626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192300,354171749,460,460,460,460,22469
|
|
20240115,192200,354171749,460,460,460,460,0
|
|
20240115,192100,354171749,460,460,460,460,0
|
|
20240115,192000,354171749,460,460,460,460,0
|
|
20240115,191900,354171749,460,460,460,460,0
|
|
20240115,191800,354171749,460,460,460,460,0
|
|
20240115,191700,354171749,460,460,460,460,0
|
|
20240115,191600,354171749,460,460,460,460,0
|
|
20240115,191500,354171749,460,460,460,460,0
|
|
20240115,191400,354171749,460,460,460,460,0
|
|
20240115,191300,354171749,460,460,460,460,0
|
|
20240115,191200,354171749,460,460,460,460,0
|
|
20240115,191100,354171749,460,460,460,460,0
|
|
20240115,191000,354171749,460,460,460,460,0
|
|
20240115,190900,354171749,460,460,460,460,0
|
|
20240115,190800,354171749,460,460,460,460,0
|
|
20240115,190700,354171749,460,460,460,460,0
|
|
20240115,190600,354171749,460,460,460,460,0
|
|
20240115,190500,354171749,460,460,460,460,0
|
|
20240115,190400,354171749,460,460,460,460,0
|
|
20240115,190300,354171749,460,460,460,460,0
|
|
20240115,190200,354171749,460,460,460,460,0
|
|
20240115,190100,354171749,460,460,460,460,0
|
|
20240115,190000,354171749,460,460,460,460,0
|
|
20240115,185900,354171749,460,460,460,460,0
|
|
20240115,185800,354171749,460,460,460,460,0
|
|
20240115,185700,354171749,460,460,460,460,0
|
|
20240115,185600,354171749,460,460,460,460,0
|
|
20240115,185500,354171749,460,460,460,460,0
|
|
20240115,185400,354171749,460,460,460,460,0
|
|
20240115,185300,354171749,460,460,460,460,22469
|
|
20240115,185200,354171749,460,460,460,460,0
|
|
20240115,185100,354171749,460,460,460,460,0
|
|
20240115,185000,354171749,460,460,460,460,0
|
|
20240115,184900,354171749,460,460,460,460,0
|
|
20240115,184800,354171749,460,460,460,460,0
|
|
20240115,184700,354171749,460,460,460,460,0
|
|
20240115,184600,354171749,460,460,460,460,0
|
|
20240115,184500,354171749,460,460,460,460,0
|
|
20240115,184400,354171749,460,460,460,460,0
|
|
20240115,184300,354171749,460,460,460,460,0
|
|
20240115,184200,354171749,460,460,460,460,0
|
|
20240115,184100,354171749,460,460,460,460,0
|
|
20240115,184000,354171749,460,460,460,460,0
|
|
20240115,183900,354171749,460,460,460,460,0
|
|
20240115,183800,354171749,460,460,460,460,0
|
|
20240115,183700,354171749,460,460,460,460,0
|
|
20240115,183600,354171749,460,460,460,460,0
|
|
20240115,183500,354171749,460,460,460,460,0
|
|
20240115,183400,354171749,460,460,460,460,0
|
|
20240115,183300,354171749,460,460,460,460,0
|
|
20240115,183200,354171749,460,460,460,460,0
|
|
20240115,183100,354171749,460,460,460,460,0
|
|
20240115,183000,354171749,460,460,460,460,0
|
|
20240115,182900,354171749,460,460,460,460,0
|
|
20240115,182800,354171749,460,460,460,460,0
|
|
20240115,182700,354171749,460,460,460,460,0
|
|
20240115,182600,354171749,460,460,460,460,0
|
|
20240115,182500,354171749,460,460,460,460,0
|
|
20240115,182400,354171749,460,460,460,460,0
|
|
20240115,182300,354171749,460,460,460,460,22469
|
|
20240115,182200,354171749,460,460,460,460,0
|
|
20240115,182100,354171749,460,460,460,460,0
|
|
20240115,182000,354171749,460,460,460,460,0
|
|
20240115,181900,354171749,460,460,460,460,0
|
|
20240115,181800,354171749,460,460,460,460,0
|
|
20240115,181700,354171749,460,460,460,460,0
|
|
20240115,181600,354171749,460,460,460,460,0
|
|
20240115,181500,354171749,460,460,460,460,0
|
|
20240115,181400,354171749,460,460,460,460,0
|
|
20240115,181300,354171749,460,460,460,460,0
|
|
20240115,181200,354171749,460,460,460,460,0
|
|
20240115,181100,354171749,460,460,460,460,0
|
|
20240115,181000,354171749,460,460,460,460,0
|
|
20240115,180900,354171749,460,460,460,460,0
|
|
20240115,180800,354171749,460,460,460,460,0
|
|
20240115,180700,354171749,460,460,460,460,0
|
|
20240115,180600,354171749,460,460,460,460,0
|
|
