626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192300,383870258,463,463,463,463,15481
|
|
20240108,192200,383870258,463,463,463,463,0
|
|
20240108,192100,383870258,463,463,463,463,0
|
|
20240108,192000,383870258,463,463,463,463,0
|
|
20240108,191900,383870258,463,463,463,463,0
|
|
20240108,191800,383870258,463,463,463,463,0
|
|
20240108,191700,383870258,463,463,463,463,0
|
|
20240108,191600,383870258,463,463,463,463,0
|
|
20240108,191500,383870258,463,463,463,463,0
|
|
20240108,191400,383870258,463,463,463,463,0
|
|
20240108,191300,383870258,463,463,463,463,0
|
|
20240108,191200,383870258,463,463,463,463,0
|
|
20240108,191100,383870258,463,463,463,463,0
|
|
20240108,191000,383870258,463,463,463,463,0
|
|
20240108,190900,383870258,463,463,463,463,0
|
|
20240108,190800,383870258,463,463,463,463,0
|
|
20240108,190700,383870258,463,463,463,463,0
|
|
20240108,190600,383870258,463,463,463,463,0
|
|
20240108,190500,383870258,463,463,463,463,0
|
|
20240108,190400,383870258,463,463,463,463,0
|
|
20240108,190300,383870258,463,463,463,463,0
|
|
20240108,190200,383870258,463,463,463,463,0
|
|
20240108,190100,383870258,463,463,463,463,0
|
|
20240108,190000,383870258,463,463,463,463,0
|
|
20240108,185900,383870258,463,463,463,463,0
|
|
20240108,185800,383870258,463,463,463,463,0
|
|
20240108,185700,383870258,463,463,463,463,0
|
|
20240108,185600,383870258,463,463,463,463,0
|
|
20240108,185500,383870258,463,463,463,463,0
|
|
20240108,185400,383870258,463,463,463,463,0
|
|
20240108,185300,383870258,463,463,463,463,15481
|
|
20240108,185200,383870258,463,463,463,463,0
|
|
20240108,185100,383870258,463,463,463,463,0
|
|
20240108,185000,383870258,463,463,463,463,0
|
|
20240108,184900,383870258,463,463,463,463,0
|
|
20240108,184800,383870258,463,463,463,463,0
|
|
20240108,184700,383870258,463,463,463,463,0
|
|
20240108,184600,383870258,463,463,463,463,0
|
|
20240108,184500,383870258,463,463,463,463,0
|
|
20240108,184400,383870258,463,463,463,463,0
|
|
20240108,184300,383870258,463,463,463,463,0
|
|
20240108,184200,383870258,463,463,463,463,0
|
|
20240108,184100,383870258,463,463,463,463,0
|
|
20240108,184000,383870258,463,463,463,463,0
|
|
20240108,183900,383870258,463,463,463,463,0
|
|
20240108,183800,383870258,463,463,463,463,0
|
|
20240108,183700,383870258,463,463,463,463,0
|
|
20240108,183600,383870258,463,463,463,463,0
|
|
20240108,183500,383870258,463,463,463,463,0
|
|
20240108,183400,383870258,463,463,463,463,0
|
|
20240108,183300,383870258,463,463,463,463,0
|
|
20240108,183200,383870258,463,463,463,463,0
|
|
20240108,183100,383870258,463,463,463,463,0
|
|
20240108,183000,383870258,463,463,463,463,0
|
|
20240108,182900,383870258,463,463,463,463,0
|
|
20240108,182800,383870258,463,463,463,463,0
|
|
20240108,182700,383870258,463,463,463,463,0
|
|
20240108,182600,383870258,463,463,463,463,0
|
|
20240108,182500,383870258,463,463,463,463,0
|
|
20240108,182400,383870258,463,463,463,463,0
|
|
20240108,182300,383870258,463,463,463,463,15481
|
|
20240108,182200,383870258,463,463,463,463,0
|
|
20240108,182100,383870258,463,463,463,463,0
|
|
20240108,182000,383870258,463,463,463,463,0
|
|
20240108,181900,383870258,463,463,463,463,0
|
|
20240108,181800,383870258,463,463,463,463,0
|
|
20240108,181700,383870258,463,463,463,463,0
|
|
20240108,181600,383870258,463,463,463,463,0
|
|
20240108,181500,383870258,463,463,463,463,0
|
|
20240108,181400,383870258,463,463,463,463,0
|
|
20240108,181300,383870258,463,463,463,463,0
|
|
20240108,181200,383870258,463,463,463,463,0
|
|
20240108,181100,383870258,463,463,463,463,0
|
|
20240108,181000,383870258,463,463,463,463,0
|
|
20240108,180900,383870258,463,463,463,463,0
|
|
20240108,180800,383870258,463,463,463,463,0
|
|
20240108,180700,383870258,463,463,463,463,0
|
|
20240108,180600,383870258,463,463,463,463,0
|
|
