121300,172459813,473,473,473,473,16
|
|
20240105,121200,172452245,473,473,473,473,6
|
|
20240105,121100,172449407,473,472,473,472,535
|
|
20240105,121000,172196885,472,472,472,472,0
|
|
20240105,120900,172196885,472,473,473,472,3007
|
|
20240105,120800,170777576,474,473,474,473,9730
|
|
20240105,120700,166175284,474,473,474,473,279
|
|
20240105,120600,166043310,473,473,473,473,20
|
|
20240105,120500,166033850,473,473,473,473,123
|
|
20240105,120400,165975671,473,473,473,473,0
|
|
20240105,120300,165975671,473,473,473,473,0
|
|
20240105,120200,165975671,473,472,473,472,10021
|
|
20240105,120100,161237410,472,472,472,472,0
|
|
20240105,120000,161237410,472,472,472,472,5
|
|
20240105,115900,161235050,472,472,472,472,1
|
|
20240105,115800,161234578,472,472,472,472,1
|
|
20240105,115700,161234106,472,472,472,472,1300
|
|
20240105,115600,160620506,472,472,472,472,1310
|
|
20240105,115500,160002186,472,472,472,472,1176
|
|
20240105,115400,159447114,471,471,471,471,358
|
|
20240105,115300,159278496,470,470,470,470,0
|
|
20240105,115200,159278496,470,471,471,470,129
|
|
20240105,115100,159217814,471,471,471,471,31
|
|
20240105,115000,159203213,471,471,471,471,0
|
|
20240105,114900,159203213,471,471,471,471,0
|
|
20240105,114800,159203213,471,471,471,471,11
|
|
20240105,114700,159198032,471,470,471,470,5745
|
|
20240105,114600,156493325,470,471,471,470,3313
|
|
20240105,114500,154936214,471,470,471,470,2003
|
|
20240105,114400,153994803,471,471,471,471,0
|
|
20240105,114300,153994803,471,472,472,471,832
|
|
20240105,114200,153602930,472,472,472,472,1
|
|
20240105,114100,153602458,471,471,471,471,0
|
|
20240105,114000,153602458,471,471,471,471,3228
|
|
20240105,113900,152082070,471,471,471,471,10
|
|
20240105,113800,152077360,471,471,471,471,5001
|
|
20240105,113700,149721889,471,471,471,471,667
|
|
20240105,113600,149407732,470,471,471,470,1087
|
|
20240105,113500,148895756,471,471,471,471,7
|
|
20240105,113400,148892459,471,471,471,471,12
|
|
20240105,113300,148886807,471,471,472,471,27
|
|
20240105,113200,148874088,471,471,471,471,508
|
|
20240105,113100,148634820,470,471,471,470,15010
|
|
20240105,113000,141580019,472,472,472,472,0
|
|
20240105,112900,141580019,472,472,472,471,617
|
|
20240105,112800,141288899,472,472,472,472,1
|
|
20240105,112700,141288427,471,471,471,471,50
|
|
20240105,112600,141264877,471,472,472,471,4
|
|
20240105,112500,141262992,472,472,472,472,0
|
|
20240105,112400,141262992,472,471,472,471,45
|
|
20240105,112300,141241755,470,471,471,470,460
|
|
20240105,112200,141025545,471,471,471,471,2
|
|
20240105,112100,141024603,471,471,471,471,3
|
|
20240105,112000,141023190,470,471,471,470,98
|
|
20240105,111900,140977115,472,472,472,472,0
|
|
20240105,111800,140977115,472,472,472,472,0
|
|
20240105,111700,140977115,472,472,472,472,1
|
|
20240105,111600,140976643,469,470,470,469,2000
|
|
20240105,111500,140038337,470,472,472,470,50500
|
|
20240105,111400,116287264,472,472,472,472,474
|
|
20240105,111300,116063536,472,472,472,472,3423
|
|
20240105,111200,114447880,472,472,472,472,47
|
|
20240105,111100,114425696,472,472,472,472,1445
|
|
20240105,111000,113743656,472,472,472,472,0
|
|
20240105,110900,113743656,472,473,473,472,281