20240115,180500,354171749,460,460,460,460,0
|
|
20240115,180400,354171749,460,460,460,460,0
|
|
20240115,180300,354171749,460,460,460,460,0
|
|
20240115,180200,354171749,460,460,460,460,0
|
|
20240115,180100,354171749,460,460,460,460,0
|
|
20240115,180000,354171749,460,460,460,460,0
|
|
20240115,175900,354171749,460,460,460,460,0
|
|
20240115,175800,354171749,460,460,460,460,0
|
|
20240115,175700,354171749,460,460,460,460,0
|
|
20240115,175600,354171749,460,460,460,460,0
|
|
20240115,175500,354171749,460,460,460,460,0
|
|
20240115,175400,354171749,460,460,460,460,0
|
|
20240115,175300,354171749,460,460,460,460,22469
|
|
20240115,175200,354171749,460,460,460,460,0
|
|
20240115,175100,354171749,460,460,460,460,0
|
|
20240115,175000,354171749,460,460,460,460,0
|
|
20240115,174900,354171749,460,460,460,460,0
|
|
20240115,174800,354171749,460,460,460,460,0
|
|
20240115,174700,354171749,460,460,460,460,0
|
|
20240115,174600,354171749,460,460,460,460,0
|
|
20240115,174500,354171749,460,460,460,460,0
|
|
20240115,174400,354171749,460,460,460,460,0
|
|
20240115,174300,354171749,460,460,460,460,0
|
|
20240115,174200,354171749,460,460,460,460,0
|
|
20240115,174100,354171749,460,460,460,460,0
|
|
20240115,174000,354171749,460,460,460,460,0
|
|
20240115,173900,354171749,460,460,460,460,0
|
|
20240115,173800,354171749,460,460,460,460,0
|
|
20240115,173700,354171749,460,460,460,460,0
|
|
20240115,173600,354171749,460,460,460,460,0
|
|
20240115,173500,354171749,460,460,460,460,0
|
|
20240115,173400,354171749,460,460,460,460,0
|
|
20240115,173300,354171749,460,460,460,460,0
|
|
20240115,173200,354171749,460,460,460,460,0
|
|
20240115,173100,354171749,460,460,460,460,0
|
|
20240115,173000,354171749,460,460,460,460,0
|
|
20240115,172900,354171749,460,460,460,460,0
|
|
20240115,172800,354171749,460,460,460,460,0
|
|
20240115,172700,354171749,460,460,460,460,0
|
|
20240115,172600,354171749,460,460,460,460,0
|
|
20240115,172500,354171749,460,460,460,460,0
|
|
20240115,172400,354171749,460,460,460,460,0
|
|
20240115,172300,354171749,460,460,460,460,22469
|
|
20240115,172200,354171749,460,460,460,460,0
|
|
20240115,172100,354171749,460,460,460,460,0
|
|
20240115,172000,354171749,460,460,460,460,0
|
|
20240115,171900,354171749,460,460,460,460,0
|
|
20240115,171800,354171749,460,460,460,460,0
|
|
20240115,171700,354171749,460,460,460,460,0
|
|
20240115,171600,354171749,460,460,460,460,0
|
|
20240115,171500,354171749,460,460,460,460,0
|
|
20240115,171400,354171749,460,460,460,460,0
|
|
20240115,171300,354171749,460,460,460,460,0
|
|
20240115,171200,354171749,460,460,460,460,0
|
|
20240115,171100,354171749,460,460,460,460,0
|
|
20240115,171000,354171749,460,460,460,460,0
|
|
20240115,170900,354171749,460,460,460,460,0
|
|
20240115,170800,354171749,460,460,460,460,0
|
|
20240115,170700,354171749,460,460,460,460,0
|
|
20240115,170600,354171749,460,460,460,460,0
|
|
20240115,170500,354171749,460,460,460,460,0
|
|
20240115,170400,354171749,460,460,460,460,0
|
|
20240115,170300,354171749,460,460,460,460,0
|
|
20240115,170200,354171749,460,460,460,460,0
|
|
20240115,170100,354171749,460,460,460,460,0
|
|
20240115,170000,354171749,460,460,460,460,0
|
|
20240115,165900,354171749,460,460,460,460,0
|
|
20240115,165800,354171749,460,460,460,460,0
|
|
20240115,165700,354171749,460,460,460,460,0
|
|
20240115,165600,354171749,460,460,460,460,0
|
|
20240115,165500,354171749,460,460,460,460,0
|
|
20240115,165400,354171749,460,460,460,460,0
|
|
20240115,165300,354171749,460,460,460,460,22469
|
|
20240115,165200,354171749,460,460,460,460,0
|
|
20240115,165100,354171749,460,460,460,460,0
|
|
20240115,165000,354171749,460,460,460,460,0
|
|
20240115,164900,354171749,460,460,460,460,0
|
|
20240115,164800,354171749,460,460,460,460,0
|
|
20240115,164700,354171749,460,460,460,460,0
|
|
20240115,164600,354171749,460,460,460,460,0
