626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192300,660686869,473,473,473,473,17856
|
|
20240110,192200,660686869,473,473,473,473,0
|
|
20240110,192100,660686869,473,473,473,473,0
|
|
20240110,192000,660686869,473,473,473,473,0
|
|
20240110,191900,660686869,473,473,473,473,0
|
|
20240110,191800,660686869,473,473,473,473,0
|
|
20240110,191700,660686869,473,473,473,473,0
|
|
20240110,191600,660686869,473,473,473,473,0
|
|
20240110,191500,660686869,473,473,473,473,0
|
|
20240110,191400,660686869,473,473,473,473,0
|
|
20240110,191300,660686869,473,473,473,473,0
|
|
20240110,191200,660686869,473,473,473,473,0
|
|
20240110,191100,660686869,473,473,473,473,0
|
|
20240110,191000,660686869,473,473,473,473,0
|
|
20240110,190900,660686869,473,473,473,473,0
|
|
20240110,190800,660686869,473,473,473,473,0
|
|
20240110,190700,660686869,473,473,473,473,0
|
|
20240110,190600,660686869,473,473,473,473,0
|
|
20240110,190500,660686869,473,473,473,473,0
|
|
20240110,190400,660686869,473,473,473,473,0
|
|
20240110,190300,660686869,473,473,473,473,0
|
|
20240110,190200,660686869,473,473,473,473,0
|
|
20240110,190100,660686869,473,473,473,473,0
|
|
20240110,190000,660686869,473,473,473,473,0
|
|
20240110,185900,660686869,473,473,473,473,0
|
|
20240110,185800,660686869,473,473,473,473,0
|
|
20240110,185700,660686869,473,473,473,473,0
|
|
20240110,185600,660686869,473,473,473,473,0
|
|
20240110,185500,660686869,473,473,473,473,0
|
|
20240110,185400,660686869,473,473,473,473,0
|
|
20240110,185300,660686869,473,473,473,473,17856
|
|
20240110,185200,660686869,473,473,473,473,0
|
|
20240110,185100,660686869,473,473,473,473,0
|
|
20240110,185000,660686869,473,473,473,473,0
|
|
20240110,184900,660686869,473,473,473,473,0
|
|
20240110,184800,660686869,473,473,473,473,0
|
|
20240110,184700,660686869,473,473,473,473,0
|
|
20240110,184600,660686869,473,473,473,473,0
|
|
20240110,184500,660686869,473,473,473,473,0
|
|
20240110,184400,660686869,473,473,473,473,0
|
|
20240110,184300,660686869,473,473,473,473,0
|
|
20240110,184200,660686869,473,473,473,473,0
|
|
20240110,184100,660686869,473,473,473,473,0
|
|
20240110,184000,660686869,473,473,473,473,0
|
|
20240110,183900,660686869,473,473,473,473,0
|
|
20240110,183800,660686869,473,473,473,473,0
|
|
20240110,183700,660686869,473,473,473,473,0
|
|
20240110,183600,660686869,473,473,473,473,0
|
|
20240110,183500,660686869,473,473,473,473,0
|
|
20240110,183400,660686869,473,473,473,473,0
|
|
20240110,183300,660686869,473,473,473,473,0
|
|
20240110,183200,660686869,473,473,473,473,0
|
|
20240110,183100,660686869,473,473,473,473,0
|
|
20240110,183000,660686869,473,473,473,473,0
|
|
20240110,182900,660686869,473,473,473,473,0
|
|
20240110,182800,660686869,473,473,473,473,0
|
|
20240110,182700,660686869,473,473,473,473,0
|
|
20240110,182600,660686869,473,473,473,473,0
|
|
20240110,182500,660686869,473,473,473,473,0
|
|
20240110,182400,660686869,473,473,473,473,0
|
|
20240110,182300,660686869,473,473,473,473,17856
|
|
20240110,182200,660686869,473,473,473,473,0
|
|
20240110,182100,660686869,473,473,473,473,0
|
|
20240110,182000,660686869,473,473,473,473,0
|
|
20240110,181900,660686869,473,473,473,473,0
|
|
20240110,181800,660686869,473,473,473,473,0
|
|
20240110,181700,660686869,473,473,473,473,0
|
|
20240110,181600,660686869,473,473,473,473,0
|
|
20240110,181500,660686869,473,473,473,473,0
|
|
20240110,181400,660686869,473,473,473,473,0
|
|
20240110,181300,660686869,473,473,473,473,0
|
|
20240110,181200,660686869,473,473,473,473,0
|
|
20240110,181100,660686869,473,473,473,473,0
|
|
20240110,181000,660686869,473,473,473,473,0
|
|
20240110,180900,660686869,473,473,473,473,0
|
|
20240110,180800,660686869,473,473,473,473,0
|
|
20240110,180700,660686869,473,473,473,473,0
|
|
20240110,180600,660686869,473,473,473,473,0
|
|
20240110,180500,660686869,473,473,473,473,0
