626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192300,393028587,464,464,464,464,2437
|
|
20240119,192200,393028587,464,464,464,464,0
|
|
20240119,192100,393028587,464,464,464,464,0
|
|
20240119,192000,393028587,464,464,464,464,0
|
|
20240119,191900,393028587,464,464,464,464,0
|
|
20240119,191800,393028587,464,464,464,464,0
|
|
20240119,191700,393028587,464,464,464,464,0
|
|
20240119,191600,393028587,464,464,464,464,0
|
|
20240119,191500,393028587,464,464,464,464,0
|
|
20240119,191400,393028587,464,464,464,464,0
|
|
20240119,191300,393028587,464,464,464,464,0
|
|
20240119,191200,393028587,464,464,464,464,0
|
|
20240119,191100,393028587,464,464,464,464,0
|
|
20240119,191000,393028587,464,464,464,464,0
|
|
20240119,190900,393028587,464,464,464,464,0
|
|
20240119,190800,393028587,464,464,464,464,0
|
|
20240119,190700,393028587,464,464,464,464,0
|
|
20240119,190600,393028587,464,464,464,464,0
|
|
20240119,190500,393028587,464,464,464,464,0
|
|
20240119,190400,393028587,464,464,464,464,0
|
|
20240119,190300,393028587,464,464,464,464,0
|
|
20240119,190200,393028587,464,464,464,464,0
|
|
20240119,190100,393028587,464,464,464,464,0
|
|
20240119,190000,393028587,464,464,464,464,0
|
|
20240119,185900,393028587,464,464,464,464,0
|
|
20240119,185800,393028587,464,464,464,464,0
|
|
20240119,185700,393028587,464,464,464,464,0
|
|
20240119,185600,393028587,464,464,464,464,0
|
|
20240119,185500,393028587,464,464,464,464,0
|
|
20240119,185400,393028587,464,464,464,464,0
|
|
20240119,185300,393028587,464,464,464,464,2437
|
|
20240119,185200,393028587,464,464,464,464,0
|
|
20240119,185100,393028587,464,464,464,464,0
|
|
20240119,185000,393028587,464,464,464,464,0
|
|
20240119,184900,393028587,464,464,464,464,0
|
|
20240119,184800,393028587,464,464,464,464,0
|
|
20240119,184700,393028587,464,464,464,464,0
|
|
20240119,184600,393028587,464,464,464,464,0
|
|
20240119,184500,393028587,464,464,464,464,0
|
|
20240119,184400,393028587,464,464,464,464,0
|
|
20240119,184300,393028587,464,464,464,464,0
|
|
20240119,184200,393028587,464,464,464,464,0
|
|
20240119,184100,393028587,464,464,464,464,0
|
|
20240119,184000,393028587,464,464,464,464,0
|
|
20240119,183900,393028587,464,464,464,464,0
|
|
20240119,183800,393028587,464,464,464,464,0
|
|
20240119,183700,393028587,464,464,464,464,0
|
|
20240119,183600,393028587,464,464,464,464,0
|
|
20240119,183500,393028587,464,464,464,464,0
|
|
20240119,183400,393028587,464,464,464,464,0
|
|
20240119,183300,393028587,464,464,464,464,0
|
|
20240119,183200,393028587,464,464,464,464,0
|
|
20240119,183100,393028587,464,464,464,464,0
|
|
20240119,183000,393028587,464,464,464,464,0
|
|
20240119,182900,393028587,464,464,464,464,0
|
|
20240119,182800,393028587,464,464,464,464,0
|
|
20240119,182700,393028587,464,464,464,464,0
|
|
20240119,182600,393028587,464,464,464,464,0
|
|
20240119,182500,393028587,464,464,464,464,0
|
|
20240119,182400,393028587,464,464,464,464,0
|
|
20240119,182300,393028587,464,464,464,464,2437
|
|
20240119,182200,393028587,464,464,464,464,0
|
|
20240119,182100,393028587,464,464,464,464,0
|
|
20240119,182000,393028587,464,464,464,464,0
|
|
20240119,181900,393028587,464,464,464,464,0
|
|
20240119,181800,393028587,464,464,464,464,0