|
|
20240105,110800,113611022,473,473,473,473,46
|
|
20240105,110700,113589264,473,473,473,473,160
|
|
20240105,110600,113513584,473,473,473,473,50
|
|
20240105,110500,113489934,473,472,473,472,521
|
|
20240105,110400,113244021,472,472,472,472,410
|
|
20240105,110300,113050501,472,472,472,472,0
|
|
20240105,110200,113050501,472,474,474,472,102
|
|
20240105,110100,113002157,474,474,474,474,0
|
|
20240105,110000,113002157,474,474,474,474,2
|
|
20240105,105900,113001209,472,472,472,472,5000
|
|
20240105,105800,110641209,473,473,473,473,2
|
|
20240105,105700,110640263,473,473,473,473,346
|
|
20240105,105600,110476605,473,473,473,472,1002
|
|
20240105,105500,110002660,472,473,473,472,503
|
|
20240105,105400,109764744,473,473,473,473,67
|
|
20240105,105300,109733053,471,473,473,471,700
|
|
20240105,105200,109403153,473,472,473,472,8973
|
|
20240105,105100,105167896,472,472,472,472,3396
|
|
20240105,105000,103564984,472,471,472,471,2603
|
|
20240105,104900,102336468,471,471,471,471,376
|
|
20240105,104800,102159372,471,471,471,471,641
|
|
20240105,104700,101857461,471,470,471,470,1304
|
|
20240105,104600,101244079,471,471,471,471,1
|
|
20240105,104500,101243608,470,470,470,470,500
|
|
20240105,104400,101008608,471,471,471,471,500
|
|
20240105,104300,100773108,471,471,471,471,326
|
|
20240105,104200,100619562,470,470,470,469,2954
|
|
20240105,104100,99231282,470,471,471,470,1446
|
|
20240105,104000,98550962,471,471,471,471,0
|
|
20240105,103900,98550962,471,471,471,471,0
|
|
20240105,103800,98550962,471,471,471,471,0
|
|
20240105,103700,98550962,471,471,471,471,2
|
|
20240105,103600,98550020,471,471,471,469,7091
|
|
20240105,103500,95217941,472,472,472,472,3
|
|
20240105,103400,95216525,472,470,472,470,3611
|
|
20240105,103300,93515135,470,470,470,470,5
|
|
20240105,103200,93512785,471,472,472,471,5100
|
|
20240105,103100,91105685,472,472,472,472,0
|
|
20240105,103000,91105685,472,471,472,471,37
|
|
20240105,102900,91088255,472,472,472,472,3
|
|
20240105,102800,91086839,472,472,472,472,0
|
|
20240105,102700,91086839,472,471,472,471,6000
|
|
20240105,102600,88255839,472,472,472,472,2000
|
|
20240105,102500,87311839,472,471,472,471,10001
|
|
20240105,102400,82596368,470,470,470,470,0
|
|
20240105,102300,82596368,470,471,471,470,203
|
|
20240105,102200,82500756,471,472,472,471,67
|
|
20240105,102100,82469149,472,471,472,471,180
|
|
20240105,102000,82384192,471,471,471,471,81
|
|
20240105,101900,82346041,471,470,471,470,2512
|
|
20240105,101800,81165400,468,469,469,468,3800
|
|
20240105,101700,79383917,469,469,469,469,0
|
|
20240105,101600,79383917,469,470,470,469,1875
|
|
20240105,101500,78503242,470,470,470,470,1474
|
|
20240105,101400,77810462,470,471,471,470,209
|
|
20240105,101300,77712224,471,470,471,469,2440
|
|
20240105,101200,76567065,471,470,471,470,900
|
|
20240105,101100,76144064,471,471,471,471,102
|
|
20240105,101000,76096022,470,470,470,470,680
|
|
20240105,100900,75776422,470,471,471,470,2189
|
|
20240105,100800,74747452,471,472,472,471,510
|
|
20240105,100700,74507232,472,470,472,470,201
|
|
20240105,100600,74412760,472,472,472,472,0
|
|
20240105,100500,74412760,472,472,472,472,0
|
|