|
|
20240115,164500,354171749,460,460,460,460,0
|
|
20240115,164400,354171749,460,460,460,460,0
|
|
20240115,164300,354171749,460,460,460,460,0
|
|
20240115,164200,354171749,460,460,460,460,0
|
|
20240115,164100,354171749,460,460,460,460,0
|
|
20240115,164000,354171749,460,460,460,460,0
|
|
20240115,163900,354171749,460,460,460,460,0
|
|
20240115,163800,354171749,460,460,460,460,0
|
|
20240115,163700,354171749,460,460,460,460,0
|
|
20240115,163600,354171749,460,460,460,460,0
|
|
20240115,163500,354171749,460,460,460,460,0
|
|
20240115,163400,354171749,460,460,460,460,0
|
|
20240115,163300,354171749,460,460,460,460,0
|
|
20240115,163200,354171749,460,460,460,460,0
|
|
20240115,163100,354171749,460,460,460,460,0
|
|
20240115,163000,354171749,460,460,460,460,0
|
|
20240115,162900,354171749,460,460,460,460,0
|
|
20240115,162800,354171749,460,460,460,460,0
|
|
20240115,162700,354171749,460,460,460,460,0
|
|
20240115,162600,354171749,460,460,460,460,0
|
|
20240115,162500,354171749,460,460,460,460,0
|
|
20240115,162400,354171749,460,460,460,460,0
|
|
20240115,162300,354171749,460,460,460,460,22469
|
|
20240115,162200,354171749,460,460,460,460,0
|
|
20240115,162100,354171749,460,460,460,460,0
|
|
20240115,162000,354171749,460,460,460,460,0
|
|
20240115,161900,354171749,460,460,460,460,0
|
|
20240115,161800,354171749,460,460,460,460,0
|
|
20240115,161700,354171749,460,460,460,460,0
|
|
20240115,161600,354171749,460,460,460,460,0
|
|
20240115,161500,354171749,460,460,460,460,0
|
|
20240115,161400,354171749,460,460,460,460,0
|
|
20240115,161300,354171749,460,460,460,460,0
|
|
20240115,161200,354171749,460,460,460,460,0
|
|
20240115,161100,354171749,460,460,460,460,0
|
|
20240115,161000,354171749,460,460,460,460,0
|
|
20240115,160900,354171749,460,460,460,460,0
|
|
20240115,160800,354171749,460,460,460,460,0
|
|
20240115,160700,354171749,460,460,460,460,0
|
|
20240115,160600,354171749,460,460,460,460,0
|
|
20240115,160500,354171749,460,460,460,460,0
|
|
20240115,160400,354171749,460,460,460,460,0
|
|
20240115,160300,354171749,460,460,460,460,0
|
|
20240115,160200,354171749,460,460,460,460,0
|
|
20240115,160100,354171749,460,460,460,460,0
|
|
20240115,160000,354171749,460,460,460,460,0
|
|
20240115,155900,354171749,460,460,460,460,0
|
|
20240115,155800,354171749,460,460,460,460,0
|
|
20240115,155700,354171749,460,460,460,460,0
|
|
20240115,155600,354171749,460,460,460,460,0
|
|
20240115,155500,354171749,460,460,460,460,0
|
|
20240115,155400,354171749,460,460,460,460,0
|
|
20240115,155300,354171749,460,460,460,460,22469
|
|
20240115,155200,354171749,460,460,460,460,0
|
|
20240115,155100,354171749,460,460,460,460,0
|
|
20240115,155000,354171749,460,460,460,460,0
|
|
20240115,154900,354171749,460,460,460,460,0
|
|
20240115,154800,354171749,460,460,460,460,0
|
|
20240115,154700,354171749,460,460,460,460,0
|
|
20240115,154600,354171749,460,460,460,460,0
|
|
20240115,154500,354171749,460,460,460,460,0
|
|
20240115,154400,354171749,460,460,460,460,0
|
|
20240115,154300,354171749,460,460,460,460,0
|
|
20240115,154200,354171749,460,460,460,460,0
|
|
20240115,154100,354171749,460,460,460,460,0
|
|
20240115,154000,354171749,460,460,460,460,0
|
|
20240115,153900,354171749,460,460,460,460,0
|
|
20240115,153800,354171749,460,460,460,460,0
|
|
20240115,153700,354171749,460,460,460,460,0
|
|
20240115,153600,354171749,460,460,460,460,0
|
|
20240115,153500,354171749,460,460,460,460,0
|
|
20240115,153400,354171749,460,460,460,460,0
|
|
20240115,153300,354171749,460,460,460,460,0
|
|
20240115,153200,354171749,460,460,460,460,0
|
|
20240115,153100,354171749,460,460,460,460,0
|
|
20240115,153000,354171749,460,460,460,460,22469
|
|
20240115,152900,343836009,460,460,460,460,0
|
|
20240115,152800,343836009,460,460,460,460,0
|
|
20240115,152700,343836009,460,460,460,460,0