|
|
20240119,181700,393028587,464,464,464,464,0
|
|
20240119,181600,393028587,464,464,464,464,0
|
|
20240119,181500,393028587,464,464,464,464,0
|
|
20240119,181400,393028587,464,464,464,464,0
|
|
20240119,181300,393028587,464,464,464,464,0
|
|
20240119,181200,393028587,464,464,464,464,0
|
|
20240119,181100,393028587,464,464,464,464,0
|
|
20240119,181000,393028587,464,464,464,464,0
|
|
20240119,180900,393028587,464,464,464,464,0
|
|
20240119,180800,393028587,464,464,464,464,0
|
|
20240119,180700,393028587,464,464,464,464,0
|
|
20240119,180600,393028587,464,464,464,464,0
|
|
20240119,180500,393028587,464,464,464,464,0
|
|
20240119,180400,393028587,464,464,464,464,0
|
|
20240119,180300,393028587,464,464,464,464,0
|
|
20240119,180200,393028587,464,464,464,464,0
|
|
20240119,180100,393028587,464,464,464,464,0
|
|
20240119,180000,393028587,464,464,464,464,0
|
|
20240119,175900,393028587,464,464,464,464,0
|
|
20240119,175800,393028587,464,464,464,464,0
|
|
20240119,175700,393028587,464,464,464,464,0
|
|
20240119,175600,393028587,464,464,464,464,0
|
|
20240119,175500,393028587,464,464,464,464,0
|
|
20240119,175400,393028587,464,464,464,464,0
|
|
20240119,175300,393028587,464,464,464,464,2437
|
|
20240119,175200,393028587,464,464,464,464,0
|
|
20240119,175100,393028587,464,464,464,464,0
|
|
20240119,175000,393028587,464,464,464,464,0
|
|
20240119,174900,393028587,464,464,464,464,0
|
|
20240119,174800,393028587,464,464,464,464,0
|
|
20240119,174700,393028587,464,464,464,464,0
|
|
20240119,174600,393028587,464,464,464,464,0
|
|
20240119,174500,393028587,464,464,464,464,0
|
|
20240119,174400,393028587,464,464,464,464,0
|
|
20240119,174300,393028587,464,464,464,464,0
|
|
20240119,174200,393028587,464,464,464,464,0
|
|
20240119,174100,393028587,464,464,464,464,0
|
|
20240119,174000,393028587,464,464,464,464,0
|
|
20240119,173900,393028587,464,464,464,464,0
|
|
20240119,173800,393028587,464,464,464,464,0
|
|
20240119,173700,393028587,464,464,464,464,0
|
|
20240119,173600,393028587,464,464,464,464,0
|
|
20240119,173500,393028587,464,464,464,464,0
|
|
20240119,173400,393028587,464,464,464,464,0
|
|
20240119,173300,393028587,464,464,464,464,0
|
|
20240119,173200,393028587,464,464,464,464,0
|
|
20240119,173100,393028587,464,464,464,464,0
|
|
20240119,173000,393028587,464,464,464,464,0
|
|
20240119,172900,393028587,464,464,464,464,0
|
|
20240119,172800,393028587,464,464,464,464,0
|
|
20240119,172700,393028587,464,464,464,464,0
|
|
20240119,172600,393028587,464,464,464,464,0
|
|
20240119,172500,393028587,464,464,464,464,0
|
|
20240119,172400,393028587,464,464,464,464,0
|
|
20240119,172300,393028587,464,464,464,464,2437
|
|
20240119,172200,393028587,464,464,464,464,0
|
|
20240119,172100,393028587,464,464,464,464,0
|
|
20240119,172000,393028587,464,464,464,464,0
|
|
20240119,171900,393028587,464,464,464,464,0
|
|
20240119,171800,393028587,464,464,464,464,0
|
|
20240119,171700,393028587,464,464,464,464,0
|
|
20240119,171600,393028587,464,464,464,464,0
|
|
20240119,171500,393028587,464,464,464,464,0
|
|
20240119,171400,393028587,464,464,464,464,0
|
|
20240119,171300,393028587,464,464,464,464,0
|
|
20240119,171200,393028587,464,464,464,464,0
|
|
