626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192300,560433259,456,456,456,456,24215
|
|
20240112,192200,560433259,456,456,456,456,0
|
|
20240112,192100,560433259,456,456,456,456,0
|
|
20240112,192000,560433259,456,456,456,456,0
|
|
20240112,191900,560433259,456,456,456,456,0
|
|
20240112,191800,560433259,456,456,456,456,0
|
|
20240112,191700,560433259,456,456,456,456,0
|
|
20240112,191600,560433259,456,456,456,456,0
|
|
20240112,191500,560433259,456,456,456,456,0
|
|
20240112,191400,560433259,456,456,456,456,0
|
|
20240112,191300,560433259,456,456,456,456,0
|
|
20240112,191200,560433259,456,456,456,456,0
|
|
20240112,191100,560433259,456,456,456,456,0
|
|
20240112,191000,560433259,456,456,456,456,0
|
|
20240112,190900,560433259,456,456,456,456,0
|
|
20240112,190800,560433259,456,456,456,456,0
|
|
20240112,190700,560433259,456,456,456,456,0
|
|
20240112,190600,560433259,456,456,456,456,0
|
|
20240112,190500,560433259,456,456,456,456,0
|
|
20240112,190400,560433259,456,456,456,456,0
|
|
20240112,190300,560433259,456,456,456,456,0
|
|
20240112,190200,560433259,456,456,456,456,0
|
|
20240112,190100,560433259,456,456,456,456,0
|
|
20240112,190000,560433259,456,456,456,456,0
|
|
20240112,185900,560433259,456,456,456,456,0
|
|
20240112,185800,560433259,456,456,456,456,0
|
|
20240112,185700,560433259,456,456,456,456,0
|
|
20240112,185600,560433259,456,456,456,456,0
|
|
20240112,185500,560433259,456,456,456,456,0
|
|
20240112,185400,560433259,456,456,456,456,0
|
|
20240112,185300,560433259,456,456,456,456,24215
|
|
20240112,185200,560433259,456,456,456,456,0
|
|
20240112,185100,560433259,456,456,456,456,0
|
|
20240112,185000,560433259,456,456,456,456,0
|
|
20240112,184900,560433259,456,456,456,456,0
|
|
20240112,184800,560433259,456,456,456,456,0
|
|
20240112,184700,560433259,456,456,456,456,0
|
|
20240112,184600,560433259,456,456,456,456,0
|
|
20240112,184500,560433259,456,456,456,456,0
|
|
20240112,184400,560433259,456,456,456,456,0
|
|
20240112,184300,560433259,456,456,456,456,0
|
|
20240112,184200,560433259,456,456,456,456,0
|
|
20240112,184100,560433259,456,456,456,456,0
|
|
20240112,184000,560433259,456,456,456,456,0
|
|
20240112,183900,560433259,456,456,456,456,0
|
|
20240112,183800,560433259,456,456,456,456,0
|
|
20240112,183700,560433259,456,456,456,456,0
|
|
20240112,183600,560433259,456,456,456,456,0
|
|
20240112,183500,560433259,456,456,456,456,0
|
|
20240112,183400,560433259,456,456,456,456,0
|
|
20240112,183300,560433259,456,456,456,456,0
|
|
20240112,183200,560433259,456,456,456,456,0
|
|
20240112,183100,560433259,456,456,456,456,0
|
|
20240112,183000,560433259,456,456,456,456,0
|
|
20240112,182900,560433259,456,456,456,456,0
|
|
20240112,182800,560433259,456,456,456,456,0
|
|
20240112,182700,560433259,456,456,456,456,0
|
|
20240112,182600,560433259,456,456,456,456,0
|
|
20240112,182500,560433259,456,456,456,456,0
|
|
20240112,182400,560433259,456,456,456,456,0
|
|
20240112,182300,560433259,456,456,456,456,24215
|
|
20240112,182200,560433259,456,456,456,456,0
|
|
20240112,182100,560433259,456,456,456,456,0
|
|
20240112,182000,560433259,456,456,456,456,0
|
|
20240112,181900,560433259,456,456,456,456,0
|
|
20240112,181800,560433259,456,456,456,456,0
|
|
20240112,181700,560433259,456,456,456,456,0
|
|
20240112,181600,560433259,456,456,456,456,0
|
|
20240112,181500,560433259,456,456,456,456,0
|
|
20240112,181400,560433259,456,456,456,456,0
|
|
20240112,181300,560433259,456,456,456,456,0
|
|
20240112,181200,560433259,456,456,456,456,0
|
|
20240112,181100,560433259,456,456,456,456,0
|
|
20240112,181000,560433259,456,456,456,456,0
|
|
20240112,180900,560433259,456,456,456,456,0
|
|
20240112,180800,560433259,456,456,456,456,0
|
|
20240112,180700,560433259,456,456,456,456,0
|
|
20240112,180600,560433259,456,456,456,456,0
|
|
20240112,180500,560433259,456,456,456,456,0