|
|
20240115,152600,343836009,460,460,460,460,0
|
|
20240115,152500,343836009,460,460,460,460,0
|
|
20240115,152400,343836009,460,460,460,460,0
|
|
20240115,152300,343836009,460,460,460,460,0
|
|
20240115,152200,343836009,460,460,460,460,0
|
|
20240115,152100,343836009,460,460,460,460,0
|
|
20240115,152000,343836009,460,460,460,460,0
|
|
20240115,151900,343836009,460,460,460,460,0
|
|
20240115,151800,343836009,460,460,460,460,0
|
|
20240115,151700,343836009,460,460,460,460,120
|
|
20240115,151600,343780809,458,458,460,458,38876
|
|
20240115,151500,325975597,458,457,458,457,10119
|
|
20240115,151400,321351004,458,459,459,458,2944
|
|
20240115,151300,320002651,459,459,459,459,0
|
|
20240115,151200,320002651,459,459,459,459,1
|
|
20240115,151100,320002192,459,458,459,458,51
|
|
20240115,151000,319978833,458,459,459,458,1801
|
|
20240115,150900,319153974,459,460,460,459,1578
|
|
20240115,150800,318429605,460,460,460,460,1000
|
|
20240115,150700,317969605,460,459,460,459,112
|
|
20240115,150600,317918195,457,458,458,457,4704
|
|
20240115,150500,315768466,459,459,459,457,4706
|
|
20240115,150400,313613303,460,460,460,460,0
|
|
20240115,150300,313613303,460,460,460,460,27
|
|
20240115,150200,313600883,460,459,460,459,1413
|
|
20240115,150100,312951916,459,459,459,459,17
|
|
20240115,150000,312944113,459,459,459,458,6459
|
|
20240115,145900,309985790,459,459,459,459,1
|
|
20240115,145800,309985331,458,458,458,458,3047
|
|
20240115,145700,308589805,459,459,459,459,5
|
|
20240115,145600,308587510,459,459,459,459,4999
|
|
20240115,145500,306292969,459,459,459,459,0
|
|
20240115,145400,306292969,459,459,459,459,20
|
|
20240115,145300,306283789,460,460,460,460,553
|
|
20240115,145200,306029409,460,460,460,460,7
|
|
20240115,145100,306026189,460,460,460,460,112
|
|
20240115,145000,305974669,460,460,460,460,55
|
|
20240115,144900,305949369,460,460,460,460,0
|
|
20240115,144800,305949369,460,459,460,459,1883
|
|
20240115,144700,305083190,459,459,459,459,0
|
|
20240115,144600,305083190,459,460,460,459,5108
|
|
20240115,144500,302738510,460,459,460,459,7980
|
|
20240115,144400,299069742,459,459,459,459,148
|
|
20240115,144300,299001810,459,459,459,459,21000
|
|
20240115,144200,289362810,459,460,460,459,546
|
|
20240115,144100,289112150,460,459,460,459,1146
|
|
20240115,144000,288586082,459,459,459,459,1350
|
|
20240115,143900,287966432,459,459,459,459,89
|
|
20240115,143800,287925581,458,459,459,458,2112
|
|
20240115,143700,286956174,460,460,460,460,1
|
|
20240115,143600,286955714,459,459,459,459,3000
|
|
20240115,143500,285578714,459,459,459,459,650
|
|
20240115,143400,285280364,459,459,459,459,0
|
|
20240115,143300,285280364,459,459,459,459,0
|
|
20240115,143200,285280364,459,460,460,459,6000
|
|
20240115,143100,282526363,460,460,460,460,519
|
|
20240115,143000,282287623,460,460,460,460,30
|
|
20240115,142900,282273823,460,460,460,460,100
|
|
20240115,142800,282227823,460,460,460,459,10189
|
|
20240115,142700,277550883,460,460,460,460,50
|
|
20240115,142600,277527883,460,460,460,460,0
|
|
20240115,142500,277527883,460,460,460,460,3
|
|
20240115,142400,277526503,460,460,460,460,1
|
|
20240115,142300,277526043,460,461,461,460,30
|
|
20240115,142200,277512233,460,460,460,460,11277
|
|
20240115,142100,272324813,461,461,461,461,1
|
|
20240115,142000,272324352,461,461,461,461,2410
|
|
20240115,141900,271213342,460,460,460,460,0
|
|
20240115,141800,271213342,460,460,460,460,0
|
|
20240115,141700,271213342,460,460,460,460,0
|
|
20240115,141600,271213342,460,460,460,460,696
|
|
20240115,141500,270893182,460,459,460,459,3002
|
|
20240115,141400,269515262,460,460,460,460,1
|
|
20240115,141300,269514802,460,460,460,460,301
|
|
20240115,141200,269376342,460,461,461,460,8004
|
|
20240115,141100,265694500,460,461,461,460,2
|
|
20240115,141000,265693579,460,461,461,460,4275