20240108,180500,383870258,463,463,463,463,0
|
|
20240108,180400,383870258,463,463,463,463,0
|
|
20240108,180300,383870258,463,463,463,463,0
|
|
20240108,180200,383870258,463,463,463,463,0
|
|
20240108,180100,383870258,463,463,463,463,0
|
|
20240108,180000,383870258,463,463,463,463,0
|
|
20240108,175900,383870258,463,463,463,463,0
|
|
20240108,175800,383870258,463,463,463,463,0
|
|
20240108,175700,383870258,463,463,463,463,0
|
|
20240108,175600,383870258,463,463,463,463,0
|
|
20240108,175500,383870258,463,463,463,463,0
|
|
20240108,175400,383870258,463,463,463,463,0
|
|
20240108,175300,383870258,463,463,463,463,15481
|
|
20240108,175200,383870258,463,463,463,463,0
|
|
20240108,175100,383870258,463,463,463,463,0
|
|
20240108,175000,383870258,463,463,463,463,0
|
|
20240108,174900,383870258,463,463,463,463,0
|
|
20240108,174800,383870258,463,463,463,463,0
|
|
20240108,174700,383870258,463,463,463,463,0
|
|
20240108,174600,383870258,463,463,463,463,0
|
|
20240108,174500,383870258,463,463,463,463,0
|
|
20240108,174400,383870258,463,463,463,463,0
|
|
20240108,174300,383870258,463,463,463,463,0
|
|
20240108,174200,383870258,463,463,463,463,0
|
|
20240108,174100,383870258,463,463,463,463,0
|
|
20240108,174000,383870258,463,463,463,463,0
|
|
20240108,173900,383870258,463,463,463,463,0
|
|
20240108,173800,383870258,463,463,463,463,0
|
|
20240108,173700,383870258,463,463,463,463,0
|
|
20240108,173600,383870258,463,463,463,463,0
|
|
20240108,173500,383870258,463,463,463,463,0
|
|
20240108,173400,383870258,463,463,463,463,0
|
|
20240108,173300,383870258,463,463,463,463,0
|
|
20240108,173200,383870258,463,463,463,463,0
|
|
20240108,173100,383870258,463,463,463,463,0
|
|
20240108,173000,383870258,463,463,463,463,0
|
|
20240108,172900,383870258,463,463,463,463,0
|
|
20240108,172800,383870258,463,463,463,463,0
|
|
20240108,172700,383870258,463,463,463,463,0
|
|
20240108,172600,383870258,463,463,463,463,0
|
|
20240108,172500,383870258,463,463,463,463,0
|
|
20240108,172400,383870258,463,463,463,463,0
|
|
20240108,172300,383870258,463,463,463,463,15481
|
|
20240108,172200,383870258,463,463,463,463,0
|
|
20240108,172100,383870258,463,463,463,463,0
|
|
20240108,172000,383870258,463,463,463,463,0
|
|
20240108,171900,383870258,463,463,463,463,0
|
|
20240108,171800,383870258,463,463,463,463,0
|
|
20240108,171700,383870258,463,463,463,463,0
|
|
20240108,171600,383870258,463,463,463,463,0
|
|
20240108,171500,383870258,463,463,463,463,0
|
|
20240108,171400,383870258,463,463,463,463,0
|
|
20240108,171300,383870258,463,463,463,463,0
|
|
20240108,171200,383870258,463,463,463,463,0
|
|
20240108,171100,383870258,463,463,463,463,0
|
|
20240108,171000,383870258,463,463,463,463,0
|
|
20240108,170900,383870258,463,463,463,463,0
|
|
20240108,170800,383870258,463,463,463,463,0
|
|
20240108,170700,383870258,463,463,463,463,0
|
|
20240108,170600,383870258,463,463,463,463,0
|
|
20240108,170500,383870258,463,463,463,463,0
|
|
20240108,170400,383870258,463,463,463,463,0
|
|
20240108,170300,383870258,463,463,463,463,0
|
|
20240108,170200,383870258,463,463,463,463,0
|
|
20240108,170100,383870258,463,463,463,463,0
|
|
20240108,170000,383870258,463,463,463,463,0
|
|
20240108,165900,383870258,463,463,463,463,0
|
|
20240108,165800,383870258,463,463,463,463,0
|
|
20240108,165700,383870258,463,463,463,463,0
|
|
20240108,165600,383870258,463,463,463,463,0
|
|
20240108,165500,383870258,463,463,463,463,0
|
|
20240108,165400,383870258,463,463,463,463,0
|
|
20240108,165300,383870258,463,463,463,463,15481
|
|
20240108,165200,383870258,463,463,463,463,0
|
|
20240108,165100,383870258,463,463,463,463,0
|
|
20240108,165000,383870258,463,463,463,463,0
|
|
20240108,164900,383870258,463,463,463,463,0
|
|
20240108,164800,383870258,463,463,463,463,0
|
|
20240108,164700,383870258,463,463,463,463,0
|
|
20240108,164600,383870258,463,463,463,463,0