|
|
20240112,180400,560433259,456,456,456,456,0
|
|
20240112,180300,560433259,456,456,456,456,0
|
|
20240112,180200,560433259,456,456,456,456,0
|
|
20240112,180100,560433259,456,456,456,456,0
|
|
20240112,180000,560433259,456,456,456,456,0
|
|
20240112,175900,560433259,456,456,456,456,0
|
|
20240112,175800,560433259,456,456,456,456,0
|
|
20240112,175700,560433259,456,456,456,456,0
|
|
20240112,175600,560433259,456,456,456,456,0
|
|
20240112,175500,560433259,456,456,456,456,0
|
|
20240112,175400,560433259,456,456,456,456,0
|
|
20240112,175300,560433259,456,456,456,456,24215
|
|
20240112,175200,560433259,456,456,456,456,0
|
|
20240112,175100,560433259,456,456,456,456,0
|
|
20240112,175000,560433259,456,456,456,456,0
|
|
20240112,174900,560433259,456,456,456,456,0
|
|
20240112,174800,560433259,456,456,456,456,0
|
|
20240112,174700,560433259,456,456,456,456,0
|
|
20240112,174600,560433259,456,456,456,456,0
|
|
20240112,174500,560433259,456,456,456,456,0
|
|
20240112,174400,560433259,456,456,456,456,0
|
|
20240112,174300,560433259,456,456,456,456,0
|
|
20240112,174200,560433259,456,456,456,456,0
|
|
20240112,174100,560433259,456,456,456,456,0
|
|
20240112,174000,560433259,456,456,456,456,0
|
|
20240112,173900,560433259,456,456,456,456,0
|
|
20240112,173800,560433259,456,456,456,456,0
|
|
20240112,173700,560433259,456,456,456,456,0
|
|
20240112,173600,560433259,456,456,456,456,0
|
|
20240112,173500,560433259,456,456,456,456,0
|
|
20240112,173400,560433259,456,456,456,456,0
|
|
20240112,173300,560433259,456,456,456,456,0
|
|
20240112,173200,560433259,456,456,456,456,0
|
|
20240112,173100,560433259,456,456,456,456,0
|
|
20240112,173000,560433259,456,456,456,456,0
|
|
20240112,172900,560433259,456,456,456,456,0
|
|
20240112,172800,560433259,456,456,456,456,0
|
|
20240112,172700,560433259,456,456,456,456,0
|
|
20240112,172600,560433259,456,456,456,456,0
|
|
20240112,172500,560433259,456,456,456,456,0
|
|
20240112,172400,560433259,456,456,456,456,0
|
|
20240112,172300,560433259,456,456,456,456,24215
|
|
20240112,172200,560433259,456,456,456,456,0
|
|
20240112,172100,560433259,456,456,456,456,0
|
|
20240112,172000,560433259,456,456,456,456,0
|
|
20240112,171900,560433259,456,456,456,456,0
|
|
20240112,171800,560433259,456,456,456,456,0
|
|
20240112,171700,560433259,456,456,456,456,0
|
|
20240112,171600,560433259,456,456,456,456,0
|
|
20240112,171500,560433259,456,456,456,456,0
|
|
20240112,171400,560433259,456,456,456,456,0
|
|
20240112,171300,560433259,456,456,456,456,0
|
|
20240112,171200,560433259,456,456,456,456,0
|
|
20240112,171100,560433259,456,456,456,456,0
|
|
20240112,171000,560433259,456,456,456,456,0
|
|
20240112,170900,560433259,456,456,456,456,0
|
|
20240112,170800,560433259,456,456,456,456,0
|
|
20240112,170700,560433259,456,456,456,456,0
|
|
20240112,170600,560433259,456,456,456,456,0
|
|
20240112,170500,560433259,456,456,456,456,0
|
|
20240112,170400,560433259,456,456,456,456,0
|
|
20240112,170300,560433259,456,456,456,456,0
|
|
20240112,170200,560433259,456,456,456,456,0
|
|
20240112,170100,560433259,456,456,456,456,0
|
|
20240112,170000,560433259,456,456,456,456,0
|
|
20240112,165900,560433259,456,456,456,456,0
|
|
20240112,165800,560433259,456,456,456,456,0
|
|
20240112,165700,560433259,456,456,456,456,0
|
|
20240112,165600,560433259,456,456,456,456,0
|
|
20240112,165500,560433259,456,456,456,456,0
|
|
20240112,165400,560433259,456,456,456,456,0
|
|
20240112,165300,560433259,456,456,456,456,24215
|
|
20240112,165200,560433259,456,456,456,456,0
|
|
20240112,165100,560433259,456,456,456,456,0
|
|
20240112,165000,560433259,456,456,456,456,0
|
|
20240112,164900,560433259,456,456,456,456,0
|
|
20240112,164800,560433259,456,456,456,456,0
|
|
20240112,164700,560433259,456,456,456,456,0
|
|
20240112,164600,560433259,456,456,456,456,0
|
|
