626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192300,379931595,472,472,472,472,11059
|
|
20240111,192200,379931595,472,472,472,472,0
|
|
20240111,192100,379931595,472,472,472,472,0
|
|
20240111,192000,379931595,472,472,472,472,0
|
|
20240111,191900,379931595,472,472,472,472,0
|
|
20240111,191800,379931595,472,472,472,472,0
|
|
20240111,191700,379931595,472,472,472,472,0
|
|
20240111,191600,379931595,472,472,472,472,0
|
|
20240111,191500,379931595,472,472,472,472,0
|
|
20240111,191400,379931595,472,472,472,472,0
|
|
20240111,191300,379931595,472,472,472,472,0
|
|
20240111,191200,379931595,472,472,472,472,0
|
|
20240111,191100,379931595,472,472,472,472,0
|
|
20240111,191000,379931595,472,472,472,472,0
|
|
20240111,190900,379931595,472,472,472,472,0
|
|
20240111,190800,379931595,472,472,472,472,0
|
|
20240111,190700,379931595,472,472,472,472,0
|
|
20240111,190600,379931595,472,472,472,472,0
|
|
20240111,190500,379931595,472,472,472,472,0
|
|
20240111,190400,379931595,472,472,472,472,0
|
|
20240111,190300,379931595,472,472,472,472,0
|
|
20240111,190200,379931595,472,472,472,472,0
|
|
20240111,190100,379931595,472,472,472,472,0
|
|
20240111,190000,379931595,472,472,472,472,0
|
|
20240111,185900,379931595,472,472,472,472,0
|
|
20240111,185800,379931595,472,472,472,472,0
|
|
20240111,185700,379931595,472,472,472,472,0
|
|
20240111,185600,379931595,472,472,472,472,0
|
|
20240111,185500,379931595,472,472,472,472,0
|
|
20240111,185400,379931595,472,472,472,472,0
|
|
20240111,185300,379931595,472,472,472,472,11059
|
|
20240111,185200,379931595,472,472,472,472,0
|
|
20240111,185100,379931595,472,472,472,472,0
|
|
20240111,185000,379931595,472,472,472,472,0
|
|
20240111,184900,379931595,472,472,472,472,0
|
|
20240111,184800,379931595,472,472,472,472,0
|
|
20240111,184700,379931595,472,472,472,472,0
|
|
20240111,184600,379931595,472,472,472,472,0
|
|
20240111,184500,379931595,472,472,472,472,0
|
|
20240111,184400,379931595,472,472,472,472,0
|
|
20240111,184300,379931595,472,472,472,472,0
|
|
20240111,184200,379931595,472,472,472,472,0
|
|
20240111,184100,379931595,472,472,472,472,0
|
|
20240111,184000,379931595,472,472,472,472,0
|
|
20240111,183900,379931595,472,472,472,472,0
|
|
20240111,183800,379931595,472,472,472,472,0
|
|
20240111,183700,379931595,472,472,472,472,0
|
|
20240111,183600,379931595,472,472,472,472,0
|
|
20240111,183500,379931595,472,472,472,472,0
|
|
20240111,183400,379931595,472,472,472,472,0
|
|
20240111,183300,379931595,472,472,472,472,0
|
|
20240111,183200,379931595,472,472,472,472,0
|
|
20240111,183100,379931595,472,472,472,472,0
|
|
20240111,183000,379931595,472,472,472,472,0
|
|
20240111,182900,379931595,472,472,472,472,0
|
|
20240111,182800,379931595,472,472,472,472,0
|
|
20240111,182700,379931595,472,472,472,472,0
|
|
20240111,182600,379931595,472,472,472,472,0
|
|
20240111,182500,379931595,472,472,472,472,0
|
|
20240111,182400,379931595,472,472,472,472,0
|
|
20240111,182300,379931595,472,472,472,472,11059
|
|
20240111,182200,379931595,472,472,472,472,0
|
|
20240111,182100,379931595,472,472,472,472,0
|
|
20240111,182000,379931595,472,472,472,472,0
|
|
20240111,181900,379931595,472,472,472,472,0
|
|
20240111,181800,379931595,472,472,472,472,0
|
|
20240111,181700,379931595,472,472,472,472,0
|
|
20240111,181600,379931595,472,472,472,472,0
|
|
20240111,181500,379931595,472,472,472,472,0
|
|
20240111,181400,379931595,472,472,472,472,0
|
|
20240111,181300,379931595,472,472,472,472,0
|
|
20240111,181200,379931595,472,472,472,472,0
|
|
20240111,181100,379931595,472,472,472,472,0
|
|
20240111,181000,379931595,472,472,472,472,0
|
|
20240111,180900,379931595,472,472,472,472,0
|
|
20240111,180800,379931595,472,472,472,472,0
|
|
20240111,180700,379931595,472,472,472,472,0
|
|
20240111,180600,379931595,472,472,472,472,0
|
|