|
|
20240108,164500,383870258,463,463,463,463,0
|
|
20240108,164400,383870258,463,463,463,463,0
|
|
20240108,164300,383870258,463,463,463,463,0
|
|
20240108,164200,383870258,463,463,463,463,0
|
|
20240108,164100,383870258,463,463,463,463,0
|
|
20240108,164000,383870258,463,463,463,463,0
|
|
20240108,163900,383870258,463,463,463,463,0
|
|
20240108,163800,383870258,463,463,463,463,0
|
|
20240108,163700,383870258,463,463,463,463,0
|
|
20240108,163600,383870258,463,463,463,463,0
|
|
20240108,163500,383870258,463,463,463,463,0
|
|
20240108,163400,383870258,463,463,463,463,0
|
|
20240108,163300,383870258,463,463,463,463,0
|
|
20240108,163200,383870258,463,463,463,463,0
|
|
20240108,163100,383870258,463,463,463,463,0
|
|
20240108,163000,383870258,463,463,463,463,0
|
|
20240108,162900,383870258,463,463,463,463,0
|
|
20240108,162800,383870258,463,463,463,463,0
|
|
20240108,162700,383870258,463,463,463,463,0
|
|
20240108,162600,383870258,463,463,463,463,0
|
|
20240108,162500,383870258,463,463,463,463,0
|
|
20240108,162400,383870258,463,463,463,463,0
|
|
20240108,162300,383870258,463,463,463,463,15481
|
|
20240108,162200,383870258,463,463,463,463,0
|
|
20240108,162100,383870258,463,463,463,463,0
|
|
20240108,162000,383870258,463,463,463,463,0
|
|
20240108,161900,383870258,463,463,463,463,0
|
|
20240108,161800,383870258,463,463,463,463,0
|
|
20240108,161700,383870258,463,463,463,463,0
|
|
20240108,161600,383870258,463,463,463,463,0
|
|
20240108,161500,383870258,463,463,463,463,0
|
|
20240108,161400,383870258,463,463,463,463,0
|
|
20240108,161300,383870258,463,463,463,463,0
|
|
20240108,161200,383870258,463,463,463,463,0
|
|
20240108,161100,383870258,463,463,463,463,0
|
|
20240108,161000,383870258,463,463,463,463,0
|
|
20240108,160900,383870258,463,463,463,463,0
|
|
20240108,160800,383870258,463,463,463,463,0
|
|
20240108,160700,383870258,463,463,463,463,0
|
|
20240108,160600,383870258,463,463,463,463,0
|
|
20240108,160500,383870258,463,463,463,463,0
|
|
20240108,160400,383870258,463,463,463,463,0
|
|
20240108,160300,383870258,463,463,463,463,0
|
|
20240108,160200,383870258,463,463,463,463,0
|
|
20240108,160100,383870258,463,463,463,463,0
|
|
20240108,160000,383870258,463,463,463,463,0
|
|
20240108,155900,383870258,463,463,463,463,0
|
|
20240108,155800,383870258,463,463,463,463,0
|
|
20240108,155700,383870258,463,463,463,463,0
|
|
20240108,155600,383870258,463,463,463,463,0
|
|
20240108,155500,383870258,463,463,463,463,0
|
|
20240108,155400,383870258,463,463,463,463,0
|
|
20240108,155300,383870258,463,463,463,463,15481
|
|
20240108,155200,383870258,463,463,463,463,0
|
|
20240108,155100,383870258,463,463,463,463,0
|
|
20240108,155000,383870258,463,463,463,463,0
|
|
20240108,154900,383870258,463,463,463,463,0
|
|
20240108,154800,383870258,463,463,463,463,0
|
|
20240108,154700,383870258,463,463,463,463,0
|
|
20240108,154600,383870258,463,463,463,463,0
|
|
20240108,154500,383870258,463,463,463,463,0
|
|
20240108,154400,383870258,463,463,463,463,0
|
|
20240108,154300,383870258,463,463,463,463,0
|
|
20240108,154200,383870258,463,463,463,463,0
|
|
20240108,154100,383870258,463,463,463,463,0
|
|
20240108,154000,383870258,463,463,463,463,0
|
|
20240108,153900,383870258,463,463,463,463,0
|
|
20240108,153800,383870258,463,463,463,463,0
|
|
20240108,153700,383870258,463,463,463,463,0
|
|
20240108,153600,383870258,463,463,463,463,0
|
|
20240108,153500,383870258,463,463,463,463,0
|
|
20240108,153400,383870258,463,463,463,463,0
|
|
20240108,153300,383870258,463,463,463,463,0
|
|
20240108,153200,383870258,463,463,463,463,0
|
|
20240108,153100,383870258,463,463,463,463,0
|
|
20240108,153000,383870258,463,463,463,463,15481
|
|
20240108,152900,376702555,464,464,464,464,0
|
|
20240108,152800,376702555,464,464,464,464,0
|
|
20240108,152700,376702555,464,464,464,464,0
|
|