|
|
20240115,140900,263726929,461,461,461,460,869
|
|
20240115,140800,263326430,460,460,460,460,0
|
|
20240115,140700,263326430,460,461,461,460,4025
|
|
20240115,140600,261473843,462,462,462,462,0
|
|
20240115,140500,261473843,462,462,462,462,1
|
|
20240115,140400,261473381,461,461,461,461,0
|
|
20240115,140300,261473381,461,461,461,461,0
|
|
20240115,140200,261473381,461,461,461,461,0
|
|
20240115,140100,261473381,461,461,461,461,20
|
|
20240115,140000,261464161,461,461,461,461,30
|
|
20240115,135900,261450331,461,461,461,461,10
|
|
20240115,135800,261445721,461,461,461,461,1440
|
|
20240115,135700,260781881,461,461,461,461,0
|
|
20240115,135600,260781881,461,461,461,461,4
|
|
20240115,135500,260780037,461,461,461,461,50
|
|
20240115,135400,260756987,462,462,462,462,2
|
|
20240115,135300,260756063,461,461,461,461,0
|
|
20240115,135200,260756063,461,461,461,461,3
|
|
20240115,135100,260754680,461,461,461,461,0
|
|
20240115,135000,260754680,461,462,462,461,13
|
|
20240115,134900,260748678,462,462,462,462,0
|
|
20240115,134800,260748678,462,462,462,462,66
|
|
20240115,134700,260718186,463,463,463,463,1
|
|
20240115,134600,260717723,463,462,463,462,97
|
|
20240115,134500,260672908,462,462,462,462,0
|
|
20240115,134400,260672908,462,462,462,462,0
|
|
20240115,134300,260672908,462,462,462,462,3215
|
|
20240115,134200,259187578,463,463,463,463,501
|
|
20240115,134100,258955615,463,463,463,463,1
|
|
20240115,134000,258955152,462,462,462,462,2
|
|
20240115,133900,258954228,463,463,463,463,1
|
|
20240115,133800,258953765,462,462,462,462,0
|
|
20240115,133700,258953765,462,462,462,462,1
|
|
20240115,133600,258953303,463,463,463,463,0
|
|
20240115,133500,258953303,463,463,463,463,2064
|
|
20240115,133400,257997671,463,463,463,463,34
|
|
20240115,133300,257981929,462,462,462,462,0
|
|
20240115,133200,257981929,462,462,462,462,5465
|
|
20240115,133100,255457099,462,460,462,460,5389
|
|
20240115,133000,252968099,460,461,461,460,1000
|
|
20240115,132900,252508068,461,461,461,461,0
|
|
20240115,132800,252508068,461,461,461,461,2979
|
|
20240115,132700,251134749,462,462,462,462,1
|
|
20240115,132600,251134287,462,462,462,462,240
|
|
20240115,132500,251023407,461,461,461,461,156
|
|
20240115,132400,250951491,461,461,461,461,1
|
|
20240115,132300,250951030,462,462,462,462,31
|
|
20240115,132200,250936708,460,460,460,460,3001
|
|
20240115,132100,249556248,460,461,461,460,259
|
|
20240115,132000,249436929,462,461,462,461,338
|
|
20240115,131900,249280917,460,460,460,460,1
|
|
20240115,131800,249280457,461,461,461,460,157
|
|
20240115,131700,249208081,461,461,461,460,4001
|
|
20240115,131600,247367607,461,462,462,461,2
|
|
20240115,131500,247366684,461,461,461,461,0
|
|
20240115,131400,247366684,461,461,461,461,1849
|
|
20240115,131300,246514295,460,460,460,460,0
|
|
20240115,131200,246514295,460,460,460,460,0
|
|
20240115,131100,246514295,460,460,460,460,0
|
|
20240115,131000,246514295,460,461,461,460,3001
|
|
20240115,130900,245133834,460,460,460,460,0
|
|
20240115,130800,245133834,460,461,461,460,400
|
|
20240115,130700,244949634,460,460,460,460,1
|
|
20240115,130600,244949174,461,461,461,460,1402
|
|
20240115,130500,244304252,461,461,461,461,12
|
|
20240115,130400,244298720,461,461,461,460,255
|
|
20240115,130300,244181166,461,461,461,461,0
|
|
20240115,130200,244181166,461,461,461,461,4994
|
|
20240115,130100,241878932,461,463,463,461,2
|
|
20240115,130000,241878008,462,464,464,462,4843
|
|
20240115,125900,239640538,463,463,463,463,1083
|
|
20240115,125800,239139109,464,464,464,462,54
|
|
20240115,125700,239114059,464,464,464,464,29
|
|
20240115,125600,239100603,464,464,464,464,1
|
|
20240115,125500,239100139,462,462,462,462,3
|
|
20240115,125400,239098753,462,464,464,462,504
|
|
20240115,125300,238864900,464,463,464,463,25110
|
|
20240115,125200,227237968,464,464,465,464,390