20240112,164500,560433259,456,456,456,456,0
|
|
20240112,164400,560433259,456,456,456,456,0
|
|
20240112,164300,560433259,456,456,456,456,0
|
|
20240112,164200,560433259,456,456,456,456,0
|
|
20240112,164100,560433259,456,456,456,456,0
|
|
20240112,164000,560433259,456,456,456,456,0
|
|
20240112,163900,560433259,456,456,456,456,0
|
|
20240112,163800,560433259,456,456,456,456,0
|
|
20240112,163700,560433259,456,456,456,456,0
|
|
20240112,163600,560433259,456,456,456,456,0
|
|
20240112,163500,560433259,456,456,456,456,0
|
|
20240112,163400,560433259,456,456,456,456,0
|
|
20240112,163300,560433259,456,456,456,456,0
|
|
20240112,163200,560433259,456,456,456,456,0
|
|
20240112,163100,560433259,456,456,456,456,0
|
|
20240112,163000,560433259,456,456,456,456,0
|
|
20240112,162900,560433259,456,456,456,456,0
|
|
20240112,162800,560433259,456,456,456,456,0
|
|
20240112,162700,560433259,456,456,456,456,0
|
|
20240112,162600,560433259,456,456,456,456,0
|
|
20240112,162500,560433259,456,456,456,456,0
|
|
20240112,162400,560433259,456,456,456,456,0
|
|
20240112,162300,560433259,456,456,456,456,24215
|
|
20240112,162200,560433259,456,456,456,456,0
|
|
20240112,162100,560433259,456,456,456,456,0
|
|
20240112,162000,560433259,456,456,456,456,0
|
|
20240112,161900,560433259,456,456,456,456,0
|
|
20240112,161800,560433259,456,456,456,456,0
|
|
20240112,161700,560433259,456,456,456,456,0
|
|
20240112,161600,560433259,456,456,456,456,0
|
|
20240112,161500,560433259,456,456,456,456,0
|
|
20240112,161400,560433259,456,456,456,456,0
|
|
20240112,161300,560433259,456,456,456,456,0
|
|
20240112,161200,560433259,456,456,456,456,0
|
|
20240112,161100,560433259,456,456,456,456,0
|
|
20240112,161000,560433259,456,456,456,456,0
|
|
20240112,160900,560433259,456,456,456,456,0
|
|
20240112,160800,560433259,456,456,456,456,0
|
|
20240112,160700,560433259,456,456,456,456,0
|
|
20240112,160600,560433259,456,456,456,456,0
|
|
20240112,160500,560433259,456,456,456,456,0
|
|
20240112,160400,560433259,456,456,456,456,0
|
|
20240112,160300,560433259,456,456,456,456,0
|
|
20240112,160200,560433259,456,456,456,456,0
|
|
20240112,160100,560433259,456,456,456,456,0
|
|
20240112,160000,560433259,456,456,456,456,0
|
|
20240112,155900,560433259,456,456,456,456,0
|
|
20240112,155800,560433259,456,456,456,456,0
|
|
20240112,155700,560433259,456,456,456,456,0
|
|
20240112,155600,560433259,456,456,456,456,0
|
|
20240112,155500,560433259,456,456,456,456,0
|
|
20240112,155400,560433259,456,456,456,456,0
|
|
20240112,155300,560433259,456,456,456,456,24215
|
|
20240112,155200,560433259,456,456,456,456,0
|
|
20240112,155100,560433259,456,456,456,456,0
|
|
20240112,155000,560433259,456,456,456,456,0
|
|
20240112,154900,560433259,456,456,456,456,0
|
|
20240112,154800,560433259,456,456,456,456,0
|
|
20240112,154700,560433259,456,456,456,456,0
|
|
20240112,154600,560433259,456,456,456,456,0
|
|
20240112,154500,560433259,456,456,456,456,0
|
|
20240112,154400,560433259,456,456,456,456,0
|
|
20240112,154300,560433259,456,456,456,456,0
|
|
20240112,154200,560433259,456,456,456,456,0
|
|
20240112,154100,560433259,456,456,456,456,0
|
|
20240112,154000,560433259,456,456,456,456,0
|
|
20240112,153900,560433259,456,456,456,456,0
|
|
20240112,153800,560433259,456,456,456,456,0
|
|
20240112,153700,560433259,456,456,456,456,0
|
|
20240112,153600,560433259,456,456,456,456,0
|
|
20240112,153500,560433259,456,456,456,456,0
|
|
20240112,153400,560433259,456,456,456,456,0
|
|
20240112,153300,560433259,456,456,456,456,0
|
|
20240112,153200,560433259,456,456,456,456,0
|
|
20240112,153100,560433259,456,456,456,456,0
|
|
20240112,153000,560433259,456,456,456,456,24215
|
|
20240112,152900,549391219,457,457,457,457,0
|
|
20240112,152800,549391219,457,457,457,457,0
|
|
20240112,152700,549391219,457,457,457,457,0
|
|
20240112,152600,549391219,457,457,457,457,0