20240108,152600,376702555,464,464,464,464,0
|
|
20240108,152500,376702555,464,464,464,464,0
|
|
20240108,152400,376702555,464,464,464,464,0
|
|
20240108,152300,376702555,464,464,464,464,0
|
|
20240108,152200,376702555,464,464,464,464,0
|
|
20240108,152100,376702555,464,464,464,464,0
|
|
20240108,152000,376702555,464,464,464,464,0
|
|
20240108,151900,376702555,464,463,464,463,2614
|
|
20240108,151800,375492270,463,464,464,463,10555
|
|
20240108,151700,370605302,464,463,464,463,5058
|
|
20240108,151600,368263428,464,464,464,464,1
|
|
20240108,151500,368262964,463,463,463,463,25
|
|
20240108,151400,368251389,464,464,464,464,2
|
|
20240108,151300,368250461,463,463,463,463,2239
|
|
20240108,151200,367213804,463,463,463,463,10027
|
|
20240108,151100,362571303,464,464,464,464,1
|
|
20240108,151000,362570839,464,464,464,464,1
|
|
20240108,150900,362570375,464,464,464,463,258
|
|
20240108,150800,362450664,464,463,464,463,2004
|
|
20240108,150700,361522808,464,464,464,464,60
|
|
20240108,150600,361494968,464,464,464,464,2
|
|
20240108,150500,361494040,463,464,464,463,311
|
|
20240108,150400,361350036,464,464,464,464,64
|
|
20240108,150300,361320340,464,463,464,463,9636
|
|
20240108,150200,356851244,463,463,463,463,653
|
|
20240108,150100,356548905,462,464,464,462,1341
|
|
20240108,150000,355928001,463,464,464,463,14
|
|
20240108,145900,355921506,462,464,464,462,52
|
|
20240108,145800,355897380,464,465,465,462,50007
|
|
20240108,145700,332775733,464,465,465,464,401
|
|
20240108,145600,332589569,465,465,465,465,191
|
|
20240108,145500,332500754,465,465,465,465,0
|
|
20240108,145400,332500754,465,465,465,465,100
|
|
20240108,145300,332454254,465,465,465,465,1
|
|
20240108,145200,332453789,465,465,465,465,0
|
|
20240108,145100,332453789,465,465,465,465,4
|
|
20240108,145000,332451929,465,465,465,465,1095
|
|
20240108,144900,331942754,465,465,465,465,2
|
|
20240108,144800,331941824,465,465,465,465,0
|
|
20240108,144700,331941824,465,465,465,465,5
|
|
20240108,144600,331939499,465,465,465,465,4290
|
|
20240108,144500,329944649,464,464,464,464,0
|
|
20240108,144400,329944649,464,464,464,464,1084
|
|
20240108,144300,329441673,464,464,464,464,138
|
|
20240108,144200,329377641,464,464,464,464,2170
|
|
20240108,144100,328370761,465,465,465,465,202
|
|
20240108,144000,328276831,465,465,465,465,1
|
|
20240108,143900,328276366,465,465,465,465,5062
|
|
20240108,143800,325922536,465,465,465,465,51
|
|
20240108,143700,325898821,465,465,465,465,5032
|
|
20240108,143600,323558941,465,465,465,465,58
|
|
20240108,143500,323531971,465,465,465,465,9
|
|
20240108,143400,323527786,465,465,465,465,4
|
|
20240108,143300,323525926,465,464,465,464,2
|
|
20240108,143200,323524997,466,466,466,466,1
|
|
20240108,143100,323524531,465,465,465,465,1845
|
|
20240108,143000,322666606,464,465,465,464,203
|
|
20240108,142900,322572213,465,465,465,465,0
|
|
20240108,142800,322572213,465,464,465,462,35232
|
|
20240108,142700,306251634,465,465,465,465,6300
|
|
20240108,142600,303322134,465,465,465,465,0
|
|
20240108,142500,303322134,465,465,465,465,246
|
|
20240108,142400,303207744,465,466,466,465,4378
|
|
20240108,142300,301171973,466,465,466,465,2515
|
|
20240108,142200,299999997,465,466,466,465,10143
|
|
20240108,142100,295283359,466,466,466,466,442
|
|
20240108,142000,295077387,466,466,466,466,23
|
|
20240108,141900,295066669,466,466,466,465,464
|
|
20240108,141800,294850446,466,466,466,466,0
|
|
20240108,141700,294850446,466,466,466,466,0
|
|
20240108,141600,294850446,466,467,467,466,2
|
|
20240108,141500,294849513,466,467,467,466,801
|
|
20240108,141400,294476246,467,467,467,467,0
|
|
20240108,141300,294476246,467,467,467,467,0
|
|
20240108,141200,294476246,467,467,467,467,1311
|
|
20240108,141100,293864009,466,466,466,466,2150
|
|
20240108,141000,292862109,466,466,466,466,150
|
|