|
|
20240110,180400,660686869,473,473,473,473,0
|
|
20240110,180300,660686869,473,473,473,473,0
|
|
20240110,180200,660686869,473,473,473,473,0
|
|
20240110,180100,660686869,473,473,473,473,0
|
|
20240110,180000,660686869,473,473,473,473,0
|
|
20240110,175900,660686869,473,473,473,473,0
|
|
20240110,175800,660686869,473,473,473,473,0
|
|
20240110,175700,660686869,473,473,473,473,0
|
|
20240110,175600,660686869,473,473,473,473,0
|
|
20240110,175500,660686869,473,473,473,473,0
|
|
20240110,175400,660686869,473,473,473,473,0
|
|
20240110,175300,660686869,473,473,473,473,17856
|
|
20240110,175200,660686869,473,473,473,473,0
|
|
20240110,175100,660686869,473,473,473,473,0
|
|
20240110,175000,660686869,473,473,473,473,0
|
|
20240110,174900,660686869,473,473,473,473,0
|
|
20240110,174800,660686869,473,473,473,473,0
|
|
20240110,174700,660686869,473,473,473,473,0
|
|
20240110,174600,660686869,473,473,473,473,0
|
|
20240110,174500,660686869,473,473,473,473,0
|
|
20240110,174400,660686869,473,473,473,473,0
|
|
20240110,174300,660686869,473,473,473,473,0
|
|
20240110,174200,660686869,473,473,473,473,0
|
|
20240110,174100,660686869,473,473,473,473,0
|
|
20240110,174000,660686869,473,473,473,473,0
|
|
20240110,173900,660686869,473,473,473,473,0
|
|
20240110,173800,660686869,473,473,473,473,0
|
|
20240110,173700,660686869,473,473,473,473,0
|
|
20240110,173600,660686869,473,473,473,473,0
|
|
20240110,173500,660686869,473,473,473,473,0
|
|
20240110,173400,660686869,473,473,473,473,0
|
|
20240110,173300,660686869,473,473,473,473,0
|
|
20240110,173200,660686869,473,473,473,473,0
|
|
20240110,173100,660686869,473,473,473,473,0
|
|
20240110,173000,660686869,473,473,473,473,0
|
|
20240110,172900,660686869,473,473,473,473,0
|
|
20240110,172800,660686869,473,473,473,473,0
|
|
20240110,172700,660686869,473,473,473,473,0
|
|
20240110,172600,660686869,473,473,473,473,0
|
|
20240110,172500,660686869,473,473,473,473,0
|
|
20240110,172400,660686869,473,473,473,473,0
|
|
20240110,172300,660686869,473,473,473,473,17856
|
|
20240110,172200,660686869,473,473,473,473,0
|
|
20240110,172100,660686869,473,473,473,473,0
|
|
20240110,172000,660686869,473,473,473,473,0
|
|
20240110,171900,660686869,473,473,473,473,0
|
|
20240110,171800,660686869,473,473,473,473,0
|
|
20240110,171700,660686869,473,473,473,473,0
|
|
20240110,171600,660686869,473,473,473,473,0
|
|
20240110,171500,660686869,473,473,473,473,0
|
|
20240110,171400,660686869,473,473,473,473,0
|
|
20240110,171300,660686869,473,473,473,473,0
|
|
20240110,171200,660686869,473,473,473,473,0
|
|
20240110,171100,660686869,473,473,473,473,0
|
|
20240110,171000,660686869,473,473,473,473,0
|
|
20240110,170900,660686869,473,473,473,473,0
|
|
20240110,170800,660686869,473,473,473,473,0
|
|
20240110,170700,660686869,473,473,473,473,0
|
|
20240110,170600,660686869,473,473,473,473,0
|
|
20240110,170500,660686869,473,473,473,473,0
|
|
20240110,170400,660686869,473,473,473,473,0
|
|
20240110,170300,660686869,473,473,473,473,0
|
|
20240110,170200,660686869,473,473,473,473,0
|
|
20240110,170100,660686869,473,473,473,473,0
|
|
20240110,170000,660686869,473,473,473,473,0
|
|
20240110,165900,660686869,473,473,473,473,0
|
|
20240110,165800,660686869,473,473,473,473,0
|
|
20240110,165700,660686869,473,473,473,473,0
|
|
20240110,165600,660686869,473,473,473,473,0
|
|
20240110,165500,660686869,473,473,473,473,0
|
|
20240110,165400,660686869,473,473,473,473,0
|
|
20240110,165300,660686869,473,473,473,473,17856
|
|
20240110,165200,660686869,473,473,473,473,0
|
|
20240110,165100,660686869,473,473,473,473,0
|
|
20240110,165000,660686869,473,473,473,473,0
|
|
20240110,164900,660686869,473,473,473,473,0
|
|
20240110,164800,660686869,473,473,473,473,0
|
|
20240110,164700,660686869,473,473,473,473,0
|
|
20240110,164600,660686869,473,473,473,473,0
|
|
20240110,164500,660686869,473,473,473,473,0