20240111,180500,379931595,472,472,472,472,0
|
|
20240111,180400,379931595,472,472,472,472,0
|
|
20240111,180300,379931595,472,472,472,472,0
|
|
20240111,180200,379931595,472,472,472,472,0
|
|
20240111,180100,379931595,472,472,472,472,0
|
|
20240111,180000,379931595,472,472,472,472,0
|
|
20240111,175900,379931595,472,472,472,472,0
|
|
20240111,175800,379931595,472,472,472,472,0
|
|
20240111,175700,379931595,472,472,472,472,0
|
|
20240111,175600,379931595,472,472,472,472,0
|
|
20240111,175500,379931595,472,472,472,472,0
|
|
20240111,175400,379931595,472,472,472,472,0
|
|
20240111,175300,379931595,472,472,472,472,11059
|
|
20240111,175200,379931595,472,472,472,472,0
|
|
20240111,175100,379931595,472,472,472,472,0
|
|
20240111,175000,379931595,472,472,472,472,0
|
|
20240111,174900,379931595,472,472,472,472,0
|
|
20240111,174800,379931595,472,472,472,472,0
|
|
20240111,174700,379931595,472,472,472,472,0
|
|
20240111,174600,379931595,472,472,472,472,0
|
|
20240111,174500,379931595,472,472,472,472,0
|
|
20240111,174400,379931595,472,472,472,472,0
|
|
20240111,174300,379931595,472,472,472,472,0
|
|
20240111,174200,379931595,472,472,472,472,0
|
|
20240111,174100,379931595,472,472,472,472,0
|
|
20240111,174000,379931595,472,472,472,472,0
|
|
20240111,173900,379931595,472,472,472,472,0
|
|
20240111,173800,379931595,472,472,472,472,0
|
|
20240111,173700,379931595,472,472,472,472,0
|
|
20240111,173600,379931595,472,472,472,472,0
|
|
20240111,173500,379931595,472,472,472,472,0
|
|
20240111,173400,379931595,472,472,472,472,0
|
|
20240111,173300,379931595,472,472,472,472,0
|
|
20240111,173200,379931595,472,472,472,472,0
|
|
20240111,173100,379931595,472,472,472,472,0
|
|
20240111,173000,379931595,472,472,472,472,0
|
|
20240111,172900,379931595,472,472,472,472,0
|
|
20240111,172800,379931595,472,472,472,472,0
|
|
20240111,172700,379931595,472,472,472,472,0
|
|
20240111,172600,379931595,472,472,472,472,0
|
|
20240111,172500,379931595,472,472,472,472,0
|
|
20240111,172400,379931595,472,472,472,472,0
|
|
20240111,172300,379931595,472,472,472,472,11059
|
|
20240111,172200,379931595,472,472,472,472,0
|
|
20240111,172100,379931595,472,472,472,472,0
|
|
20240111,172000,379931595,472,472,472,472,0
|
|
20240111,171900,379931595,472,472,472,472,0
|
|
20240111,171800,379931595,472,472,472,472,0
|
|
20240111,171700,379931595,472,472,472,472,0
|
|
20240111,171600,379931595,472,472,472,472,0
|
|
20240111,171500,379931595,472,472,472,472,0
|
|
20240111,171400,379931595,472,472,472,472,0
|
|
20240111,171300,379931595,472,472,472,472,0
|
|
20240111,171200,379931595,472,472,472,472,0
|
|
20240111,171100,379931595,472,472,472,472,0
|
|
20240111,171000,379931595,472,472,472,472,0
|
|
20240111,170900,379931595,472,472,472,472,0
|
|
20240111,170800,379931595,472,472,472,472,0
|
|
20240111,170700,379931595,472,472,472,472,0
|
|
20240111,170600,379931595,472,472,472,472,0
|
|
20240111,170500,379931595,472,472,472,472,0
|
|
20240111,170400,379931595,472,472,472,472,0
|
|
20240111,170300,379931595,472,472,472,472,0
|
|
20240111,170200,379931595,472,472,472,472,0
|
|
20240111,170100,379931595,472,472,472,472,0
|
|
20240111,170000,379931595,472,472,472,472,0
|
|
20240111,165900,379931595,472,472,472,472,0
|
|
20240111,165800,379931595,472,472,472,472,0
|
|
20240111,165700,379931595,472,472,472,472,0
|
|
20240111,165600,379931595,472,472,472,472,0
|
|
20240111,165500,379931595,472,472,472,472,0
|
|
20240111,165400,379931595,472,472,472,472,0
|
|
20240111,165300,379931595,472,472,472,472,11059
|
|
20240111,165200,379931595,472,472,472,472,0
|
|
20240111,165100,379931595,472,472,472,472,0
|
|
20240111,165000,379931595,472,472,472,472,0
|
|
20240111,164900,379931595,472,472,472,472,0
|
|
20240111,164800,379931595,472,472,472,472,0
|
|
20240111,164700,379931595,472,472,472,472,0
|
|
20240111,164600,379931595,472,472,472,472,0