|
|
20240115,125100,227057007,464,464,464,463,1699
|
|
20240115,125000,226268754,465,465,465,465,1
|
|
20240115,124900,226268289,465,465,465,465,3
|
|
20240115,124800,226266894,465,463,465,463,301
|
|
20240115,124700,226127529,463,463,463,463,120
|
|
20240115,124600,226071969,463,464,464,463,7678
|
|
20240115,124500,222509378,465,465,465,465,5
|
|
20240115,124400,222507053,465,465,465,465,1
|
|
20240115,124300,222506588,464,464,464,464,1
|
|
20240115,124200,222506124,464,465,465,464,8474
|
|
20240115,124100,218565821,466,466,466,466,1923
|
|
20240115,124000,217669703,466,466,466,465,26136
|
|
20240115,123900,205500935,465,465,465,464,10140
|
|
20240115,123800,200785838,465,464,465,464,714
|
|
20240115,123700,200454541,464,462,464,462,3308
|
|
20240115,123600,198919653,463,462,463,462,368
|
|
20240115,123500,198749270,462,462,462,462,3
|
|
20240115,123400,198747884,462,464,464,462,1097
|
|
20240115,123300,198239963,464,464,464,463,85
|
|
20240115,123200,198200525,464,464,464,464,19
|
|
20240115,123100,198191709,463,463,463,463,11145
|
|
20240115,123000,193031574,463,463,463,462,5551
|
|
20240115,122900,190461463,463,462,463,462,6934
|
|
20240115,122800,187257954,463,461,463,461,2
|
|
20240115,122700,187257030,461,463,463,461,70
|
|
20240115,122600,187224654,463,463,463,463,301
|
|
20240115,122500,187085291,462,462,462,462,5
|
|
20240115,122400,187082981,462,462,462,462,3
|
|
20240115,122300,187081595,463,462,463,462,5051
|
|
20240115,122200,184748032,461,461,461,461,112
|
|
20240115,122100,184696400,461,462,462,461,6076
|
|
20240115,122000,181890383,463,463,463,463,3823
|
|
20240115,121900,180120334,463,463,463,463,112
|
|
20240115,121800,180068478,463,463,463,463,46
|
|
20240115,121700,180047180,463,463,463,463,0
|
|
20240115,121600,180047180,463,463,463,463,20
|
|
20240115,121500,180037920,463,463,463,463,0
|
|
20240115,121400,180037920,463,463,463,463,1
|
|
20240115,121300,180037457,462,462,462,462,0
|
|
20240115,121200,180037457,462,462,462,462,87
|
|
20240115,121100,179997263,462,462,462,462,101
|
|
20240115,121000,179950601,462,462,462,462,3128
|
|
20240115,120900,178505465,462,462,462,462,0
|
|
20240115,120800,178505465,462,462,462,462,2
|
|
20240115,120700,178504541,462,462,462,462,0
|
|
20240115,120600,178504541,462,461,462,461,108
|
|
20240115,120500,178454750,461,462,462,461,551
|
|
20240115,120400,178200738,461,459,461,459,63689
|
|
20240115,120300,148910840,459,459,459,459,0
|
|
20240115,120200,148910840,459,458,459,458,4
|
|
20240115,120100,148909005,458,458,458,458,0
|
|
20240115,120000,148909005,458,458,458,458,0
|
|
20240115,115900,148909005,458,459,459,458,12
|
|
20240115,115800,148903498,459,458,459,458,12749
|
|
20240115,115700,143059413,458,458,458,458,3000
|
|
20240115,115600,141685413,458,459,459,458,9915
|
|
20240115,115500,137141677,459,459,459,459,329
|
|
20240115,115400,136990666,459,459,459,459,2016
|
|
20240115,115300,136065322,459,459,459,459,7500
|
|
20240115,115200,132622822,459,461,461,459,8001
|
|
20240115,115100,128950361,461,461,461,461,0
|
|
20240115,115000,128950361,461,460,461,460,1018
|
|
20240115,114900,128482079,459,459,459,459,0
|
|
20240115,114800,128482079,459,459,459,459,153
|
|
20240115,114700,128411852,459,459,459,459,1
|
|
20240115,114600,128411393,459,460,460,459,458
|
|
20240115,114500,128200714,460,460,460,460,101
|
|
20240115,114400,128154254,460,460,460,460,2101
|
|
20240115,114300,127187794,460,460,460,460,0
|
|
20240115,114200,127187794,460,460,460,460,0
|
|
20240115,114100,127187794,460,460,460,460,0
|
|
20240115,114000,127187794,460,460,460,460,0
|
|
20240115,113900,127187794,460,460,460,460,11
|
|
20240115,113800,127182734,460,460,460,460,6
|
|
20240115,113700,127179974,460,460,460,460,0
|
|
20240115,113600,127179974,460,460,460,459,3
|
|
20240115,113500,127178595,459,460,460,459,22