20240108,140900,292792209,466,466,466,466,10
|
|
20240108,140800,292787549,465,465,465,465,0
|
|
20240108,140700,292787549,465,465,465,465,1
|
|
20240108,140600,292787084,465,466,466,465,5
|
|
20240108,140500,292784755,466,466,466,466,1
|
|
20240108,140400,292784289,465,465,465,465,1
|
|
20240108,140300,292783824,465,466,466,465,719
|
|
20240108,140200,292449381,465,465,465,465,5075
|
|
20240108,140100,290089506,465,465,465,465,1124
|
|
20240108,140000,289566846,465,465,465,464,57
|
|
20240108,135900,289540342,465,465,465,464,361
|
|
20240108,135800,289372478,465,465,465,465,130
|
|
20240108,135700,289312028,465,465,465,465,8
|
|
20240108,135600,289308308,465,465,465,465,1052
|
|
20240108,135500,288819128,465,464,465,464,238
|
|
20240108,135400,288708459,464,465,465,464,8857
|
|
20240108,135300,284589957,466,466,466,466,610
|
|
20240108,135200,284305697,466,465,466,465,122
|
|
20240108,135100,284248846,466,466,466,466,344
|
|
20240108,135000,284088542,466,466,466,466,222
|
|
20240108,134900,283985090,466,466,466,466,4
|
|
20240108,134800,283983226,465,465,465,465,189
|
|
20240108,134700,283895341,465,464,465,464,10828
|
|
20240108,134600,278870264,463,465,465,463,41468
|
|
20240108,134500,259616126,465,466,466,465,111
|
|
20240108,134400,259564410,466,466,466,466,200
|
|
20240108,134300,259471210,465,466,466,465,3003
|
|
20240108,134200,258074813,466,466,466,466,416
|
|
20240108,134100,257880957,466,466,467,466,523
|
|
20240108,134000,257637235,467,466,467,466,74
|
|
20240108,133900,257602679,467,467,467,467,0
|
|
20240108,133800,257602679,467,467,467,467,4090
|
|
20240108,133700,255692649,465,467,467,465,201
|
|
20240108,133600,255599181,467,467,467,467,0
|
|
20240108,133500,255599181,467,465,467,465,3
|
|
20240108,133400,255597782,466,466,466,466,101
|
|
20240108,133300,255550716,466,466,466,466,150
|
|
20240108,133200,255480816,465,465,467,465,203
|
|
20240108,133100,255386021,467,467,467,467,131
|
|
20240108,133000,255324844,467,467,467,467,2
|
|
20240108,132900,255323910,467,465,467,465,22
|
|
20240108,132800,255313678,465,466,467,465,1495
|
|
20240108,132700,254617008,466,466,466,466,2
|
|
20240108,132600,254616076,465,465,465,465,2
|
|
20240108,132500,254615146,465,467,467,465,2
|
|
20240108,132400,254614214,467,467,467,467,0
|
|
20240108,132300,254614214,467,465,467,465,1002
|
|
20240108,132200,254148282,466,466,466,466,0
|
|
20240108,132100,254148282,466,466,466,466,180
|
|
20240108,132000,254064402,466,467,467,465,6556
|
|
20240108,131900,251015757,467,467,467,467,3
|
|
20240108,131800,251014356,467,466,467,466,101
|
|
20240108,131700,250967259,467,467,467,467,11
|
|
20240108,131600,250962122,467,467,467,467,51
|
|
20240108,131500,250938305,467,467,467,467,1
|
|
20240108,131400,250937838,465,465,465,465,0
|
|
20240108,131300,250937838,465,465,465,465,1000
|
|
20240108,131200,250472838,466,466,466,466,5
|
|
20240108,131100,250470508,466,466,466,466,109
|
|
20240108,131000,250419714,466,466,466,466,3170
|
|
20240108,130900,248942494,465,466,466,465,5
|
|
20240108,130800,248940167,466,466,466,466,1
|
|
20240108,130700,248939701,466,466,466,466,67
|
|
20240108,130600,248908479,465,465,465,465,223
|
|
20240108,130500,248804784,466,467,467,465,70063
|
|
20240108,130400,216188845,467,467,467,467,3
|
|
20240108,130300,216187444,467,468,468,467,1540
|
|
20240108,130200,215467264,468,468,468,468,2
|
|
20240108,130100,215466328,468,468,468,468,2
|
|
20240108,130000,215465392,468,468,468,468,6
|
|
20240108,125900,215462584,468,468,468,468,0
|
|
20240108,125800,215462584,468,468,468,468,1
|
|
20240108,125700,215462116,466,467,467,466,2000
|
|
20240108,125600,214528444,468,466,468,466,1029
|
|
20240108,125500,214047702,467,467,467,467,750
|
|
20240108,125400,213697452,466,466,466,466,2
|
|
20240108,125300,213696520,466,466,466,466,0
|
|
20240108,125200,213696520,466,468,468,466,5001