|
|
20240111,164500,379931595,472,472,472,472,0
|
|
20240111,164400,379931595,472,472,472,472,0
|
|
20240111,164300,379931595,472,472,472,472,0
|
|
20240111,164200,379931595,472,472,472,472,0
|
|
20240111,164100,379931595,472,472,472,472,0
|
|
20240111,164000,379931595,472,472,472,472,0
|
|
20240111,163900,379931595,472,472,472,472,0
|
|
20240111,163800,379931595,472,472,472,472,0
|
|
20240111,163700,379931595,472,472,472,472,0
|
|
20240111,163600,379931595,472,472,472,472,0
|
|
20240111,163500,379931595,472,472,472,472,0
|
|
20240111,163400,379931595,472,472,472,472,0
|
|
20240111,163300,379931595,472,472,472,472,0
|
|
20240111,163200,379931595,472,472,472,472,0
|
|
20240111,163100,379931595,472,472,472,472,0
|
|
20240111,163000,379931595,472,472,472,472,0
|
|
20240111,162900,379931595,472,472,472,472,0
|
|
20240111,162800,379931595,472,472,472,472,0
|
|
20240111,162700,379931595,472,472,472,472,0
|
|
20240111,162600,379931595,472,472,472,472,0
|
|
20240111,162500,379931595,472,472,472,472,0
|
|
20240111,162400,379931595,472,472,472,472,0
|
|
20240111,162300,379931595,472,472,472,472,11059
|
|
20240111,162200,379931595,472,472,472,472,0
|
|
20240111,162100,379931595,472,472,472,472,0
|
|
20240111,162000,379931595,472,472,472,472,0
|
|
20240111,161900,379931595,472,472,472,472,0
|
|
20240111,161800,379931595,472,472,472,472,0
|
|
20240111,161700,379931595,472,472,472,472,0
|
|
20240111,161600,379931595,472,472,472,472,0
|
|
20240111,161500,379931595,472,472,472,472,0
|
|
20240111,161400,379931595,472,472,472,472,0
|
|
20240111,161300,379931595,472,472,472,472,0
|
|
20240111,161200,379931595,472,472,472,472,0
|
|
20240111,161100,379931595,472,472,472,472,0
|
|
20240111,161000,379931595,472,472,472,472,0
|
|
20240111,160900,379931595,472,472,472,472,0
|
|
20240111,160800,379931595,472,472,472,472,0
|
|
20240111,160700,379931595,472,472,472,472,0
|
|
20240111,160600,379931595,472,472,472,472,0
|
|
20240111,160500,379931595,472,472,472,472,0
|
|
20240111,160400,379931595,472,472,472,472,0
|
|
20240111,160300,379931595,472,472,472,472,0
|
|
20240111,160200,379931595,472,472,472,472,0
|
|
20240111,160100,379931595,472,472,472,472,0
|
|
20240111,160000,379931595,472,472,472,472,0
|
|
20240111,155900,379931595,472,472,472,472,0
|
|
20240111,155800,379931595,472,472,472,472,0
|
|
20240111,155700,379931595,472,472,472,472,0
|
|
20240111,155600,379931595,472,472,472,472,0
|
|
20240111,155500,379931595,472,472,472,472,0
|
|
20240111,155400,379931595,472,472,472,472,0
|
|
20240111,155300,379931595,472,472,472,472,11059
|
|
20240111,155200,379931595,472,472,472,472,0
|
|
20240111,155100,379931595,472,472,472,472,0
|
|
20240111,155000,379931595,472,472,472,472,0
|
|
20240111,154900,379931595,472,472,472,472,0
|
|
20240111,154800,379931595,472,472,472,472,0
|
|
20240111,154700,379931595,472,472,472,472,0
|
|
20240111,154600,379931595,472,472,472,472,0
|
|
20240111,154500,379931595,472,472,472,472,0
|
|
20240111,154400,379931595,472,472,472,472,0
|
|
20240111,154300,379931595,472,472,472,472,0
|
|
20240111,154200,379931595,472,472,472,472,0
|
|
20240111,154100,379931595,472,472,472,472,0
|
|
20240111,154000,379931595,472,472,472,472,0
|
|
20240111,153900,379931595,472,472,472,472,0
|
|
20240111,153800,379931595,472,472,472,472,0
|
|
20240111,153700,379931595,472,472,472,472,0
|
|
20240111,153600,379931595,472,472,472,472,0
|
|
20240111,153500,379931595,472,472,472,472,0
|
|
20240111,153400,379931595,472,472,472,472,0
|
|
20240111,153300,379931595,472,472,472,472,0
|
|
20240111,153200,379931595,472,472,472,472,0
|
|
20240111,153100,379931595,472,472,472,472,0
|
|
20240111,153000,379931595,472,472,472,472,11059
|
|
20240111,152900,374711747,473,473,473,473,0
|
|
20240111,152800,374711747,473,473,473,473,0
|
|
20240111,152700,374711747,473,473,473,473,0