|
|
20240110,164400,660686869,473,473,473,473,0
|
|
20240110,164300,660686869,473,473,473,473,0
|
|
20240110,164200,660686869,473,473,473,473,0
|
|
20240110,164100,660686869,473,473,473,473,0
|
|
20240110,164000,660686869,473,473,473,473,0
|
|
20240110,163900,660686869,473,473,473,473,0
|
|
20240110,163800,660686869,473,473,473,473,0
|
|
20240110,163700,660686869,473,473,473,473,0
|
|
20240110,163600,660686869,473,473,473,473,0
|
|
20240110,163500,660686869,473,473,473,473,0
|
|
20240110,163400,660686869,473,473,473,473,0
|
|
20240110,163300,660686869,473,473,473,473,0
|
|
20240110,163200,660686869,473,473,473,473,0
|
|
20240110,163100,660686869,473,473,473,473,0
|
|
20240110,163000,660686869,473,473,473,473,0
|
|
20240110,162900,660686869,473,473,473,473,0
|
|
20240110,162800,660686869,473,473,473,473,0
|
|
20240110,162700,660686869,473,473,473,473,0
|
|
20240110,162600,660686869,473,473,473,473,0
|
|
20240110,162500,660686869,473,473,473,473,0
|
|
20240110,162400,660686869,473,473,473,473,0
|
|
20240110,162300,660686869,473,473,473,473,17856
|
|
20240110,162200,660686869,473,473,473,473,0
|
|
20240110,162100,660686869,473,473,473,473,0
|
|
20240110,162000,660686869,473,473,473,473,0
|
|
20240110,161900,660686869,473,473,473,473,0
|
|
20240110,161800,660686869,473,473,473,473,0
|
|
20240110,161700,660686869,473,473,473,473,0
|
|
20240110,161600,660686869,473,473,473,473,0
|
|
20240110,161500,660686869,473,473,473,473,0
|
|
20240110,161400,660686869,473,473,473,473,0
|
|
20240110,161300,660686869,473,473,473,473,0
|
|
20240110,161200,660686869,473,473,473,473,0
|
|
20240110,161100,660686869,473,473,473,473,0
|
|
20240110,161000,660686869,473,473,473,473,0
|
|
20240110,160900,660686869,473,473,473,473,0
|
|
20240110,160800,660686869,473,473,473,473,0
|
|
20240110,160700,660686869,473,473,473,473,0
|
|
20240110,160600,660686869,473,473,473,473,0
|
|
20240110,160500,660686869,473,473,473,473,0
|
|
20240110,160400,660686869,473,473,473,473,0
|
|
20240110,160300,660686869,473,473,473,473,0
|
|
20240110,160200,660686869,473,473,473,473,0
|
|
20240110,160100,660686869,473,473,473,473,0
|
|
20240110,160000,660686869,473,473,473,473,0
|
|
20240110,155900,660686869,473,473,473,473,0
|
|
20240110,155800,660686869,473,473,473,473,0
|
|
20240110,155700,660686869,473,473,473,473,0
|
|
20240110,155600,660686869,473,473,473,473,0
|
|
20240110,155500,660686869,473,473,473,473,0
|
|
20240110,155400,660686869,473,473,473,473,0
|
|
20240110,155300,660686869,473,473,473,473,17856
|
|
20240110,155200,660686869,473,473,473,473,0
|
|
20240110,155100,660686869,473,473,473,473,0
|
|
20240110,155000,660686869,473,473,473,473,0
|
|
20240110,154900,660686869,473,473,473,473,0
|
|
20240110,154800,660686869,473,473,473,473,0
|
|
20240110,154700,660686869,473,473,473,473,0
|
|
20240110,154600,660686869,473,473,473,473,0
|
|
20240110,154500,660686869,473,473,473,473,0
|
|
20240110,154400,660686869,473,473,473,473,0
|
|
20240110,154300,660686869,473,473,473,473,0
|
|
20240110,154200,660686869,473,473,473,473,0
|
|
20240110,154100,660686869,473,473,473,473,0
|
|
20240110,154000,660686869,473,473,473,473,0
|
|
20240110,153900,660686869,473,473,473,473,0
|
|
20240110,153800,660686869,473,473,473,473,0
|
|
20240110,153700,660686869,473,473,473,473,0
|
|
20240110,153600,660686869,473,473,473,473,0
|
|
20240110,153500,660686869,473,473,473,473,0
|
|
20240110,153400,660686869,473,473,473,473,0
|
|
20240110,153300,660686869,473,473,473,473,0
|
|
20240110,153200,660686869,473,473,473,473,0
|
|
20240110,153100,660686869,473,473,473,473,0
|
|
20240110,153000,660686869,473,473,473,473,17856
|
|
20240110,152900,652240981,474,474,474,474,0
|
|
20240110,152800,652240981,474,474,474,474,0
|
|
20240110,152700,652240981,474,474,474,474,0
|
|
20240110,152600,652240981,474,474,474,474,0
|
|
20240110,152500,652240981,474,474,474,474,0