|
|
20240108,125100,211366030,468,468,468,468,8
|
|
20240108,125000,211362286,468,468,468,467,1116
|
|
20240108,124900,210840591,467,467,467,467,735
|
|
20240108,124800,210497346,467,467,468,467,103
|
|
20240108,124700,210449144,468,467,468,467,58
|
|
20240108,124600,210422006,467,467,467,467,31
|
|
20240108,124500,210407529,468,467,468,467,4
|
|
20240108,124400,210405659,468,468,468,468,0
|
|
20240108,124300,210405659,468,468,468,468,100
|
|
20240108,124200,210358859,468,468,468,468,2000
|
|
20240108,124100,209422859,468,467,468,467,127
|
|
20240108,124000,209363549,467,466,467,466,318
|
|
20240108,123900,209215260,467,468,468,467,238
|
|
20240108,123800,209104113,467,468,468,467,35
|
|
20240108,123700,209087767,467,467,467,466,444
|
|
20240108,123600,208880421,467,467,467,466,1423
|
|
20240108,123500,208215881,467,467,467,467,65
|
|
20240108,123400,208185526,467,467,467,467,1
|
|
20240108,123300,208185059,467,467,467,467,60
|
|
20240108,123200,208157039,467,467,467,467,1
|
|
20240108,123100,208156572,467,467,467,467,0
|
|
20240108,123000,208156572,467,467,467,466,503
|
|
20240108,122900,207921672,467,467,467,467,1
|
|
20240108,122800,207921205,467,467,467,467,1
|
|
20240108,122700,207920738,466,466,466,466,90
|
|
20240108,122600,207878798,466,466,466,466,0
|
|
20240108,122500,207878798,466,466,466,466,2400
|
|
20240108,122400,206760398,467,467,467,467,1
|
|
20240108,122300,206759931,467,467,467,467,6
|
|
20240108,122200,206757129,467,467,467,467,23
|
|
20240108,122100,206746388,467,467,467,466,2043
|
|
20240108,122000,205794307,467,466,467,466,64
|
|
20240108,121900,205764420,466,467,467,466,161
|
|
20240108,121800,205689373,467,467,467,467,4
|
|
20240108,121700,205687505,467,467,467,467,5
|
|
20240108,121600,205685170,467,467,467,467,178
|
|
20240108,121500,205602044,467,467,467,467,121
|
|
20240108,121400,205545537,467,467,467,467,33
|
|
20240108,121300,205530126,467,467,467,467,78
|
|
20240108,121200,205493700,468,467,468,467,817
|
|
20240108,121100,205112129,467,467,467,467,300
|
|
20240108,121000,204972029,468,467,468,467,20
|
|
20240108,120900,204962688,468,467,468,467,231
|
|
20240108,120800,204854810,468,467,468,467,259
|
|
20240108,120700,204733856,467,466,467,465,6023
|
|
20240108,120600,201927941,467,467,467,466,1022
|
|
20240108,120500,201451089,468,467,468,467,2
|
|
20240108,120400,201450154,467,468,468,467,2
|
|
20240108,120300,201449219,468,467,468,467,6
|
|
20240108,120200,201446413,468,468,468,468,3
|
|
20240108,120100,201445009,467,467,467,467,1
|
|
20240108,120000,201444542,467,467,468,467,4
|
|
20240108,115900,201442672,468,467,468,467,3
|
|
20240108,115800,201441270,467,467,467,467,36
|
|
20240108,115700,201424458,467,467,467,467,18
|
|
20240108,115600,201416052,467,467,467,467,504
|
|
20240108,115500,201180684,467,467,467,467,501
|
|
20240108,115400,200946717,466,467,467,466,4
|
|
20240108,115300,200944851,466,467,467,466,204
|
|
20240108,115200,200849785,467,467,467,467,437
|
|
20240108,115100,200645706,467,468,468,467,5000
|
|
20240108,115000,198310418,468,468,468,468,0
|
|
20240108,114900,198310418,468,468,468,468,0
|
|
20240108,114800,198310418,468,468,468,468,0
|
|
20240108,114700,198310418,468,468,468,468,0
|
|
20240108,114600,198310418,468,468,468,468,315
|
|
20240108,114500,198162998,468,468,468,468,500
|
|
20240108,114400,197928998,469,469,469,469,12
|
|
20240108,114300,197923370,469,469,469,469,0
|
|
20240108,114200,197923370,469,468,469,468,41
|
|
20240108,114100,197904180,468,468,468,468,50
|
|
20240108,114000,197880780,468,469,469,468,40
|
|
20240108,113900,197862050,469,468,469,468,148
|
|
20240108,113800,197792698,468,468,468,468,5972
|
|
20240108,113700,194997802,469,469,469,469,12
|
|
20240108,113600,194992174,469,469,469,469,200
|
|
20240108,113500,194898374,469,469,469,469,1
|
|
20240108,113400,194897905,469,469,469,468,214