|
|
20240111,152600,374711747,473,473,473,473,0
|
|
20240111,152500,374711747,473,473,473,473,0
|
|
20240111,152400,374711747,473,473,473,473,0
|
|
20240111,152300,374711747,473,473,473,473,0
|
|
20240111,152200,374711747,473,473,473,473,0
|
|
20240111,152100,374711747,473,473,473,473,0
|
|
20240111,152000,374711747,473,473,473,473,0
|
|
20240111,151900,374711747,473,475,475,473,3096
|
|
20240111,151800,373241579,474,474,474,474,33
|
|
20240111,151700,373225937,476,475,476,475,1050
|
|
20240111,151600,372727103,475,474,475,474,142
|
|
20240111,151500,372659759,474,474,474,474,8211
|
|
20240111,151400,368767745,474,474,474,474,21
|
|
20240111,151300,368757791,474,474,474,474,1040
|
|
20240111,151200,368264831,474,473,474,470,7002
|
|
20240111,151100,364966861,473,473,473,473,0
|
|
20240111,151000,364966861,473,473,473,473,1009
|
|
20240111,150900,364489604,473,473,474,472,9745
|
|
20240111,150800,359885572,473,473,473,473,997
|
|
20240111,150700,359413991,473,473,473,473,3
|
|
20240111,150600,359412572,473,472,473,472,1742
|
|
20240111,150500,358588843,472,470,472,470,7761
|
|
20240111,150400,354927823,470,470,470,470,0
|
|
20240111,150300,354927823,470,470,470,470,10883
|
|
20240111,150200,349812813,472,470,472,469,5001
|
|
20240111,150100,347466341,470,470,470,470,5000
|
|
20240111,150000,345116341,472,471,472,469,40654
|
|
20240111,145900,326007493,471,473,473,471,10001
|
|
20240111,145800,321297020,473,473,474,471,28225
|
|
20240111,145700,307977219,473,472,473,472,12018
|
|
20240111,145600,302302705,472,472,472,472,2000
|
|
20240111,145500,301358705,472,472,472,472,0
|
|
20240111,145400,301358705,472,472,472,472,0
|
|
20240111,145300,301358705,472,472,473,472,5002
|
|
20240111,145200,298997760,472,471,472,471,5439
|
|
20240111,145100,296430768,473,473,473,473,1
|
|
20240111,145000,296430295,471,473,473,471,2
|
|
20240111,144900,296429351,473,472,473,471,9112
|
|
20240111,144800,292134148,473,473,473,473,0
|
|
20240111,144700,292134148,473,473,473,473,3
|
|
20240111,144600,292132729,473,473,473,473,0
|
|
20240111,144500,292132729,473,473,473,473,3994
|
|
20240111,144400,290243567,473,473,473,473,16
|
|
20240111,144300,290235999,473,473,473,473,0
|
|
20240111,144200,290235999,473,473,473,473,2003
|
|
20240111,144100,289288580,474,474,474,474,10
|
|
20240111,144000,289283840,474,474,474,474,0
|
|
20240111,143900,289283840,474,474,474,474,290
|
|
20240111,143800,289146380,474,474,474,474,0
|
|
20240111,143700,289146380,474,474,474,474,200
|
|
20240111,143600,289051580,474,474,474,474,0
|
|
20240111,143500,289051580,474,474,474,473,1182
|
|
20240111,143400,288491313,474,474,474,474,166
|
|
20240111,143300,288412629,474,474,474,473,34
|
|
20240111,143200,288396533,473,473,473,473,0
|
|
20240111,143100,288396533,473,474,474,473,509
|
|
20240111,143000,288155774,473,473,473,473,200
|
|
20240111,142900,288061174,473,473,473,473,103
|
|
20240111,142800,288012455,474,473,474,473,1350
|
|
20240111,142700,287372556,473,473,473,473,2
|
|
20240111,142600,287371610,474,474,474,474,2
|
|
20240111,142500,287370662,473,473,473,473,675
|
|
20240111,142400,287051387,473,473,473,473,0
|
|
20240111,142300,287051387,473,474,474,473,216
|
|
20240111,142200,286949217,473,473,473,473,0
|
|
20240111,142100,286949217,473,473,473,473,6077
|
|
20240111,142000,284074796,473,473,473,473,642
|
|
20240111,141900,283771130,473,473,473,473,14
|
|
20240111,141800,283764508,473,473,473,473,2272
|
|
20240111,141700,282689852,472,472,472,472,1
|
|
20240111,141600,282689380,472,472,472,472,1
|
|
20240111,141500,282688908,473,473,473,473,502
|
|
20240111,141400,282451462,472,472,473,470,7395
|
|
20240111,141300,278966071,473,473,473,473,5
|
|
20240111,141200,278963706,473,473,473,473,1
|
|
20240111,141100,278963233,472,472,472,472,0
|
|
20240111,141000,278963233,472,472,472,472,100