|
|
20240112,152500,549391219,457,457,457,457,0
|
|
20240112,152400,549391219,457,457,457,457,0
|
|
20240112,152300,549391219,457,457,457,457,0
|
|
20240112,152200,549391219,457,457,457,457,0
|
|
20240112,152100,549391219,457,457,457,457,0
|
|
20240112,152000,549391219,457,457,457,457,0
|
|
20240112,151900,549391219,457,459,459,457,12490
|
|
20240112,151800,543683273,459,459,459,459,225
|
|
20240112,151700,543579998,459,457,459,457,10001
|
|
20240112,151600,539009539,459,459,459,459,132
|
|
20240112,151500,538948951,459,459,459,457,10104
|
|
20240112,151400,534330420,459,459,459,459,1
|
|
20240112,151300,534329961,457,458,459,457,10006
|
|
20240112,151200,529756600,459,459,459,459,10
|
|
20240112,151100,529752010,460,460,460,458,363
|
|
20240112,151000,529585736,460,459,460,459,500
|
|
20240112,150900,529355847,460,458,460,458,5184
|
|
20240112,150800,526971699,458,458,458,458,2922
|
|
20240112,150700,525633423,458,457,458,457,2271
|
|
20240112,150600,524593545,457,458,458,457,5132
|
|
20240112,150500,522248121,457,458,458,457,5405
|
|
20240112,150400,519772736,457,457,457,457,486
|
|
20240112,150300,519550634,457,457,457,457,4392
|
|
20240112,150200,517543490,458,459,459,458,6621
|
|
20240112,150100,514511063,459,459,460,459,10
|
|
20240112,150000,514506472,459,459,459,459,0
|
|
20240112,145900,514506472,459,458,459,458,821
|
|
20240112,145800,514129953,459,459,459,459,1
|
|
20240112,145700,514129494,458,458,459,458,2046
|
|
20240112,145600,513192416,459,459,459,459,169
|
|
20240112,145500,513114845,459,460,460,459,220
|
|
20240112,145400,513013646,460,460,460,460,2555
|
|
20240112,145300,511838346,460,458,460,458,251
|
|
20240112,145200,511723276,458,458,458,458,0
|
|
20240112,145100,511723276,458,460,460,458,24012
|
|
20240112,145000,500725778,459,461,461,459,10929
|
|
20240112,144900,495707297,461,461,461,460,102
|
|
20240112,144800,495660375,460,461,461,460,5174
|
|
20240112,144700,493280318,461,461,461,461,27
|
|
20240112,144600,493267871,461,461,461,460,286
|
|
20240112,144500,493136305,461,461,461,461,1550
|
|
20240112,144400,492421755,461,461,461,461,53
|
|
20240112,144300,492397322,461,462,462,461,512
|
|
20240112,144200,492161289,461,462,462,461,210
|
|
20240112,144100,492064379,462,462,462,462,0
|
|
20240112,144000,492064379,462,462,462,462,1
|
|
20240112,143900,492063917,462,461,462,461,1151
|
|
20240112,143800,491533305,461,461,461,461,96
|
|
20240112,143700,491489049,461,461,461,461,0
|
|
20240112,143600,491489049,461,461,461,461,412
|
|
20240112,143500,491299117,461,461,461,461,100
|
|
20240112,143400,491253017,462,462,462,462,0
|
|
20240112,143300,491253017,462,462,462,460,17
|
|
20240112,143200,491245193,461,461,461,461,1200
|
|
20240112,143100,490691993,461,461,461,461,129
|
|
20240112,143000,490632524,461,461,461,461,10
|
|
20240112,142900,490627914,460,461,461,460,580
|
|
20240112,142800,490361113,460,461,461,460,174
|
|
20240112,142700,490281008,461,460,461,460,3
|
|
20240112,142600,490279627,460,460,460,460,1
|
|
20240112,142500,490279167,461,461,461,461,1001
|
|
20240112,142400,489817706,460,460,460,460,139
|
|
20240112,142300,489753766,459,459,459,459,0
|
|
20240112,142200,489753766,459,460,460,459,476
|
|
20240112,142100,489535021,460,460,460,460,100
|
|
20240112,142000,489489021,459,460,460,459,778
|
|
20240112,141900,489131778,460,460,460,460,0
|
|
20240112,141800,489131778,460,460,460,460,0
|
|
20240112,141700,489131778,460,460,460,460,0
|
|
20240112,141600,489131778,460,460,460,460,201
|
|
20240112,141500,489039318,460,460,460,460,0
|
|
20240112,141400,489039318,460,460,460,460,400
|
|
20240112,141300,488855318,461,461,461,461,100
|
|
20240112,141200,488809218,461,460,461,460,1139
|
|
20240112,141100,488285275,459,458,459,458,6163
|
|
20240112,141000,485457487,458,458,458,458,14
|
|
20240112,140900,485451075,458,458,458,458,0