|
|
20240110,152400,652240981,474,474,474,474,0
|
|
20240110,152300,652240981,474,474,474,474,0
|
|
20240110,152200,652240981,474,474,474,474,0
|
|
20240110,152100,652240981,474,474,474,474,0
|
|
20240110,152000,652240981,474,474,474,474,0
|
|
20240110,151900,652240981,474,473,474,472,5585
|
|
20240110,151800,649599774,473,473,473,473,0
|
|
20240110,151700,649599774,473,474,474,473,4991
|
|
20240110,151600,647239027,475,474,475,473,3039
|
|
20240110,151500,645798566,474,474,474,473,1210
|
|
20240110,151400,645225032,474,474,474,474,5679
|
|
20240110,151300,642533186,474,473,474,472,7142
|
|
20240110,151200,639161259,474,473,474,472,10348
|
|
20240110,151100,634266801,472,472,472,472,2402
|
|
20240110,151000,633133057,472,472,472,472,2834
|
|
20240110,150900,631795409,473,473,473,473,3
|
|
20240110,150800,631793990,473,473,473,473,1137
|
|
20240110,150700,631256189,473,473,473,473,1101
|
|
20240110,150600,630735416,473,472,473,472,8
|
|
20240110,150500,630731638,473,473,473,473,0
|
|
20240110,150400,630731638,473,473,473,472,3770
|
|
20240110,150300,628952166,472,472,472,472,7072
|
|
20240110,150200,625614182,471,473,473,471,13134
|
|
20240110,150100,619424380,472,473,473,472,444
|
|
20240110,150000,619214768,472,471,472,471,998
|
|
20240110,145900,618743714,473,473,473,473,1
|
|
20240110,145800,618743241,473,473,473,473,1
|
|
20240110,145700,618742768,473,472,473,472,217
|
|
20240110,145600,618640327,472,472,472,472,46
|
|
20240110,145500,618618615,473,473,473,473,15
|
|
20240110,145400,618611520,473,473,473,473,500
|
|
20240110,145300,618375020,473,472,473,470,32382
|
|
20240110,145200,603122413,473,473,473,473,10
|
|
20240110,145100,603117683,474,474,474,474,0
|
|
20240110,145000,603117683,474,474,474,474,0
|
|
20240110,144900,603117683,474,473,474,473,41
|
|
20240110,144800,603098289,472,472,472,472,3491
|
|
20240110,144700,601450537,472,472,472,472,108
|
|
20240110,144600,601399561,472,474,474,472,1169
|
|
20240110,144500,600847597,474,474,474,474,0
|
|
20240110,144400,600847597,474,473,474,473,46
|
|
20240110,144300,600825819,473,474,474,473,556
|
|
20240110,144200,600562825,474,473,474,473,690
|
|
20240110,144100,600236450,473,474,474,473,24
|
|
20240110,144000,600225077,474,474,474,472,13
|
|
20240110,143900,600218935,473,473,473,473,1975
|
|
20240110,143800,599284760,473,473,473,473,13
|
|
20240110,143700,599278611,473,473,473,473,107
|
|
20240110,143600,599228000,474,473,474,473,2021
|
|
20240110,143500,598272049,472,473,473,472,5
|
|
20240110,143400,598269686,473,473,473,473,150
|
|
20240110,143300,598198736,473,473,473,473,3
|
|
20240110,143200,598197317,473,473,473,473,9
|
|
20240110,143100,598193060,473,473,473,473,0
|
|
20240110,143000,598193060,473,473,473,473,1450
|
|
20240110,142900,597507210,473,473,473,473,70
|
|
20240110,142800,597474100,472,472,472,472,100
|
|
20240110,142700,597426900,473,473,473,473,0
|
|
20240110,142600,597426900,473,473,473,473,20
|
|
20240110,142500,597417440,472,472,472,472,1707
|
|
20240110,142400,596611736,472,472,472,472,2
|
|
20240110,142300,596610792,473,473,473,473,381
|
|
20240110,142200,596430579,473,473,473,473,12
|
|
20240110,142100,596424903,473,473,473,473,5
|
|
20240110,142000,596422538,473,473,473,473,168
|
|
20240110,141900,596343074,474,474,474,474,49
|
|
20240110,141800,596319848,474,472,474,472,12176
|
|
20240110,141700,590572722,471,473,473,471,27650
|
|
20240110,141600,577535457,473,473,473,473,51
|
|
20240110,141500,577511334,474,473,474,473,5
|
|
20240110,141400,577508968,474,473,474,473,2
|
|
20240110,141300,577508021,473,473,473,473,40
|
|
20240110,141200,577489101,473,473,473,473,159
|
|
20240110,141100,577413894,473,473,473,473,214
|
|
20240110,141000,577312672,473,473,473,473,2875
|
|
20240110,140900,575952797,473,473,473,473,10
|
|
20240110,140800,575948067,474,474,474,474,501
|
|