|
|
20240111,140900,278916033,473,473,473,473,0
|
|
20240111,140800,278916033,473,472,473,472,5004
|
|
20240111,140700,276549313,472,472,472,472,100
|
|
20240111,140600,276502113,472,472,472,472,228
|
|
20240111,140500,276394497,473,473,473,473,47
|
|
20240111,140400,276372266,473,473,473,473,207
|
|
20240111,140300,276274355,473,473,473,473,203
|
|
20240111,140200,276178336,472,473,473,472,13
|
|
20240111,140100,276172197,473,473,473,473,1001
|
|
20240111,140000,275698724,473,473,473,473,352
|
|
20240111,135900,275532228,473,473,473,473,9
|
|
20240111,135800,275527971,473,473,473,473,380
|
|
20240111,135700,275348231,473,473,473,473,1
|
|
20240111,135600,275347758,473,473,473,472,8404
|
|
20240111,135500,271372667,473,473,473,473,9618
|
|
20240111,135400,266823353,473,473,473,473,0
|
|
20240111,135300,266823353,473,472,473,472,29662
|
|
20240111,135200,252812787,472,472,472,472,1000
|
|
20240111,135100,252340787,472,472,472,472,220
|
|
20240111,135000,252236947,472,472,472,472,20006
|
|
20240111,134900,242794115,472,472,472,472,0
|
|
20240111,134800,242794115,472,472,472,472,0
|
|
20240111,134700,242794115,472,472,472,472,0
|
|
20240111,134600,242794115,472,472,472,472,0
|
|
20240111,134500,242794115,472,472,472,472,15
|
|
20240111,134400,242787035,472,472,472,472,0
|
|
20240111,134300,242787035,472,470,472,470,117
|
|
20240111,134200,242731931,472,472,472,472,0
|
|
20240111,134100,242731931,472,471,472,471,5001
|
|
20240111,134000,240376459,470,470,470,470,20000
|
|
20240111,133900,230976459,470,470,470,470,11599
|
|
20240111,133800,225524929,472,471,472,470,7272
|
|
20240111,133700,222103045,471,471,471,471,539
|
|
20240111,133600,221849176,471,471,471,471,0
|
|
20240111,133500,221849176,471,471,471,471,35
|
|
20240111,133400,221832691,471,471,471,471,0
|
|
20240111,133300,221832691,471,471,471,471,1
|
|
20240111,133200,221832220,472,472,472,472,3
|
|
20240111,133100,221830804,472,472,472,472,0
|
|
20240111,133000,221830804,472,471,472,471,2
|
|
20240111,132900,221829861,471,471,471,471,43
|
|
20240111,132800,221809608,471,471,471,471,0
|
|
20240111,132700,221809608,471,471,472,471,616
|
|
20240111,132600,221519471,471,471,471,471,1026
|
|
20240111,132500,221036225,471,471,471,471,0
|
|
20240111,132400,221036225,471,471,471,471,0
|
|
20240111,132300,221036225,471,471,471,471,500
|
|
20240111,132200,220800725,470,471,471,470,660
|
|
20240111,132100,220490025,470,470,470,470,2100
|
|
20240111,132000,219503025,471,471,471,471,11
|
|
20240111,131900,219497844,470,470,470,470,100
|
|
20240111,131800,219450844,471,471,471,471,0
|
|
20240111,131700,219450844,471,471,471,471,33
|
|
20240111,131600,219435301,471,470,471,470,1806
|
|
20240111,131500,218586480,470,470,470,470,7193
|
|
20240111,131400,215205770,471,471,471,471,0
|
|
20240111,131300,215205770,471,471,471,471,150
|
|
20240111,131200,215135120,470,470,470,470,5
|
|
20240111,131100,215132770,470,470,471,470,1801
|
|
20240111,131000,214284507,470,471,472,470,9210
|
|
20240111,130900,209946597,471,471,471,471,2
|
|
20240111,130800,209945655,471,472,472,471,1061
|
|
20240111,130700,209445913,471,472,472,471,5
|
|
20240111,130600,209443556,471,471,471,471,0
|
|
20240111,130500,209443556,471,471,471,471,0
|
|
20240111,130400,209443556,471,471,471,471,2
|
|
20240111,130300,209442614,471,472,472,471,237
|
|
20240111,130200,209330775,472,472,472,472,1
|
|
20240111,130100,209330303,471,472,472,471,184
|
|
20240111,130000,209243469,472,472,472,472,3
|
|
20240111,125900,209242053,472,472,472,472,3
|
|
20240111,125800,209240637,470,471,471,470,2
|
|
20240111,125700,209239696,472,472,472,472,2
|
|
20240111,125600,209238752,470,471,471,470,2010
|
|
20240111,125500,208292043,471,471,471,471,104
|
|
20240111,125400,208243059,471,471,471,471,594
|
|
20240111,125300,207963285,471,470,471,470,173
|
|