|
|
20240115,113400,127168476,460,460,460,460,0
|
|
20240115,113300,127168476,460,460,460,460,0
|
|
20240115,113200,127168476,460,460,460,460,0
|
|
20240115,113100,127168476,460,460,460,460,200
|
|
20240115,113000,127076476,460,460,460,460,40
|
|
20240115,112900,127058076,460,460,460,460,2
|
|
20240115,112800,127057156,459,460,460,459,949
|
|
20240115,112700,126621539,459,459,459,459,420
|
|
20240115,112600,126428759,459,459,459,459,550
|
|
20240115,112500,126176309,459,459,459,459,4453
|
|
20240115,112400,124132382,459,459,459,459,50
|
|
20240115,112300,124109432,459,459,459,459,0
|
|
20240115,112200,124109432,459,459,459,459,0
|
|
20240115,112100,124109432,459,459,459,459,0
|
|
20240115,112000,124109432,459,459,459,459,0
|
|
20240115,111900,124109432,459,459,459,459,0
|
|
20240115,111800,124109432,459,459,459,459,4060
|
|
20240115,111700,122245892,459,459,459,459,72
|
|
20240115,111600,122212844,459,459,459,459,51
|
|
20240115,111500,122189435,459,459,459,459,5945
|
|
20240115,111400,119460680,460,460,460,460,0
|
|
20240115,111300,119460680,460,460,460,460,819
|
|
20240115,111200,119083940,461,460,461,460,1467
|
|
20240115,111100,118408906,460,460,460,460,104
|
|
20240115,111000,118361066,460,461,461,460,2278
|
|
20240115,110900,117313184,460,460,460,460,4242
|
|
20240115,110800,115361864,460,460,460,460,0
|
|
20240115,110700,115361864,460,459,460,458,145
|
|
20240115,110600,115295416,460,459,460,459,1996
|
|
20240115,110500,114379245,458,458,458,458,100
|
|
20240115,110400,114333445,458,459,459,458,296
|
|
20240115,110300,114197760,459,459,459,459,76
|
|
20240115,110200,114162876,459,459,459,459,433
|
|
20240115,110100,113964129,459,459,459,459,150
|
|
20240115,110000,113895279,459,457,459,457,6808
|
|
20240115,105900,110783773,459,458,459,458,418
|
|
20240115,105800,110592292,458,458,458,458,500
|
|
20240115,105700,110363292,458,457,458,457,1700
|
|
20240115,105600,109585192,457,458,458,457,28
|
|
20240115,105500,109572388,458,458,458,458,6885
|
|
20240115,105400,106419058,458,458,458,458,20
|
|
20240115,105300,106409898,458,459,459,458,338
|
|
20240115,105200,106255092,458,458,458,458,0
|
|
20240115,105100,106255092,458,458,458,458,501
|
|
20240115,105000,106025634,458,458,458,458,500
|
|
20240115,104900,105796634,459,459,459,459,31
|
|
20240115,104800,105782405,459,459,459,459,0
|
|
20240115,104700,105782405,459,459,459,458,4633
|
|
20240115,104600,103659961,459,459,459,459,1300
|
|
20240115,104500,103063261,459,459,459,458,1501
|
|
20240115,104400,102375302,459,459,459,459,1004
|
|
20240115,104300,101914466,458,459,459,458,6284
|
|
20240115,104200,99031608,459,459,459,459,300
|
|
20240115,104100,98893908,460,460,460,460,0
|
|
20240115,104000,98893908,460,460,460,460,100
|
|
20240115,103900,98847908,460,460,460,460,199
|
|
20240115,103800,98756368,460,460,460,460,2112
|
|
20240115,103700,97784848,462,462,462,462,0
|
|
20240115,103600,97784848,462,461,462,461,8
|
|
20240115,103500,97781157,461,461,462,461,3027
|
|
20240115,103400,96385707,460,460,460,460,108
|
|
20240115,103300,96336027,460,461,461,460,2440
|
|
20240115,103200,95211188,460,460,460,460,96
|
|
20240115,103100,95167028,460,460,460,459,2251
|
|
20240115,103000,94132769,460,460,460,460,197
|
|
20240115,102900,94042149,461,461,461,461,1
|
|
20240115,102800,94041688,460,459,460,459,2301
|
|
20240115,102700,92984129,459,459,459,458,9626
|
|
20240115,102600,88566295,459,459,459,459,1290
|
|
20240115,102500,87974185,459,461,461,459,10588
|
|
20240115,102400,83106219,461,461,462,461,669
|
|
20240115,102300,82797746,460,460,460,460,600
|
|
20240115,102200,82521746,462,462,462,462,0
|
|
20240115,102100,82521746,462,461,462,461,5310
|
|
20240115,102000,80073835,462,461,462,461,2716
|
|
20240115,101900,78821743,461,460,461,460,7
|
|
20240115,101800,78818520,461,461,461,461,4
|
|