20240119,171100,393028587,464,464,464,464,0
|
|
20240119,171000,393028587,464,464,464,464,0
|
|
20240119,170900,393028587,464,464,464,464,0
|
|
20240119,170800,393028587,464,464,464,464,0
|
|
20240119,170700,393028587,464,464,464,464,0
|
|
20240119,170600,393028587,464,464,464,464,0
|
|
20240119,170500,393028587,464,464,464,464,0
|
|
20240119,170400,393028587,464,464,464,464,0
|
|
20240119,170300,393028587,464,464,464,464,0
|
|
20240119,170200,393028587,464,464,464,464,0
|
|
20240119,170100,393028587,464,464,464,464,0
|
|
20240119,170000,393028587,464,464,464,464,0
|
|
20240119,165900,393028587,464,464,464,464,0
|
|
20240119,165800,393028587,464,464,464,464,0
|
|
20240119,165700,393028587,464,464,464,464,0
|
|
20240119,165600,393028587,464,464,464,464,0
|
|
20240119,165500,393028587,464,464,464,464,0
|
|
20240119,165400,393028587,464,464,464,464,0
|
|
20240119,165300,393028587,464,464,464,464,2437
|
|
20240119,165200,393028587,464,464,464,464,0
|
|
20240119,165100,393028587,464,464,464,464,0
|
|
20240119,165000,393028587,464,464,464,464,0
|
|
20240119,164900,393028587,464,464,464,464,0
|
|
20240119,164800,393028587,464,464,464,464,0
|
|
20240119,164700,393028587,464,464,464,464,0
|
|
20240119,164600,393028587,464,464,464,464,0
|
|
20240119,164500,393028587,464,464,464,464,0
|
|
20240119,164400,393028587,464,464,464,464,0
|
|
20240119,164300,393028587,464,464,464,464,0
|
|
20240119,164200,393028587,464,464,464,464,0
|
|
20240119,164100,393028587,464,464,464,464,0
|
|
20240119,164000,393028587,464,464,464,464,0
|
|
20240119,163900,393028587,464,464,464,464,0
|
|
20240119,163800,393028587,464,464,464,464,0
|
|
20240119,163700,393028587,464,464,464,464,0
|
|
20240119,163600,393028587,464,464,464,464,0
|
|
20240119,163500,393028587,464,464,464,464,0
|
|
20240119,163400,393028587,464,464,464,464,0
|
|
20240119,163300,393028587,464,464,464,464,0
|
|
20240119,163200,393028587,464,464,464,464,0
|
|
20240119,163100,393028587,464,464,464,464,0
|
|
20240119,163000,393028587,464,464,464,464,0
|
|
20240119,162900,393028587,464,464,464,464,0
|
|
20240119,162800,393028587,464,464,464,464,0
|
|
20240119,162700,393028587,464,464,464,464,0
|
|
20240119,162600,393028587,464,464,464,464,0
|
|
20240119,162500,393028587,464,464,464,464,0
|
|
20240119,162400,393028587,464,464,464,464,0
|
|
20240119,162300,393028587,464,464,464,464,2437
|
|
20240119,162200,393028587,464,464,464,464,0
|
|
20240119,162100,393028587,464,464,464,464,0
|
|
20240119,162000,393028587,464,464,464,464,0
|
|
20240119,161900,393028587,464,464,464,464,0
|
|
20240119,161800,393028587,464,464,464,464,0
|
|
20240119,161700,393028587,464,464,464,464,0
|
|
20240119,161600,393028587,464,464,464,464,0
|
|
20240119,161500,393028587,464,464,464,464,0
|
|
20240119,161400,393028587,464,464,464,464,0
|
|
20240119,161300,393028587,464,464,464,464,0
|
|
20240119,161200,393028587,464,464,464,464,0
|
|
20240119,161100,393028587,464,464,464,464,0
|
|
20240119,161000,393028587,464,464,464,464,0
|
|
20240119,160900,393028587,464,464,464,464,0
|
|
20240119,160800,393028587,464,464,464,464,0
|
|
20240119,160700,393028587,464,464,464,464,0
|
|
20240119,160600,393028587,464,464,464,464,0
|
|
20240119,160500,393028587,464,464,464,464,0
|
|