20240111,125200,207881803,470,471,471,470,2
|
|
20240111,125100,207880862,471,471,471,471,0
|
|
20240111,125000,207880862,471,471,471,471,890
|
|
20240111,124900,207461672,470,470,470,470,0
|
|
20240111,124800,207461672,470,470,470,470,1
|
|
20240111,124700,207461202,471,471,471,471,1
|
|
20240111,124600,207460731,470,470,470,470,0
|
|
20240111,124500,207460731,470,471,471,470,47
|
|
20240111,124400,207438600,471,471,471,470,407
|
|
20240111,124300,207246906,471,471,471,470,602
|
|
20240111,124200,206963365,471,471,471,470,134
|
|
20240111,124100,206900252,471,471,471,470,2706
|
|
20240111,124000,205627926,471,471,471,471,8
|
|
20240111,123900,205624158,471,470,471,470,127
|
|
20240111,123800,205564342,471,471,471,471,1
|
|
20240111,123700,205563871,470,470,470,470,1
|
|
20240111,123600,205563401,471,471,471,471,100
|
|
20240111,123500,205516301,471,471,471,471,1
|
|
20240111,123400,205515830,471,470,471,470,4104
|
|
20240111,123300,203586947,470,470,470,470,1120
|
|
20240111,123200,203060547,471,471,471,471,3
|
|
20240111,123100,203059134,471,472,472,469,43377
|
|
20240111,123000,182659715,472,472,472,472,5
|
|
20240111,122900,182657355,472,472,472,472,3
|
|
20240111,122800,182655939,472,472,472,472,100
|
|
20240111,122700,182608739,472,472,472,472,1
|
|
20240111,122600,182608267,472,472,473,472,2338
|
|
20240111,122500,181504726,472,472,472,472,2000
|
|
20240111,122400,180560726,471,471,471,471,110
|
|
20240111,122300,180508916,471,471,471,471,0
|
|
20240111,122200,180508916,471,471,471,471,0
|
|
20240111,122100,180508916,471,471,471,471,0
|
|
20240111,122000,180508916,471,471,471,471,0
|
|
20240111,121900,180508916,471,471,471,471,500
|
|
20240111,121800,180273416,471,471,471,471,548
|
|
20240111,121700,180015308,472,472,472,472,20
|
|
20240111,121600,180005868,472,472,472,472,1960
|
|
20240111,121500,179080748,472,471,472,471,1212
|
|
20240111,121400,178508685,472,472,472,472,15
|
|
20240111,121300,178501605,471,471,471,471,135
|
|
20240111,121200,178438020,471,471,471,471,5837
|
|
20240111,121100,175688793,471,471,472,471,670
|
|
20240111,121000,175372555,473,473,473,473,5008
|
|
20240111,120900,173003771,473,473,473,473,4
|
|
20240111,120800,173001879,473,473,473,472,795
|
|
20240111,120700,172626637,472,473,473,472,2
|
|
20240111,120600,172625692,472,473,473,472,17437
|
|
20240111,120500,164377992,473,473,473,473,0
|
|
20240111,120400,164377992,473,473,473,473,0
|
|
20240111,120300,164377992,473,473,473,473,0
|
|
20240111,120200,164377992,473,473,473,473,0
|
|
20240111,120100,164377992,473,474,474,473,2
|
|
20240111,120000,164377045,474,474,474,474,6
|
|
20240111,115900,164374201,474,474,474,474,1
|
|
20240111,115800,164373727,474,474,474,474,0
|
|
20240111,115700,164373727,474,474,474,474,0
|
|
20240111,115600,164373727,474,474,474,474,0
|
|
20240111,115500,164373727,474,474,474,474,0
|
|
20240111,115400,164373727,474,473,474,473,871
|
|
20240111,115300,163960874,474,474,474,474,501
|
|
20240111,115200,163723400,474,474,474,474,1371
|
|
20240111,115100,163073546,474,475,475,474,11113
|
|
20240111,115000,157805784,475,475,475,475,2400
|
|
20240111,114900,156665784,475,476,476,475,4516
|
|
20240111,114800,154520682,475,475,475,475,800
|
|
20240111,114700,154140682,475,475,475,475,0
|
|
20240111,114600,154140682,475,475,475,475,340
|
|
20240111,114500,153979182,475,475,475,475,0
|
|
20240111,114400,153979182,475,475,475,475,0
|
|
20240111,114300,153979182,475,475,475,475,200
|
|
20240111,114200,153884182,475,475,475,475,0
|
|
20240111,114100,153884182,475,475,475,475,15
|
|
20240111,114000,153877057,476,476,476,476,10
|
|
20240111,113900,153872297,476,476,476,476,0
|
|
20240111,113800,153872297,476,476,476,475,25
|
|
20240111,113700,153860398,475,475,475,475,4370
|
|
20240111,113600,151784648,475,475,475,475,0
|
|
20240111,113500,151784648,475,475,475,475,200