20240110,140700,575710593,474,474,474,474,0
|
|
20240110,140600,575710593,474,474,474,474,1208
|
|
20240110,140500,575138001,473,473,473,473,0
|
|
20240110,140400,575138001,473,473,473,473,0
|
|
20240110,140300,575138001,473,473,473,473,0
|
|
20240110,140200,575138001,473,473,473,473,0
|
|
20240110,140100,575138001,473,473,473,473,0
|
|
20240110,140000,575138001,473,472,473,472,10943
|
|
20240110,135900,569967005,473,473,473,473,1727
|
|
20240110,135800,569150134,473,471,473,471,6234
|
|
20240110,135700,566210520,473,473,473,471,10562
|
|
20240110,135600,561221563,471,473,473,471,4563
|
|
20240110,135500,559068956,472,473,473,472,5650
|
|
20240110,135400,556402006,473,473,473,473,358
|
|
20240110,135300,556232672,473,473,473,473,5
|
|
20240110,135200,556230307,473,473,473,473,1
|
|
20240110,135100,556229834,471,471,471,471,0
|
|
20240110,135000,556229834,471,472,472,471,4799
|
|
20240110,134900,553964719,474,474,474,474,0
|
|
20240110,134800,553964719,474,474,474,474,9
|
|
20240110,134700,553960453,474,472,474,472,201
|
|
20240110,134600,553865181,474,472,474,472,2009
|
|
20240110,134500,552914933,472,472,473,472,13454
|
|
20240110,134400,546564644,472,472,472,472,80
|
|
20240110,134300,546526884,472,471,472,471,6414
|
|
20240110,134200,543501590,471,471,471,471,1086
|
|
20240110,134100,542990084,471,470,471,470,1059
|
|
20240110,134000,542492353,471,472,472,471,877
|
|
20240110,133900,542079256,472,472,472,472,1200
|
|
20240110,133800,541512856,472,472,472,472,2
|
|
20240110,133700,541511912,471,472,472,471,18800
|
|
20240110,133600,532657011,472,472,472,472,171
|
|
20240110,133500,532576299,472,473,473,472,11982
|
|
20240110,133400,526920765,473,472,473,472,4231
|
|
20240110,133300,524920557,473,473,473,473,3
|
|
20240110,133200,524919138,473,473,473,473,0
|
|
20240110,133100,524919138,473,473,473,473,5
|
|
20240110,133000,524916773,472,472,472,472,10
|
|
20240110,132900,524912053,472,474,474,472,244
|
|
20240110,132800,524796477,472,472,472,472,0
|
|
20240110,132700,524796477,472,473,473,472,48
|
|
20240110,132600,524773803,473,473,473,473,6000
|
|
20240110,132500,521935803,472,472,472,472,300
|
|
20240110,132400,521794203,472,472,472,472,1
|
|
20240110,132300,521793731,473,473,473,473,0
|
|
20240110,132200,521793731,473,473,473,473,0
|
|
20240110,132100,521793731,473,473,473,473,8
|
|
20240110,132000,521789947,472,472,472,472,229
|
|
20240110,131900,521681859,472,471,472,471,11549
|
|
20240110,131800,516230931,472,473,473,472,2870
|
|
20240110,131700,514876290,473,473,473,473,0
|
|
20240110,131600,514876290,473,473,473,473,200
|
|
20240110,131500,514781690,472,473,473,472,2
|
|
20240110,131400,514780745,473,473,473,473,61
|
|
20240110,131300,514751892,474,474,474,474,0
|
|
20240110,131200,514751892,474,474,474,474,124
|
|
20240110,131100,514693116,472,473,473,472,4230
|
|
20240110,131000,512693756,472,472,472,472,1700
|
|
20240110,130900,511891356,471,471,471,471,0
|
|
20240110,130800,511891356,471,471,471,471,0
|
|
20240110,130700,511891356,471,472,472,471,8899
|
|
20240110,130600,507692481,473,473,473,472,7809
|
|
20240110,130500,504001617,473,473,473,473,100
|
|
20240110,130400,503954317,473,473,473,473,122
|
|
20240110,130300,503896611,473,473,473,473,100
|
|
20240110,130200,503849311,473,473,473,473,1
|
|
20240110,130100,503848838,473,473,473,473,167
|
|
20240110,130000,503769847,473,473,473,473,1
|
|
20240110,125900,503769374,472,472,472,472,1891
|
|
20240110,125800,502876822,473,473,473,473,20
|
|
20240110,125700,502867362,472,472,472,472,6156
|
|
20240110,125600,499961730,472,472,472,472,3
|
|
20240110,125500,499960314,472,472,472,471,304
|
|
20240110,125400,499817126,472,473,473,472,1002
|
|
20240110,125300,499343181,473,473,473,472,859
|
|
20240110,125200,498937731,473,473,473,473,1996
|
|
20240110,125100,497993623,473,473,473,473,1
|
|