|
|
20240112,140800,485451075,458,458,458,458,1041
|
|
20240112,140700,484974297,458,458,458,458,0
|
|
20240112,140600,484974297,458,458,458,458,339
|
|
20240112,140500,484819035,458,458,458,458,46
|
|
20240112,140400,484797967,458,458,458,458,10
|
|
20240112,140300,484793387,458,458,458,458,1068
|
|
20240112,140200,484304243,458,458,458,458,620
|
|
20240112,140100,484020283,458,458,458,458,1000
|
|
20240112,140000,483562283,458,459,459,458,35
|
|
20240112,135900,483546248,458,459,459,458,1524
|
|
20240112,135800,482848057,459,459,459,459,1
|
|
20240112,135700,482847598,458,458,458,458,1
|
|
20240112,135600,482847140,460,460,460,460,0
|
|
20240112,135500,482847140,460,459,460,459,105
|
|
20240112,135400,482798845,460,459,461,459,2204
|
|
20240112,135300,481785204,459,458,459,458,4664
|
|
20240112,135200,479649091,458,455,458,455,14597
|
|
20240112,135100,472978262,457,456,457,455,151
|
|
20240112,135000,472909500,457,457,457,455,7076
|
|
20240112,134900,469685687,457,457,457,457,4100
|
|
20240112,134800,467811987,457,457,457,457,5398
|
|
20240112,134700,465345101,457,455,457,455,3
|
|
20240112,134600,465343732,456,456,456,456,33
|
|
20240112,134500,465328684,455,457,457,455,1017
|
|
20240112,134400,464864909,457,457,457,457,0
|
|
20240112,134300,464864909,457,457,457,457,596
|
|
20240112,134200,464592537,457,457,457,457,1464
|
|
20240112,134100,463923489,454,458,458,454,6603
|
|
20240112,134000,460921308,458,459,459,453,118202
|
|
20240112,133900,407123358,458,457,458,457,17795
|
|
20240112,133800,398989584,457,457,457,457,8184
|
|
20240112,133700,395249496,457,458,458,457,5560
|
|
20240112,133600,392708476,458,458,458,458,20
|
|
20240112,133500,392699316,458,458,458,458,16611
|
|
20240112,133400,385091478,458,459,459,458,959
|
|
20240112,133300,384651312,458,459,459,458,16078
|
|
20240112,133200,377281761,460,460,460,460,0
|
|
20240112,133100,377281761,460,460,460,460,1
|
|
20240112,133000,377281301,460,460,460,460,52
|
|
20240112,132900,377257381,460,460,460,460,1
|
|
20240112,132800,377256921,460,460,460,460,50
|
|
20240112,132700,377233921,460,460,460,460,1
|
|
20240112,132600,377233461,460,460,460,460,334
|
|
20240112,132500,377079821,460,460,460,460,0
|
|
20240112,132400,377079821,460,461,461,460,1002
|
|
20240112,132300,376618900,460,460,460,460,1935
|
|
20240112,132200,375728800,460,460,460,460,4050
|
|
20240112,132100,373865800,460,460,460,460,100
|
|
20240112,132000,373819800,460,460,460,460,1
|
|
20240112,131900,373819340,460,460,460,460,22
|
|
20240112,131800,373809220,460,460,460,460,704
|
|
20240112,131700,373485380,460,459,460,458,2668
|
|
20240112,131600,372263325,459,459,459,458,5525
|
|
20240112,131500,369732350,460,460,460,460,5
|
|
20240112,131400,369730050,460,460,460,459,3802
|
|
20240112,131300,367984930,458,460,460,458,1002
|
|
20240112,131200,367526008,460,460,460,460,1
|
|
20240112,131100,367525548,459,459,459,458,9091
|
|
20240112,131000,363361728,459,460,460,459,536
|
|
20240112,130900,363115702,459,459,459,459,20
|
|
20240112,130800,363106522,459,459,459,459,1232
|
|
20240112,130700,362541034,460,460,460,460,24
|
|
20240112,130600,362529994,460,458,460,458,3
|
|
20240112,130500,362528616,457,462,462,457,116052
|
|
20240112,130400,309180711,461,462,462,461,103
|
|
20240112,130300,309133126,462,462,462,462,408
|
|
20240112,130200,308944630,462,463,463,462,2
|
|
20240112,130100,308943705,463,463,463,463,1004
|
|
20240112,130000,308478853,463,461,463,461,479
|
|
20240112,125900,308257794,461,462,462,461,1881
|
|
20240112,125800,307388773,461,461,461,461,1878
|
|
20240112,125700,306523015,462,462,462,462,3087
|
|
20240112,125600,305096821,462,462,462,462,500
|
|
20240112,125500,304865821,462,463,463,462,4377
|
|
20240112,125400,302843636,463,463,463,463,531
|
|
20240112,125300,302597783,462,463,463,462,150
|
|