|
|
20240111,113400,151689648,474,474,474,474,4516
|
|
20240111,113300,149549064,475,475,475,475,5007
|
|
20240111,113200,147170739,475,475,475,475,3792
|
|
20240111,113100,145369539,474,474,474,474,2869
|
|
20240111,113000,144009633,475,475,475,475,1
|
|
20240111,112900,144009158,475,475,475,475,2
|
|
20240111,112800,144008208,474,474,474,474,3123
|
|
20240111,112700,142527906,475,475,475,475,0
|
|
20240111,112600,142527906,475,474,475,474,31
|
|
20240111,112500,142513209,474,474,474,474,505
|
|
20240111,112400,142273839,475,475,475,475,12
|
|
20240111,112300,142268139,475,475,475,475,1
|
|
20240111,112200,142267664,475,475,475,475,23
|
|
20240111,112100,142256739,474,474,474,474,1
|
|
20240111,112000,142256265,474,474,474,474,0
|
|
20240111,111900,142256265,474,474,474,474,2
|
|
20240111,111800,142255317,474,474,474,474,2624
|
|
20240111,111700,141011541,475,475,475,475,2
|
|
20240111,111600,141010591,474,474,474,474,1
|
|
20240111,111500,141010117,474,474,474,473,3802
|
|
20240111,111400,139207970,475,475,475,475,11
|
|
20240111,111300,139202745,475,475,475,475,0
|
|
20240111,111200,139202745,475,475,475,475,2
|
|
20240111,111100,139201795,474,474,474,474,5001
|
|
20240111,111000,136831321,474,474,474,474,10002
|
|
20240111,110900,132090373,475,476,476,475,3929
|
|
20240111,110800,130224097,475,475,475,475,4
|
|
20240111,110700,130222197,476,476,476,476,1
|
|
20240111,110600,130221721,475,476,476,475,2
|
|
20240111,110500,130220770,476,476,476,476,31
|
|
20240111,110400,130206014,475,475,476,475,302
|
|
20240111,110300,130062264,476,476,476,476,40
|
|
20240111,110200,130043224,476,477,477,476,24
|
|
20240111,110100,130031778,477,477,477,475,104
|
|
20240111,110000,129982173,477,477,477,477,2
|
|
20240111,105900,129981219,475,476,476,475,2
|
|
20240111,105800,129980268,476,477,477,476,209
|
|
20240111,105700,129880577,476,477,477,476,3
|
|
20240111,105600,129879147,475,475,475,475,1
|
|
20240111,105500,129878672,475,477,477,475,72
|
|
20240111,105400,129844330,477,476,477,475,2918
|
|
20240111,105300,128455370,476,476,476,476,1
|
|
20240111,105200,128454894,476,476,476,476,1
|
|
20240111,105100,128454418,476,476,476,476,16
|
|
20240111,105000,128446802,476,476,476,476,176
|
|
20240111,104900,128363026,475,477,477,475,13
|
|
20240111,104800,128356849,476,477,477,476,22
|
|
20240111,104700,128346375,475,477,477,475,53
|
|
20240111,104600,128321106,475,475,475,475,114
|
|
20240111,104500,128266956,475,475,475,475,602
|
|
20240111,104400,127981006,477,477,477,477,4
|
|
20240111,104300,127979098,477,477,477,477,4
|
|
20240111,104200,127977190,477,475,477,475,9636
|
|
20240111,104100,123387717,475,476,476,475,1252
|
|
20240111,104000,122791966,476,475,476,475,2001
|
|
20240111,103900,121841490,475,475,475,475,7728
|
|
20240111,103800,118170690,475,475,475,473,406
|
|
20240111,103700,117978554,475,475,475,475,1050
|
|
20240111,103600,117479804,475,475,475,475,5
|
|
20240111,103500,117477429,474,473,474,473,1726
|
|
20240111,103400,116660537,471,474,474,471,11003
|
|
20240111,103300,111469689,473,473,473,473,4400
|
|
20240111,103200,109388489,473,472,473,472,2637
|
|
20240111,103100,108142308,473,473,473,473,1
|
|
20240111,103000,108141835,473,473,473,473,0
|
|
20240111,102900,108141835,473,473,473,473,300
|
|
20240111,102800,107999935,473,473,473,473,2
|
|
20240111,102700,107998989,471,473,473,471,10341
|
|
20240111,102600,103126039,474,474,474,473,5838
|
|
20240111,102500,100361662,474,474,475,474,3087
|
|
20240111,102400,98898421,475,475,475,475,2
|
|
20240111,102300,98897471,474,474,474,474,100
|
|
20240111,102200,98850071,474,475,475,474,1468
|
|
20240111,102100,98154238,475,475,475,475,1793
|
|
20240111,102000,97302563,475,474,475,474,1449
|
|
20240111,101900,96615736,474,473,474,473,11
|
|
20240111,101800,96610532,474,474,474,474,300