|
|
20240108,113300,194797548,468,468,468,468,0
|
|
20240108,113200,194797548,468,468,469,468,3011
|
|
20240108,113100,193388399,469,469,469,469,0
|
|
20240108,113000,193388399,469,469,469,469,0
|
|
20240108,112900,193388399,469,469,469,469,500
|
|
20240108,112800,193153899,469,469,469,469,8
|
|
20240108,112700,193150147,469,469,469,469,0
|
|
20240108,112600,193150147,469,468,469,468,15
|
|
20240108,112500,193143122,468,469,469,468,11
|
|
20240108,112400,193137969,469,469,469,469,2
|
|
20240108,112300,193137031,468,468,468,468,1
|
|
20240108,112200,193136563,468,469,469,468,3002
|
|
20240108,112100,191731626,468,468,469,468,1926
|
|
20240108,112000,190830256,468,468,468,468,701
|
|
20240108,111900,190502188,468,468,468,468,2104
|
|
20240108,111800,189517516,468,468,468,468,1
|
|
20240108,111700,189517048,467,467,467,467,0
|
|
20240108,111600,189517048,467,468,468,467,61
|
|
20240108,111500,189488560,469,469,469,469,70
|
|
20240108,111400,189455730,468,468,469,468,4375
|
|
20240108,111300,187407531,467,467,467,467,0
|
|
20240108,111200,187407531,467,467,467,467,0
|
|
20240108,111100,187407531,467,467,467,467,211
|
|
20240108,111000,187308994,467,467,467,467,0
|
|
20240108,110900,187308994,467,466,467,466,9323
|
|
20240108,110800,182963470,465,466,466,465,3274
|
|
20240108,110700,181440060,466,466,466,466,13434
|
|
20240108,110600,175179816,466,466,466,466,5
|
|
20240108,110500,175177486,467,467,467,467,512
|
|
20240108,110400,174938382,467,467,467,467,17
|
|
20240108,110300,174930443,466,466,466,466,0
|
|
20240108,110200,174930443,466,466,466,466,0
|
|
20240108,110100,174930443,466,467,467,466,5012
|
|
20240108,110000,172594839,464,464,464,464,0
|
|
20240108,105900,172594839,464,464,464,464,0
|
|
20240108,105800,172594839,464,464,464,464,0
|
|
20240108,105700,172594839,464,467,467,464,20000
|
|
20240108,105600,163290997,467,468,468,467,32
|
|
20240108,105500,163276052,467,468,468,467,4910
|
|
20240108,105400,160980172,468,468,468,468,100
|
|
20240108,105300,160933372,469,469,469,469,11
|
|
20240108,105200,160928213,469,469,469,468,1682
|
|
20240108,105100,160141020,469,469,469,469,1
|
|
20240108,105000,160140551,468,470,470,468,11005
|
|
20240108,104900,154979121,470,470,470,470,2034
|
|
20240108,104800,154023141,470,470,470,469,401
|
|
20240108,104700,153834772,470,470,470,469,108
|
|
20240108,104600,153784013,470,469,470,469,7545
|
|
20240108,104500,150245307,470,470,470,470,1
|
|
20240108,104400,150244837,470,469,470,469,1101
|
|
20240108,104300,149728467,470,469,470,469,3170
|
|
20240108,104200,148241735,469,469,469,469,1
|
|
20240108,104100,148241266,469,469,469,469,1
|
|
20240108,104000,148240797,469,469,469,469,12
|
|
20240108,103900,148235169,469,469,469,469,1749
|
|
20240108,103800,147414888,469,469,469,469,0
|
|
20240108,103700,147414888,469,469,470,469,4868
|
|
20240108,103600,145131795,469,469,469,469,127
|
|
20240108,103500,145072232,469,469,469,469,418
|
|
20240108,103400,144876190,469,468,469,468,1994
|
|
20240108,103300,143941104,469,468,469,468,21134
|
|
20240108,103200,134050389,467,467,467,467,300
|
|
20240108,103100,133910289,468,467,468,467,1229
|
|
20240108,103000,133336324,467,467,467,467,444
|
|
20240108,102900,133128976,467,467,467,467,3
|
|
20240108,102800,133127575,466,466,466,466,1795
|
|
20240108,102700,132291105,466,466,466,466,5537
|
|
20240108,102600,129710863,466,466,466,466,0
|
|
20240108,102500,129710863,466,466,466,466,2
|
|
20240108,102400,129709931,464,466,466,464,5500
|
|
20240108,102300,127154107,465,465,465,465,176
|
|
20240108,102200,127072267,465,465,465,465,5405
|
|
20240108,102100,124558942,465,466,466,465,8351
|
|
20240108,102000,120675709,466,466,466,466,1078
|
|
20240108,101900,120173361,466,466,466,466,117
|
|
20240108,101800,120118839,466,465,466,465,208
|
|
20240108,101700,120022111,465,465,465,465,2