20240119,160400,393028587,464,464,464,464,0
|
|
20240119,160300,393028587,464,464,464,464,0
|
|
20240119,160200,393028587,464,464,464,464,0
|
|
20240119,160100,393028587,464,464,464,464,0
|
|
20240119,160000,393028587,464,464,464,464,0
|
|
20240119,155900,393028587,464,464,464,464,0
|
|
20240119,155800,393028587,464,464,464,464,0
|
|
20240119,155700,393028587,464,464,464,464,0
|
|
20240119,155600,393028587,464,464,464,464,0
|
|
20240119,155500,393028587,464,464,464,464,0
|
|
20240119,155400,393028587,464,464,464,464,0
|
|
20240119,155300,393028587,464,464,464,464,2437
|
|
20240119,155200,393028587,464,464,464,464,0
|
|
20240119,155100,393028587,464,464,464,464,0
|
|
20240119,155000,393028587,464,464,464,464,0
|
|
20240119,154900,393028587,464,464,464,464,0
|
|
20240119,154800,393028587,464,464,464,464,0
|
|
20240119,154700,393028587,464,464,464,464,0
|
|
20240119,154600,393028587,464,464,464,464,0
|
|
20240119,154500,393028587,464,464,464,464,0
|
|
20240119,154400,393028587,464,464,464,464,0
|
|
20240119,154300,393028587,464,464,464,464,0
|
|
20240119,154200,393028587,464,464,464,464,0
|
|
20240119,154100,393028587,464,464,464,464,0
|
|
20240119,154000,393028587,464,464,464,464,0
|
|
20240119,153900,393028587,464,464,464,464,0
|
|
20240119,153800,393028587,464,464,464,464,0
|
|
20240119,153700,393028587,464,464,464,464,0
|
|
20240119,153600,393028587,464,464,464,464,0
|
|
20240119,153500,393028587,464,464,464,464,0
|
|
20240119,153400,393028587,464,464,464,464,0
|
|
20240119,153300,393028587,464,464,464,464,0
|
|
20240119,153200,393028587,464,464,464,464,0
|
|
20240119,153100,393028587,464,464,464,464,0
|
|
20240119,153000,393028587,464,464,464,464,2437
|
|
20240119,152900,391897819,464,464,464,464,0
|
|
20240119,152800,391897819,464,464,464,464,0
|
|
20240119,152700,391897819,464,464,464,464,0
|
|
20240119,152600,391897819,464,464,464,464,0
|
|
20240119,152500,391897819,464,464,464,464,0
|
|
20240119,152400,391897819,464,464,464,464,0
|
|
20240119,152300,391897819,464,464,464,464,0
|
|
20240119,152200,391897819,464,464,464,464,0
|
|
20240119,152100,391897819,464,464,464,464,0
|
|
20240119,152000,391897819,464,464,464,464,0
|
|
20240119,151900,391897819,464,463,465,463,31630
|
|
20240119,151800,377234764,463,463,463,463,91
|
|
20240119,151700,377192631,463,463,463,463,2
|
|
20240119,151600,377191705,463,463,463,460,2607
|
|
20240119,151500,375990982,463,460,463,460,115
|
|
20240119,151400,375937743,460,460,460,460,1
|
|
20240119,151300,375937283,460,463,463,460,1002
|
|
20240119,151200,375473363,463,462,463,462,4049
|
|
20240119,151100,373601551,462,462,462,462,1000
|
|
20240119,151000,373139551,460,462,462,460,67
|
|
20240119,150900,373108599,462,462,462,462,19
|
|
20240119,150800,373099821,462,462,462,462,2
|
|
20240119,150700,373098897,462,462,462,462,1
|
|
20240119,150600,373098435,461,461,461,461,2546
|
|
20240119,150500,371924729,461,461,461,461,2554
|
|
20240119,150400,370747335,461,461,461,461,10
|
|
20240119,150300,370742725,461,460,461,459,501
|
|
20240119,150200,370512740,460,460,460,460,1
|
|
20240119,150100,370512280,461,461,461,461,1
|
|
20240119,150000,370511819,460,460,460,460,50
|
|
20240119,145900,370488819,460,460,460,460,300
|
|