|
|
20240111,101700,96468332,474,474,474,474,513
|
|
20240111,101600,96225170,474,474,474,474,66
|
|
20240111,101500,96193886,474,474,474,474,177
|
|
20240111,101400,96109988,474,474,474,474,0
|
|
20240111,101300,96109988,474,474,474,474,114
|
|
20240111,101200,96055952,474,474,474,474,5097
|
|
20240111,101100,93639974,475,475,475,475,0
|
|
20240111,101000,93639974,475,475,475,475,1
|
|
20240111,100900,93639499,475,474,475,474,155
|
|
20240111,100800,93565881,474,474,475,474,355
|
|
20240111,100700,93397609,474,474,475,474,2671
|
|
20240111,100600,92131551,474,473,474,473,758
|
|
20240111,100500,91772516,473,473,473,473,6307
|
|
20240111,100400,88789305,473,473,473,473,149
|
|
20240111,100300,88718828,473,473,473,473,2049
|
|
20240111,100200,87749651,472,472,472,472,102
|
|
20240111,100100,87701507,471,471,471,471,3635
|
|
20240111,100000,85989422,471,471,471,470,27677
|
|
20240111,095900,72953560,471,471,471,471,303
|
|
20240111,095800,72810847,471,471,471,471,23
|
|
20240111,095700,72800014,471,471,471,471,0
|
|
20240111,095600,72800014,471,470,471,470,202
|
|
20240111,095500,72705072,470,471,471,470,373
|
|
20240111,095400,72529561,470,471,471,470,72
|
|
20240111,095300,72495650,470,471,471,470,29
|
|
20240111,095200,72482002,471,471,471,470,15
|
|
20240111,095100,72474938,471,470,471,470,4031
|
|
20240111,095000,70576367,471,471,471,470,403
|
|
20240111,094900,70386854,471,469,471,469,300
|
|
20240111,094800,70245806,469,469,471,468,6156
|
|
20240111,094700,67359990,470,472,472,470,7567
|
|
20240111,094600,63794146,472,472,472,472,4998
|
|
20240111,094500,61435090,472,472,472,472,16
|
|
20240111,094400,61427538,472,473,473,470,13319
|
|
20240111,094300,55166552,471,474,474,470,8279
|
|
20240111,094200,51270837,474,474,474,474,27
|
|
20240111,094100,51258039,474,474,474,474,35
|
|
20240111,094000,51241449,474,474,474,474,25
|
|
20240111,093900,51229599,474,473,474,473,236
|
|
20240111,093800,51117789,473,473,474,470,8035
|
|
20240111,093700,47327955,473,473,473,473,194
|
|
20240111,093600,47236193,472,474,474,472,9877
|
|
20240111,093500,42564072,474,474,474,474,0
|
|
20240111,093400,42564072,474,473,475,473,13
|
|
20240111,093300,42557909,474,474,476,473,20609
|
|
20240111,093200,32805893,475,474,475,474,2320
|
|
20240111,093100,31705084,475,476,476,475,683
|
|
20240111,093000,31380654,476,476,476,476,152
|
|
20240111,092900,31308302,476,476,476,476,273
|
|
20240111,092800,31178354,476,476,476,476,923
|
|
20240111,092700,30739006,476,477,477,476,3150
|
|
20240111,092600,29239598,476,476,476,476,683
|
|
20240111,092500,28914490,477,477,477,477,17
|
|
20240111,092400,28906381,477,477,477,477,453
|
|
20240111,092300,28690300,477,477,478,477,3534
|
|
20240111,092200,27002875,477,477,477,477,1923
|
|
20240111,092100,26085604,476,476,477,476,246
|
|
20240111,092000,25968507,476,476,477,476,880
|
|
20240111,091900,25549608,476,476,476,476,15
|
|
20240111,091800,25542468,476,476,476,476,101
|
|
20240111,091700,25494392,475,476,476,475,3
|
|
20240111,091600,25492965,476,476,476,476,1
|
|
20240111,091500,25492489,475,477,477,475,3
|
|
20240111,091400,25491062,478,478,478,477,2005
|
|
20240111,091300,24534673,478,478,478,478,5
|
|
20240111,091200,24532283,478,474,478,474,2299
|
|
20240111,091100,23440014,473,475,475,473,2747
|
|
20240111,091000,22139444,474,474,474,474,338
|
|
20240111,090900,21979232,474,475,475,474,22664
|
|
20240111,090800,11236494,475,474,475,474,34
|
|
20240111,090700,11220345,473,473,473,473,1
|
|
20240111,090600,11219872,474,473,474,473,1004
|
|
20240111,090500,10743979,475,475,475,473,4850
|
|
20240111,090400,8446406,475,478,478,475,6030
|
|
20240111,090300,5581133,475,475,475,475,1
|
|
20240111,090200,5580658,477,477,477,477,501
|
|
20240111,090100,5341681,476,473,477,473,1897
|
|
20240111,090000,4437557,477,477,477,474,8347
|