20240112,125200,302528383,463,462,463,462,2148
|
|
20240112,125100,301536006,462,462,462,462,210
|
|
20240112,125000,301438986,462,461,462,461,11
|
|
20240112,124900,301433905,462,462,462,462,10
|
|
20240112,124800,301429285,461,462,462,461,2
|
|
20240112,124700,301428362,461,462,462,461,1542
|
|
20240112,124600,300715967,463,463,463,463,2
|
|
20240112,124500,300715041,463,462,463,462,27
|
|
20240112,124400,300702541,463,462,463,462,587
|
|
20240112,124300,300431260,462,462,463,462,1458
|
|
20240112,124200,299757653,462,462,462,462,1
|
|
20240112,124100,299757191,461,461,461,461,1
|
|
20240112,124000,299756730,461,462,462,461,900
|
|
20240112,123900,299341824,461,461,461,461,0
|
|
20240112,123800,299341824,461,461,461,461,0
|
|
20240112,123700,299341824,461,461,461,461,2000
|
|
20240112,123600,298419824,460,461,461,460,51041
|
|
20240112,123500,274906544,461,463,463,461,43329
|
|
20240112,123400,254901241,462,462,462,462,0
|
|
20240112,123300,254901241,462,465,465,462,12398
|
|
20240112,123200,249154910,464,466,466,464,58014
|
|
20240112,123100,222204638,466,466,466,466,18
|
|
20240112,123000,222196250,466,466,466,466,8728
|
|
20240112,122900,218129002,466,466,466,466,0
|
|
20240112,122800,218129002,466,466,466,466,400
|
|
20240112,122700,217942602,467,467,467,467,0
|
|
20240112,122600,217942602,467,467,467,467,1
|
|
20240112,122500,217942135,467,467,467,467,0
|
|
20240112,122400,217942135,467,467,467,467,100
|
|
20240112,122300,217895435,467,467,467,467,100
|
|
20240112,122200,217848735,467,467,467,466,1122
|
|
20240112,122100,217325173,467,467,467,467,10
|
|
20240112,122000,217320503,467,467,467,467,50
|
|
20240112,121900,217297153,467,467,467,467,111
|
|
20240112,121800,217245316,467,467,467,467,21
|
|
20240112,121700,217235509,467,467,467,467,16
|
|
20240112,121600,217228037,466,466,466,466,1
|
|
20240112,121500,217227571,467,465,467,465,1002
|
|
20240112,121400,216761639,467,467,467,466,1163
|
|
20240112,121300,216219679,467,467,467,467,51
|
|
20240112,121200,216195862,467,467,467,467,52
|
|
20240112,121100,216171578,467,467,467,467,0
|
|
20240112,121000,216171578,467,467,467,467,0
|
|
20240112,120900,216171578,467,467,467,467,0
|
|
20240112,120800,216171578,467,467,467,467,0
|
|
20240112,120700,216171578,467,467,467,467,1
|
|
20240112,120600,216171111,467,467,467,467,0
|
|
20240112,120500,216171111,467,466,467,466,63
|
|
20240112,120400,216141693,466,466,466,466,200
|
|
20240112,120300,216048493,467,467,467,467,36
|
|
20240112,120200,216031681,467,467,467,467,62
|
|
20240112,120100,216002727,467,467,467,467,2575
|
|
20240112,120000,214800202,467,467,467,467,4
|
|
20240112,115900,214798334,467,467,467,467,101
|
|
20240112,115800,214751167,467,467,467,467,100
|
|
20240112,115700,214704467,467,467,467,467,18
|
|
20240112,115600,214696061,466,466,466,466,0
|
|
20240112,115500,214696061,466,467,467,466,10887
|
|
20240112,115400,209621734,467,467,467,467,1000
|
|
20240112,115300,209154734,466,466,466,466,0
|
|
20240112,115200,209154734,466,466,466,466,208
|
|
20240112,115100,209057806,467,467,467,467,8
|
|
20240112,115000,209054070,466,466,466,466,0
|
|
20240112,114900,209054070,466,468,468,466,5001
|
|
20240112,114800,206723602,466,466,466,466,0
|
|
20240112,114700,206723602,466,467,467,466,5000
|
|
20240112,114600,204393595,466,466,466,466,0
|
|
20240112,114500,204393595,466,466,466,466,0
|
|
20240112,114400,204393595,466,466,466,466,0
|
|
20240112,114300,204393595,466,466,466,466,0
|
|
20240112,114200,204393595,466,468,468,466,2
|
|
20240112,114100,204392661,468,468,468,468,200
|
|
20240112,114000,204299061,468,467,468,467,5521
|
|
20240112,113900,201720752,469,469,469,469,4
|
|
20240112,113800,201718876,469,469,469,469,31
|
|
20240112,113700,201704337,469,469,469,469,10
|
|
20240112,113600,201699647,469,469,469,469,1
|
|
20240112,113500,201699178,469,469,469,469,0
|
|