20240110,125000,497993150,470,473,473,470,60228
|
|
20240110,124900,469615076,472,472,474,472,3
|
|
20240110,124800,469613658,473,473,473,473,1183
|
|
20240110,124700,469054099,473,473,473,473,10
|
|
20240110,124600,469049369,473,473,473,473,9
|
|
20240110,124500,469045112,472,473,473,472,3
|
|
20240110,124400,469043694,472,472,472,472,5692
|
|
20240110,124300,466357070,473,472,473,472,2807
|
|
20240110,124200,465031954,472,472,472,472,55105
|
|
20240110,124100,439022394,473,474,474,473,5
|
|
20240110,124000,439020025,472,472,472,472,0
|
|
20240110,123900,439020025,472,472,472,472,1
|
|
20240110,123800,439019553,472,474,474,472,22
|
|
20240110,123700,439009165,474,474,474,474,8
|
|
20240110,123600,439005373,473,473,473,473,7
|
|
20240110,123500,439002062,473,473,473,472,33
|
|
20240110,123400,438986454,473,474,474,473,74
|
|
20240110,123300,438951430,473,474,474,473,31
|
|
20240110,123200,438936766,473,474,474,473,4734
|
|
20240110,123100,436697579,474,474,474,473,2805
|
|
20240110,123000,435370796,474,474,474,474,0
|
|
20240110,122900,435370796,474,474,474,474,62
|
|
20240110,122800,435341408,473,473,473,473,4400
|
|
20240110,122700,433260208,473,473,473,473,60
|
|
20240110,122600,433231828,472,472,472,472,0
|
|
20240110,122500,433231828,472,473,473,472,2214
|
|
20240110,122400,432186620,473,473,473,473,20
|
|
20240110,122300,432177160,472,473,473,472,5091
|
|
20240110,122200,429774103,474,474,474,474,7
|
|
20240110,122100,429770785,474,474,474,474,1
|
|
20240110,122000,429770311,474,473,474,473,2483
|
|
20240110,121900,428595750,473,473,473,473,1
|
|
20240110,121800,428595277,473,473,473,473,0
|
|
20240110,121700,428595277,473,473,473,473,14
|
|
20240110,121600,428588655,473,473,473,472,2830
|
|
20240110,121500,427252893,473,473,473,473,0
|
|
20240110,121400,427252893,473,473,473,473,17
|
|
20240110,121300,427244852,473,472,473,472,2279
|
|
20240110,121200,426166886,472,473,473,472,14057
|
|
20240110,121100,419517931,473,474,474,473,21860
|
|
20240110,121000,409164658,474,474,474,474,212
|
|
20240110,120900,409064170,474,474,474,474,1
|
|
20240110,120800,409063696,474,474,474,474,99
|
|
20240110,120700,409016770,474,474,474,474,0
|
|
20240110,120600,409016770,474,474,474,474,200
|
|
20240110,120500,408921970,474,474,474,474,0
|
|
20240110,120400,408921970,474,474,474,474,859
|
|
20240110,120300,408514804,474,474,474,474,1000
|
|
20240110,120200,408040804,474,473,474,473,9305
|
|
20240110,120100,403639537,474,474,474,473,1040
|
|
20240110,120000,403147577,473,473,473,473,0
|
|
20240110,115900,403147577,473,473,473,473,0
|
|
20240110,115800,403147577,473,473,473,473,1038
|
|
20240110,115700,402656603,473,473,473,473,21371
|
|
20240110,115600,392548120,474,474,474,474,0
|
|
20240110,115500,392548120,474,474,474,474,1000
|
|
20240110,115400,392074120,474,474,474,474,0
|
|
20240110,115300,392074120,474,473,474,473,45
|
|
20240110,115200,392052830,474,474,474,474,1
|
|
20240110,115100,392052356,473,473,473,473,5000
|
|
20240110,115000,389687356,474,474,474,474,0
|
|
20240110,114900,389687356,474,474,474,474,400
|
|
20240110,114800,389497756,474,474,474,474,302
|
|
20240110,114700,389354608,474,474,474,474,4
|
|
20240110,114600,389352712,474,475,475,474,1307
|
|
20240110,114500,388733178,474,474,474,473,471
|
|
20240110,114400,388510393,474,474,474,474,54
|
|
20240110,114300,388484797,474,474,474,474,442
|
|
20240110,114200,388275289,474,473,474,473,2601
|
|
20240110,114100,387044916,473,473,473,473,3046
|
|
20240110,114000,385604158,473,474,474,473,21691
|
|
20240110,113900,375344075,474,474,474,474,14
|
|
20240110,113800,375337439,474,474,474,474,59
|
|
20240110,113700,375309473,473,473,473,473,0
|
|
20240110,113600,375309473,473,474,474,473,34
|
|
20240110,113500,375293387,473,473,473,473,1061
|
|
20240110,113400,374791534,474,474,475,474,918
|
|
20240110,113300,374356400,474,474,474,474,2
|
|