20240105,100400,74412760,472,472,472,472,19
|
|
20240105,100300,74403792,472,472,472,472,102
|
|
20240105,100200,74355648,472,471,472,471,21
|
|
20240105,100100,74345739,472,472,472,472,1
|
|
20240105,100000,74345267,472,472,472,470,1001
|
|
20240105,095900,73874792,473,473,473,473,0
|
|
20240105,095800,73874792,473,470,473,470,2985
|
|
20240105,095700,72471635,469,469,469,468,11243
|
|
20240105,095600,67200710,470,470,470,469,1663
|
|
20240105,095500,66420760,470,471,471,470,1344
|
|
20240105,095400,65789005,470,470,470,470,4000
|
|
20240105,095300,63909005,473,473,473,473,10
|
|
20240105,095200,63904275,473,473,473,470,9002
|
|
20240105,095100,59672328,474,474,474,474,106
|
|
20240105,095000,59622084,474,474,474,474,0
|
|
20240105,094900,59622084,474,472,474,471,5008
|
|
20240105,094800,57263310,471,473,473,471,5377
|
|
20240105,094700,54727704,473,474,474,473,165
|
|
20240105,094600,54649658,474,474,474,474,21
|
|
20240105,094500,54639704,474,473,474,473,504
|
|
20240105,094400,54401311,473,473,473,473,24
|
|
20240105,094300,54389959,473,473,473,473,325
|
|
20240105,094200,54236234,473,473,473,473,4
|
|
20240105,094100,54234342,473,473,473,473,705
|
|
20240105,094000,53900877,473,473,473,473,130
|
|
20240105,093900,53839387,473,472,473,471,11672
|
|
20240105,093800,48331715,472,472,473,471,4667
|
|
20240105,093700,46127711,473,474,474,473,5536
|
|
20240105,093600,43505913,474,474,474,474,12
|
|
20240105,093500,43500225,474,473,474,473,6
|
|
20240105,093400,43497382,474,474,474,474,11
|
|
20240105,093300,43492168,474,474,474,473,2777
|
|
20240105,093200,42178535,474,474,474,473,1937
|
|
20240105,093100,41260616,474,474,474,473,4177
|
|
20240105,093000,39281318,475,477,477,475,5595
|
|
20240105,092900,36623467,477,476,477,475,75
|
|
20240105,092800,36587760,476,476,477,476,2013
|
|
20240105,092700,35629571,477,478,478,477,430
|
|
20240105,092600,35424441,478,478,478,478,0
|
|
20240105,092500,35424441,478,478,478,478,932
|
|
20240105,092400,34978945,478,478,478,478,1
|
|
20240105,092300,34978467,478,476,478,476,5945
|
|
20240105,092200,32145627,476,476,476,475,63
|
|
20240105,092100,32115660,476,476,476,476,416
|
|
20240105,092000,31917644,476,476,476,475,1004
|
|
20240105,091900,31439742,476,476,476,474,2913
|
|
20240105,091800,30058809,476,474,476,474,2403
|
|
20240105,091700,28919783,474,473,474,473,3527
|
|
20240105,091600,27251460,474,473,474,473,4
|
|
20240105,091500,27249567,472,472,473,472,6531
|
|
20240105,091400,24164435,472,473,473,472,4040
|
|
20240105,091300,22254485,473,473,473,473,1062
|
|
20240105,091200,21752159,473,472,473,472,1001
|
|
20240105,091100,21279686,475,475,476,472,14830
|
|
20240105,091000,14264919,475,475,475,473,10264
|
|
20240105,090900,9410031,473,475,475,473,21
|
|
20240105,090800,9400058,475,473,475,473,714
|
|
20240105,090700,9061612,474,476,476,474,5053
|
|
20240105,090600,6664387,476,475,477,475,35
|
|
20240105,090500,6647746,477,477,477,477,165
|
|
20240105,090400,6569041,477,477,477,477,2
|
|
20240105,090300,6568087,477,477,477,474,9241
|
|
20240105,090200,2180272,477,478,478,476,16
|
|
20240105,090100,2172631,478,474,478,474,1595
|
|
20240105,090000,1410624,474,474,474,474,2976
|