20240112,113400,201699178,469,468,469,468,11
|
|
20240112,113300,201694029,468,468,468,468,10
|
|
20240112,113200,201689349,468,468,468,468,150
|
|
20240112,113100,201619149,468,468,468,468,5
|
|
20240112,113000,201616809,468,468,468,468,20
|
|
20240112,112900,201607449,468,468,468,468,114
|
|
20240112,112800,201554097,468,467,468,467,2811
|
|
20240112,112700,200241359,467,469,469,467,29
|
|
20240112,112600,200227762,469,469,469,469,2
|
|
20240112,112500,200226824,469,469,469,469,3834
|
|
20240112,112400,198428678,468,468,468,468,251
|
|
20240112,112300,198311210,468,468,468,468,4
|
|
20240112,112200,198309338,467,466,468,466,625
|
|
20240112,112100,198017463,467,467,467,467,115
|
|
20240112,112000,197963758,467,467,467,467,348
|
|
20240112,111900,197801242,467,467,467,467,325
|
|
20240112,111800,197649467,466,466,466,466,0
|
|
20240112,111700,197649467,466,467,467,466,960
|
|
20240112,111600,197201247,467,467,467,467,1009
|
|
20240112,111500,196730044,467,467,467,467,961
|
|
20240112,111400,196281257,467,467,467,467,520
|
|
20240112,111300,196038417,467,467,467,467,550
|
|
20240112,111200,195781567,467,467,467,467,1066
|
|
20240112,111100,195283745,467,467,467,466,21591
|
|
20240112,111000,185220872,468,468,468,468,50
|
|
20240112,110900,185197472,468,468,468,468,0
|
|
20240112,110800,185197472,468,468,468,468,10
|
|
20240112,110700,185192792,467,467,467,467,0
|
|
20240112,110600,185192792,467,467,467,467,38
|
|
20240112,110500,185175046,468,468,468,468,0
|
|
20240112,110400,185175046,468,468,468,468,440
|
|
20240112,110300,184969126,468,468,468,468,2
|
|
20240112,110200,184968190,468,468,468,468,500
|
|
20240112,110100,184734190,468,468,468,468,1
|
|
20240112,110000,184733722,468,468,468,468,0
|
|
20240112,105900,184733722,468,468,468,468,10
|
|
20240112,105800,184729042,468,468,468,468,0
|
|
20240112,105700,184729042,468,468,468,468,8
|
|
20240112,105600,184725298,468,468,468,468,0
|
|
20240112,105500,184725298,468,468,468,468,0
|
|
20240112,105400,184725298,468,468,468,468,30
|
|
20240112,105300,184711258,468,468,468,468,0
|
|
20240112,105200,184711258,468,468,468,468,550
|
|
20240112,105100,184453858,468,468,468,468,3002
|
|
20240112,105000,183048922,468,468,468,468,0
|
|
20240112,104900,183048922,468,467,468,466,2242
|
|
20240112,104800,182001909,467,466,467,466,267
|
|
20240112,104700,181877470,466,466,466,466,2418
|
|
20240112,104600,180750682,466,467,467,466,2431
|
|
20240112,104500,179617823,467,467,467,467,156
|
|
20240112,104400,179544971,467,467,467,467,146
|
|
20240112,104300,179476789,467,467,467,467,20
|
|
20240112,104200,179467449,467,467,467,466,1992
|
|
20240112,104100,178538786,467,468,468,467,63
|
|
20240112,104000,178509303,468,468,468,468,1
|
|
20240112,103900,178508835,468,468,468,468,650
|
|
20240112,103800,178204635,468,468,468,468,0
|
|
20240112,103700,178204635,468,467,468,467,226
|
|
20240112,103600,178099043,467,467,467,467,0
|
|
20240112,103500,178099043,467,467,467,466,156
|
|
20240112,103400,178026192,466,467,467,466,525
|
|
20240112,103300,177781019,467,467,467,467,150
|
|
20240112,103200,177710969,467,467,467,467,100
|
|
20240112,103100,177664269,466,467,467,466,510
|
|
20240112,103000,177426109,467,467,467,467,164
|
|
20240112,102900,177349521,467,467,467,467,8
|
|
20240112,102800,177345785,467,466,467,466,63
|
|
20240112,102700,177316366,467,466,467,466,326
|
|
20240112,102600,177164448,467,466,467,466,105
|
|
20240112,102500,177115513,467,467,467,467,195
|
|
20240112,102400,177024448,467,467,467,467,40
|
|
20240112,102300,177005768,467,467,467,467,22
|
|
20240112,102200,176995494,465,465,465,465,0
|
|
20240112,102100,176995494,465,465,465,465,0
|
|
20240112,102000,176995494,465,467,467,465,10590
|
|
20240112,101900,172068323,467,468,468,467,343
|
|
20240112,101800,171907800,468,468,468,468,2
|
|
20240112,101700,171906864,468,467,468,467,1495