20240110,113200,374355452,475,474,476,474,4569
|
|
20240110,113100,372189740,473,474,474,473,272
|
|
20240110,113000,372061082,475,475,475,475,50
|
|
20240110,112900,372037332,475,475,475,475,1824
|
|
20240110,112800,371170932,474,474,475,474,5726
|
|
20240110,112700,368456807,474,475,475,474,9820
|
|
20240110,112600,363798087,474,475,475,474,204
|
|
20240110,112500,363701188,475,475,475,475,216
|
|
20240110,112400,363598588,474,474,474,474,6300
|
|
20240110,112300,360612388,474,475,475,474,6072
|
|
20240110,112200,357733188,475,475,475,475,3
|
|
20240110,112100,357731763,475,475,475,475,656
|
|
20240110,112000,357420163,475,475,475,475,1152
|
|
20240110,111900,356872963,475,475,475,475,1413
|
|
20240110,111800,356201788,475,475,476,474,6502
|
|
20240110,111700,353116337,475,475,475,475,4000
|
|
20240110,111600,351216337,475,475,475,475,3000
|
|
20240110,111500,349791337,475,475,475,475,3001
|
|
20240110,111400,348365862,475,475,475,474,3786
|
|
20240110,111300,346567513,475,477,477,475,4933
|
|
20240110,111200,344224332,477,477,477,477,21
|
|
20240110,111100,344214315,477,477,477,477,0
|
|
20240110,111000,344214315,477,477,477,477,5683
|
|
20240110,110900,341503524,477,476,477,475,303
|
|
20240110,110800,341359197,475,475,475,475,1925
|
|
20240110,110700,340444822,475,475,475,475,7130
|
|
20240110,110600,337058072,475,475,475,475,2300
|
|
20240110,110500,335965572,477,477,477,477,1
|
|
20240110,110400,335965095,475,475,475,475,11495
|
|
20240110,110300,330504970,475,475,475,475,200
|
|
20240110,110200,330409970,475,475,475,475,500
|
|
20240110,110100,330172470,474,475,475,474,3000
|
|
20240110,110000,328750136,475,475,475,475,0
|
|
20240110,105900,328750136,475,475,475,475,13479
|
|
20240110,105800,322347611,476,476,476,476,3131
|
|
20240110,105700,320857255,476,476,476,476,24131
|
|
20240110,105600,309370899,477,477,477,477,34
|
|
20240110,105500,309354681,477,477,477,477,3
|
|
20240110,105400,309353250,477,476,477,476,366
|
|
20240110,105300,309178685,476,477,477,476,3
|
|
20240110,105200,309177256,476,476,476,475,773
|
|
20240110,105100,308809309,476,476,476,475,6266
|
|
20240110,105000,305831925,476,476,476,476,39
|
|
20240110,104900,305813361,476,476,477,475,707
|
|
20240110,104800,305477363,477,477,477,476,2051
|
|
20240110,104700,304500884,477,477,477,477,4
|
|
20240110,104600,304498976,477,477,477,477,4
|
|
20240110,104500,304497068,476,478,478,476,3005
|
|
20240110,104400,303060688,478,478,478,478,93
|
|
20240110,104300,303016234,478,479,479,477,944
|
|
20240110,104200,302565934,479,479,479,479,0
|
|
20240110,104100,302565934,479,479,479,479,0
|
|
20240110,104000,302565934,479,478,480,478,10878
|
|
20240110,103900,297366246,479,478,479,478,211
|
|
20240110,103800,297265377,478,478,478,478,2375
|
|
20240110,103700,296130127,478,476,478,475,4192
|
|
20240110,103600,294137180,476,477,477,476,8846
|
|
20240110,103500,289919484,477,477,477,477,0
|
|
20240110,103400,289919484,477,476,477,476,40
|
|
20240110,103300,289900434,475,475,475,475,0
|
|
20240110,103200,289900434,475,474,475,473,7990
|
|
20240110,103100,286114493,474,476,476,474,14936
|
|
20240110,103000,279031419,476,476,476,476,137
|
|
20240110,102900,278966207,476,476,476,476,100
|
|
20240110,102800,278918607,476,476,476,476,1214
|
|
20240110,102700,278340743,476,476,476,475,105
|
|
20240110,102600,278290865,476,476,476,475,4758
|
|
20240110,102500,276026857,476,476,476,475,5223
|
|
20240110,102400,273545909,476,476,476,476,0
|
|
20240110,102300,273545909,476,476,476,476,360
|
|
20240110,102200,273374549,476,475,476,475,1741
|
|
20240110,102100,272547564,475,475,475,475,822
|
|
20240110,102000,272157114,475,477,477,475,26501
|
|
20240110,101900,259568347,477,477,477,477,1
|
|
20240110,101800,259567870,477,476,477,476,338
|
|
20240110,101700,259406782,476,476,476,475,2318
|
|
20240110,101600,258304708,476,477,477,476,14421