|
|
20240108,101600,120021181,466,466,466,466,5
|
|
20240108,101500,120018851,466,466,466,466,508
|
|
20240108,101400,119782123,466,466,466,466,34
|
|
20240108,101300,119766279,466,465,466,464,1018
|
|
20240108,101200,119293853,465,465,465,465,1
|
|
20240108,101100,119293388,465,466,466,464,9949
|
|
20240108,101000,114674497,466,465,466,465,191
|
|
20240108,100900,114585581,465,466,466,464,4944
|
|
20240108,100800,112286422,466,466,466,466,97
|
|
20240108,100700,112241220,466,467,467,466,124
|
|
20240108,100600,112183316,466,466,466,466,4
|
|
20240108,100500,112181452,466,466,466,466,1
|
|
20240108,100400,112180986,468,466,468,466,114
|
|
20240108,100300,112127748,468,466,468,466,1257
|
|
20240108,100200,111541912,466,465,466,465,1519
|
|
20240108,100100,110834558,466,466,466,466,1
|
|
20240108,100000,110834092,466,466,466,466,3
|
|
20240108,095900,110832694,466,465,466,465,102
|
|
20240108,095800,110785262,465,465,465,465,600
|
|
20240108,095700,110506262,466,466,466,466,530
|
|
20240108,095600,110259282,466,466,466,466,198
|
|
20240108,095500,110167014,466,466,466,466,3
|
|
20240108,095400,110165616,465,465,465,465,36
|
|
20240108,095300,110148876,465,465,465,465,0
|
|
20240108,095200,110148876,465,466,466,465,96
|
|
20240108,095100,110104234,466,466,466,466,26
|
|
20240108,095000,110092118,466,465,466,465,3960
|
|
20240108,094900,108250602,465,464,465,464,4197
|
|
20240108,094800,106303184,465,465,465,465,194
|
|
20240108,094700,106212974,465,465,465,464,1130
|
|
20240108,094600,105687612,465,465,465,465,0
|
|
20240108,094500,105687612,465,465,465,465,3208
|
|
20240108,094400,104195892,465,465,465,465,3942
|
|
20240108,094300,102362862,465,464,465,464,818
|
|
20240108,094200,101982493,464,465,465,464,1646
|
|
20240108,094100,101218104,465,464,465,464,6012
|
|
20240108,094000,98427123,465,464,465,464,399
|
|
20240108,093900,98241818,464,464,464,464,2
|
|
20240108,093800,98240890,463,464,464,463,13
|
|
20240108,093700,98234861,464,464,464,464,10
|
|
20240108,093600,98230221,464,465,465,464,9
|
|
20240108,093500,98226042,465,465,465,463,30043
|
|
20240108,093400,84306640,465,466,466,464,1629
|
|
20240108,093300,83549262,466,466,466,466,16
|
|
20240108,093200,83541806,466,466,467,465,35742
|
|
20240108,093100,66900026,466,466,466,465,3
|
|
20240108,093000,66898629,465,466,466,465,547
|
|
20240108,092900,66644152,465,466,466,465,1184
|
|
20240108,092800,66093582,466,466,466,465,578
|
|
20240108,092700,65824256,466,466,466,464,7986
|
|
20240108,092600,62117624,466,466,466,465,11298
|
|
20240108,092500,56854731,466,469,469,466,21505
|
|
20240108,092400,46827940,470,470,470,469,2529
|
|
20240108,092300,45641837,470,468,470,468,20
|
|
20240108,092200,45632472,468,470,470,468,2
|
|
20240108,092100,45631534,470,469,470,469,3001
|
|
20240108,092000,44224064,469,469,470,469,1657
|
|
20240108,091900,43446930,469,468,469,468,575
|
|
20240108,091800,43177256,470,468,470,468,1102
|
|
20240108,091700,42661517,467,468,468,467,63
|
|
20240108,091600,42632034,468,467,468,467,59
|
|
20240108,091500,42604428,468,468,468,467,9
|
|
20240108,091400,42600217,467,469,469,467,505
|
|
20240108,091300,42364374,469,469,469,469,7
|
|
20240108,091200,42361091,469,469,469,468,4215
|
|
20240108,091100,40388256,469,470,471,469,487
|
|
20240108,091000,40159369,470,469,470,469,1004
|
|
20240108,090900,39687981,467,470,470,466,13215
|
|
20240108,090800,33501404,470,470,470,470,316
|
|
20240108,090700,33352884,468,470,470,468,21104
|
|
20240108,090600,23434008,470,469,470,468,74
|
|
20240108,090500,23399249,469,469,469,469,0
|
|
20240108,090400,23399249,469,470,470,469,3292
|
|
20240108,090300,21852344,470,470,470,466,32584
|
|
20240108,090200,6665260,467,470,470,467,1064
|
|
20240108,090100,6168306,470,472,472,468,7595
|
|
20240108,090000,2610253,470,473,473,470,5527
|