20240115,101700,78816676,461,461,461,461,117
|
|
20240115,101600,78762739,461,461,461,461,1
|
|
20240115,101500,78762278,461,460,461,460,2271
|
|
20240115,101400,77716496,460,460,460,460,3538
|
|
20240115,101300,76089016,460,460,460,460,1200
|
|
20240115,101200,75537016,461,461,461,461,3
|
|
20240115,101100,75535633,461,461,461,461,2524
|
|
20240115,101000,74372069,462,462,462,462,0
|
|
20240115,100900,74372069,462,463,463,462,2005
|
|
20240115,100800,73445758,462,463,463,462,3136
|
|
20240115,100700,71993926,463,463,463,463,1342
|
|
20240115,100600,71372580,462,462,462,462,3568
|
|
20240115,100500,69724164,462,462,462,462,500
|
|
20240115,100400,69493164,461,461,461,461,1708
|
|
20240115,100300,68705776,461,461,461,461,303
|
|
20240115,100200,68566093,460,461,461,460,3016
|
|
20240115,100100,67176717,461,461,461,460,6125
|
|
20240115,100000,64356092,460,460,460,460,5000
|
|
20240115,095900,62056092,460,460,460,459,8232
|
|
20240115,095800,58270372,460,460,460,460,21
|
|
20240115,095700,58260712,460,460,460,460,1
|
|
20240115,095600,58260252,460,460,460,460,1
|
|
20240115,095500,58259792,459,459,459,459,350
|
|
20240115,095400,58099142,459,459,459,459,5
|
|
20240115,095300,58096847,460,460,460,460,2
|
|
20240115,095200,58095927,460,459,460,459,2
|
|
20240115,095100,58095008,459,459,459,459,306
|
|
20240115,095000,57954554,460,458,460,458,4006
|
|
20240115,094900,56116763,459,458,459,458,1714
|
|
20240115,094800,55331734,458,459,459,458,8421
|
|
20240115,094700,51471912,459,459,459,459,302
|
|
20240115,094600,51333294,459,459,459,459,110
|
|
20240115,094500,51282804,459,459,459,458,701
|
|
20240115,094400,50961046,459,459,459,458,198
|
|
20240115,094300,50870165,459,459,459,459,33
|
|
20240115,094200,50855018,459,459,459,458,123
|
|
20240115,094100,50798562,459,459,459,458,130
|
|
20240115,094000,50738893,459,458,459,458,1747
|
|
20240115,093900,49938713,458,457,458,457,517
|
|
20240115,093800,49701987,458,458,458,458,151
|
|
20240115,093700,49632829,458,458,458,457,44
|
|
20240115,093600,49612678,458,458,458,458,10
|
|
20240115,093500,49608098,458,458,458,457,4
|
|
20240115,093400,49606267,459,459,459,458,5
|
|
20240115,093300,49603973,456,457,457,456,8035
|
|
20240115,093200,45938884,459,457,459,456,11320
|
|
20240115,093100,40768093,457,458,458,457,144
|
|
20240115,093000,40702185,458,458,458,458,7
|
|
20240115,092900,40698979,457,456,457,456,4941
|
|
20240115,092800,38440943,456,458,458,456,9853
|
|
20240115,092700,33942975,458,457,458,457,6650
|
|
20240115,092600,30898747,457,458,458,457,13
|
|
20240115,092500,30892799,458,457,458,457,245
|
|
20240115,092400,30780789,457,457,457,457,1
|
|
20240115,092300,30780332,458,458,458,458,2
|
|
20240115,092200,30779416,458,458,458,457,153
|
|
20240115,092100,30709343,458,457,458,456,2023
|
|
20240115,092000,29786130,457,455,457,455,5446
|
|
20240115,091900,27307747,455,458,458,455,3032
|
|
20240115,091800,25925990,457,457,457,457,1856
|
|
20240115,091700,25077798,457,456,457,456,387
|
|
20240115,091600,24900964,457,458,458,457,1216
|
|
20240115,091500,24345247,458,456,458,456,1247
|
|
20240115,091400,23776309,458,457,458,457,974
|
|
20240115,091300,23331164,457,458,458,457,20
|
|
20240115,091200,23322005,458,458,458,458,1456
|
|
20240115,091100,22655157,458,454,458,454,6307
|
|
20240115,091000,19781192,453,455,455,453,2001
|
|
20240115,090900,18873187,454,456,456,454,2622
|
|
20240115,090800,17682755,454,456,456,454,2073
|
|
20240115,090700,16741437,455,455,455,455,3924
|
|
20240115,090600,14956017,455,455,455,455,56
|
|
20240115,090500,14930537,453,457,457,453,461
|
|
20240115,090400,14720470,453,454,458,452,7232
|
|
20240115,090300,11444178,458,458,458,458,201
|
|
20240115,090200,11352120,453,457,457,453,17831
|
|
20240115,090100,3228500,459,460,460,456,3115
|
|
20240115,090000,1807136,460,456,460,456,3963
|