|
|
20240110,101500,251440311,477,477,477,477,832
|
|
20240110,101400,251043447,477,477,478,477,2211
|
|
20240110,101300,249988794,480,480,480,480,10
|
|
20240110,101200,249983994,480,480,480,480,0
|
|
20240110,101100,249983994,480,480,480,480,10
|
|
20240110,101000,249979194,478,478,478,478,3
|
|
20240110,100900,249977760,480,478,480,478,2301
|
|
20240110,100800,248877822,478,477,478,477,1200
|
|
20240110,100700,248305222,476,478,478,476,2944
|
|
20240110,100600,246900949,478,478,478,478,80
|
|
20240110,100500,246862709,477,478,478,477,2114
|
|
20240110,100400,245854319,478,478,478,478,120
|
|
20240110,100300,245796959,478,478,478,477,212
|
|
20240110,100200,245695805,478,478,478,478,528
|
|
20240110,100100,245443421,478,477,478,477,921
|
|
20240110,100000,245004068,477,476,477,476,8990
|
|
20240110,095900,240724278,477,476,477,476,3150
|
|
20240110,095800,239224818,477,477,478,477,36528
|
|
20240110,095700,221800952,477,478,479,477,42437
|
|
20240110,095600,201557970,477,478,478,477,14950
|
|
20240110,095500,194415649,478,479,479,478,12679
|
|
20240110,095400,188355057,479,479,479,479,1165
|
|
20240110,095300,187797022,478,479,479,478,2397
|
|
20240110,095200,186650769,479,479,479,479,75
|
|
20240110,095100,186614844,480,479,480,478,7237
|
|
20240110,095000,183149502,481,480,481,480,140
|
|
20240110,094900,183082262,481,481,481,481,18
|
|
20240110,094800,183073604,481,481,481,480,285
|
|
20240110,094700,182936644,481,479,481,479,1615
|
|
20240110,094600,182162629,479,480,480,479,16986
|
|
20240110,094500,174026333,480,480,481,480,129
|
|
20240110,094400,173964412,480,481,481,479,215
|
|
20240110,094300,173861205,479,480,480,479,1001
|
|
20240110,094200,173380726,480,480,480,480,0
|
|
20240110,094100,173380726,480,480,480,480,252
|
|
20240110,094000,173259766,480,480,480,480,752
|
|
20240110,093900,172898806,480,480,480,480,50
|
|
20240110,093800,172874806,480,480,480,480,74
|
|
20240110,093700,172839286,479,479,479,479,6490
|
|
20240110,093600,169730576,479,479,479,479,2118
|
|
20240110,093500,168716054,479,480,480,479,1654
|
|
20240110,093400,167923787,480,480,480,480,111
|
|
20240110,093300,167870507,478,480,480,478,82
|
|
20240110,093200,167831217,478,479,479,478,4270
|
|
20240110,093100,165788516,479,480,481,478,2092
|
|
20240110,093000,164784365,480,482,482,479,8784
|
|
20240110,092900,160576559,482,482,482,482,1
|
|
20240110,092800,160576077,481,482,482,480,16313
|
|
20240110,092700,152743023,480,482,482,480,3352
|
|
20240110,092600,151134029,480,481,482,480,1087
|
|
20240110,092500,150612223,481,481,483,481,8104
|
|
20240110,092400,146710940,482,482,482,480,1602
|
|
20240110,092300,145941804,481,480,481,480,870
|
|
20240110,092200,145523423,480,480,481,479,645
|
|
20240110,092100,145214269,481,480,481,478,9175
|
|
20240110,092000,140810272,479,479,479,479,2307
|
|
20240110,091900,139705219,479,478,479,478,3685
|
|
20240110,091800,137943783,478,480,480,477,11902
|
|
20240110,091700,132254246,480,479,480,479,1604
|
|
20240110,091600,131485436,479,478,479,477,36037
|
|
20240110,091500,114291880,479,479,479,479,2
|
|
20240110,091400,114290922,477,477,477,475,23625
|
|
20240110,091300,103036894,477,478,478,477,5623
|
|
20240110,091200,100354073,478,479,479,478,12
|
|
20240110,091100,100348326,479,477,479,477,15450
|
|
20240110,091000,92978612,479,480,480,477,7055
|
|
20240110,090900,89610036,478,480,480,478,386
|
|
20240110,090800,89424776,478,480,480,478,45033
|
|
20240110,090700,67830023,480,479,480,479,5804
|
|
20240110,090600,65049904,479,479,479,478,2665
|
|
20240110,090500,63773671,479,482,483,479,17349
|
|
20240110,090400,55431424,483,481,483,481,5318
|
|
20240110,090300,52869083,481,483,483,481,3492
|
|
20240110,090200,51185619,483,483,484,483,2665
|
|
20240110,090100,49898374,481,483,483,480,20645
|
|
20240110,090000,39966801,484,488,493,484,81891
|