20240119,145800,370350819,461,461,461,461,1001
|
|
20240119,145700,369889358,461,460,461,460,351
|
|
20240119,145600,369727597,461,461,461,461,0
|
|
20240119,145500,369727597,461,461,461,461,0
|
|
20240119,145400,369727597,461,461,461,461,0
|
|
20240119,145300,369727597,461,460,461,460,202
|
|
20240119,145200,369634676,460,460,460,460,4587
|
|
20240119,145100,367524656,459,459,459,459,0
|
|
20240119,145000,367524656,459,459,459,459,857
|
|
20240119,144900,367131293,458,458,458,458,300
|
|
20240119,144800,366993893,458,458,458,458,4602
|
|
20240119,144700,364886177,460,460,460,460,68
|
|
20240119,144600,364854897,460,460,460,460,0
|
|
20240119,144500,364854897,460,459,460,458,25002
|
|
20240119,144400,353395099,460,460,460,459,2101
|
|
20240119,144300,352430639,460,460,460,460,0
|
|
20240119,144200,352430639,460,460,460,460,88
|
|
20240119,144100,352390159,461,461,461,461,1
|
|
20240119,144000,352389698,461,461,461,461,0
|
|
20240119,143900,352389698,461,460,461,460,439
|
|
20240119,143800,352187757,460,460,460,460,0
|
|
20240119,143700,352187757,460,460,460,460,30000
|
|
20240119,143600,338387757,461,461,461,461,2000
|
|
20240119,143500,337465757,462,462,462,462,0
|
|
20240119,143400,337465757,462,462,462,462,1
|
|
20240119,143300,337465295,462,462,462,462,1
|
|
20240119,143200,337464833,462,462,462,462,49
|
|
20240119,143100,337442195,462,462,462,462,3
|
|
20240119,143000,337440809,462,462,462,462,0
|
|
20240119,142900,337440809,462,462,462,462,0
|
|
20240119,142800,337440809,462,462,462,462,1202
|
|
20240119,142700,336885485,461,461,461,461,1
|
|
20240119,142600,336885024,461,461,461,461,0
|
|
20240119,142500,336885024,461,461,461,461,11
|
|
20240119,142400,336879953,461,461,461,461,1057
|
|
20240119,142300,336392676,461,460,461,460,102
|
|
20240119,142200,336345754,461,461,461,461,0
|
|
20240119,142100,336345754,461,461,461,461,319
|
|
20240119,142000,336198695,461,459,461,459,10001
|
|
20240119,141900,331608234,460,461,461,460,115
|
|
20240119,141800,331555234,461,460,461,460,24
|
|
20240119,141700,331544174,461,461,461,461,1
|
|
20240119,141600,331543713,462,462,462,462,0
|
|
20240119,141500,331543713,462,462,462,462,0
|
|
20240119,141400,331543713,462,462,462,462,1
|
|
20240119,141300,331543251,460,461,461,460,11549
|
|
20240119,141200,326229703,461,461,461,461,51
|
|
20240119,141100,326206192,461,459,461,459,2722
|
|
20240119,141000,324955634,459,459,459,459,3687
|
|
20240119,140900,323263301,461,461,461,461,1
|
|
20240119,140800,323262840,460,460,460,460,368
|
|
20240119,140700,323093560,460,460,460,460,0
|
|
20240119,140600,323093560,460,460,460,460,133
|
|
20240119,140500,323032380,460,460,460,460,2517
|
|
20240119,140400,321874560,460,460,461,460,8350
|
|
20240119,140300,318032560,460,461,461,460,9
|
|
20240119,140200,318028419,461,461,461,461,0
|
|
20240119,140100,318028419,461,462,462,461,402
|
|
20240119,140000,317843096,462,462,462,462,138
|
|
20240119,135900,317779340,462,462,462,462,1
|
|
20240119,135800,317778878,462,463,463,462,2
|
|
20240119,135700,317777953,463,463,463,463,1001
|
|
20240119,135600,317314490,463,463,463,463,501
|
|
20240119,135500,317082527,463,463,463,463,0
|
|
20240119,135400,317082527,463,463,463,463,90
|
|