|
|
20240112,101600,171208697,467,467,467,466,6996
|
|
20240112,101500,167946300,467,467,467,467,56
|
|
20240112,101400,167920148,467,468,468,467,6262
|
|
20240112,101300,164994794,467,467,467,467,230
|
|
20240112,101200,164887384,467,467,467,467,1501
|
|
20240112,101100,164186417,468,468,468,468,501
|
|
20240112,101000,163951949,468,468,468,468,1055
|
|
20240112,100900,163458209,467,468,468,467,11
|
|
20240112,100800,163453062,468,468,468,465,80320
|
|
20240112,100700,126071344,467,468,468,467,6605
|
|
20240112,100600,122980206,469,469,469,468,56
|
|
20240112,100500,122953943,470,470,470,470,1
|
|
20240112,100400,122953473,470,470,471,468,10654
|
|
20240112,100300,117962062,471,470,471,470,1716
|
|
20240112,100200,117155117,470,470,470,470,31
|
|
20240112,100100,117140547,470,469,470,469,2163
|
|
20240112,100000,116123938,470,470,470,470,11
|
|
20240112,095900,116118768,469,468,469,468,76
|
|
20240112,095800,116083125,468,469,469,468,6688
|
|
20240112,095700,112952453,469,470,470,469,1934
|
|
20240112,095600,112045405,469,469,469,469,10001
|
|
20240112,095500,107354936,469,471,471,469,2
|
|
20240112,095400,107353996,471,471,471,471,244
|
|
20240112,095300,107239072,469,470,470,469,18438
|
|
20240112,095200,98573956,471,471,471,471,905
|
|
20240112,095100,98147701,472,472,472,472,0
|
|
20240112,095000,98147701,472,472,472,472,1
|
|
20240112,094900,98147229,471,471,472,471,873
|
|
20240112,094800,97736045,471,471,471,471,94
|
|
20240112,094700,97691771,472,472,472,470,4110
|
|
20240112,094600,95758077,472,471,472,471,6022
|
|
20240112,094500,92921714,471,472,472,471,2
|
|
20240112,094400,92920771,471,470,471,470,8
|
|
20240112,094300,92917004,472,471,472,471,129
|
|
20240112,094200,92856237,471,472,472,470,6551
|
|
20240112,094100,89775661,470,471,471,470,4012
|
|
20240112,094000,87888451,471,469,471,469,1561
|
|
20240112,093900,87154772,470,470,470,469,315
|
|
20240112,093800,87006836,470,470,470,469,1206
|
|
20240112,093700,86440020,470,470,470,470,96
|
|
20240112,093600,86394900,471,471,471,470,8832
|
|
20240112,093500,82243143,472,471,472,471,1168
|
|
20240112,093400,81692672,472,472,472,472,31
|
|
20240112,093300,81678040,472,471,472,471,46
|
|
20240112,093200,81656373,470,470,471,470,3970
|
|
20240112,093100,79790303,472,472,472,471,2348
|
|
20240112,093000,78684391,472,472,472,472,21
|
|
20240112,092900,78674479,470,469,470,469,20000
|
|
20240112,092800,69289539,468,469,469,468,20090
|
|
20240112,092700,59887369,469,469,469,469,21
|
|
20240112,092600,59877520,469,470,470,469,3684
|
|
20240112,092500,58149703,470,470,470,470,223
|
|
20240112,092400,58044893,469,471,471,469,9963
|
|
20240112,092300,53370147,471,471,471,471,11
|
|
20240112,092200,53364966,472,473,473,471,31876
|
|
20240112,092100,38351333,473,472,473,472,11093
|
|
20240112,092000,33115432,473,474,474,473,1484
|
|
20240112,091900,32413498,473,473,474,473,1501
|
|
20240112,091800,31702525,474,473,474,473,4195
|
|
20240112,091700,29718289,472,473,473,472,31
|
|
20240112,091600,29703628,473,474,474,472,390
|
|
20240112,091500,29519426,474,474,474,474,2
|
|
20240112,091400,29518478,473,473,473,473,1
|
|
20240112,091300,29518005,472,472,472,472,5
|
|
20240112,091200,29515645,472,473,473,472,5022
|
|
20240112,091100,27145257,473,474,474,473,8517
|
|
20240112,091000,23116597,475,475,475,474,451
|
|
20240112,090900,22902374,475,475,475,475,2
|
|
20240112,090800,22901424,474,474,474,474,944
|
|
20240112,090700,22453968,473,474,474,473,536
|
|
20240112,090600,22199939,474,472,474,472,3542
|
|
20240112,090500,20524573,473,473,473,473,3718
|
|
20240112,090400,18765959,473,475,475,473,2967
|
|
20240112,090300,17362073,475,475,475,475,255
|
|
20240112,090200,17240948,475,473,475,473,407
|
|
20240112,090100,17048435,473,473,476,473,32400
|
|
20240112,090000,1718251,475,474,475,474,3625
|