20240119,135300,317040857,461,461,461,461,1
|
|
20240119,135200,317040396,461,463,463,461,10201
|
|
20240119,135100,312336044,464,465,465,463,22
|
|
20240119,135000,312325826,465,465,465,465,873
|
|
20240119,134900,311919881,465,464,465,464,12770
|
|
20240119,134800,305986831,464,463,464,463,4
|
|
20240119,134700,305984978,465,465,465,463,3943
|
|
20240119,134600,304151495,465,464,465,464,263
|
|
20240119,134500,304029450,465,464,465,464,1802
|
|
20240119,134400,303191774,464,463,464,463,201
|
|
20240119,134300,303098710,463,463,463,463,32
|
|
20240119,134200,303083894,463,464,464,463,144
|
|
20240119,134100,303017121,465,465,465,465,20
|
|
20240119,134000,303007821,465,465,465,465,55
|
|
20240119,133900,302982246,464,464,464,464,389
|
|
20240119,133800,302801750,464,465,465,464,174
|
|
20240119,133700,302721013,465,465,465,465,1
|
|
20240119,133600,302720548,465,465,465,465,2702
|
|
20240119,133500,301464118,465,465,465,465,0
|
|
20240119,133400,301464118,465,465,465,465,0
|
|
20240119,133300,301464118,465,465,465,465,0
|
|
20240119,133200,301464118,465,465,465,465,50
|
|
20240119,133100,301440868,463,463,463,463,0
|
|
20240119,133000,301440868,463,463,463,463,10
|
|
20240119,132900,301436238,466,466,466,466,9
|
|
20240119,132800,301432044,466,465,466,465,369
|
|
20240119,132700,301260436,465,465,465,465,1900
|
|
20240119,132600,300376936,465,465,465,465,0
|
|
20240119,132500,300376936,465,465,465,465,0
|
|
20240119,132400,300376936,465,465,465,465,0
|
|
20240119,132300,300376936,465,463,465,463,9
|
|
20240119,132200,300372753,463,463,463,463,0
|
|
20240119,132100,300372753,463,463,465,463,8428
|
|
20240119,132000,296462589,465,465,465,465,0
|
|
20240119,131900,296462589,465,465,465,465,115
|
|
20240119,131800,296409114,466,465,466,465,2
|
|
20240119,131700,296408183,466,465,466,465,142
|
|
20240119,131600,296342144,465,464,465,464,11485
|
|
20240119,131500,291003096,464,464,464,464,3100
|
|
20240119,131400,289564696,464,463,464,463,2000
|
|
20240119,131300,288638384,463,463,463,463,1501
|
|
20240119,131200,287943421,463,463,463,463,1601
|
|
20240119,131100,287202158,463,463,463,463,1000
|
|
20240119,131000,286739158,463,463,463,463,1016
|
|
20240119,130900,286268750,462,462,462,462,50
|
|
20240119,130800,286245650,462,462,462,462,10
|
|
20240119,130700,286241030,463,463,463,463,54
|
|
20240119,130600,286216028,462,462,462,462,738
|
|
20240119,130500,285875072,462,462,462,462,1
|
|
20240119,130400,285874610,462,462,462,462,210
|
|
20240119,130300,285777590,462,462,462,462,2
|
|
20240119,130200,285776666,462,462,462,462,62
|
|
20240119,130100,285748022,462,462,462,462,33
|
|
20240119,130000,285732776,462,463,463,462,15
|
|
20240119,125900,285725836,463,463,463,463,13
|
|
20240119,125800,285719817,463,463,463,463,0
|
|
20240119,125700,285719817,463,463,463,463,1
|
|
20240119,125600,285719354,463,463,463,463,11
|
|
20240119,125500,285714261,463,463,463,463,0
|
|
20240119,125400,285714261,463,463,463,463,0
|
|
20240119,125300,285714261,463,463,463,463,0
|
|
20240119,125200,285714261,463,460,463,460,2874
|
|
20240119,125100,284392206,461,461,461,461,2322
|
|
20240119,125000,283321764,461,462,462,461,3911
|
|
20240119,124900,281518393,462,462,462,462,134
|
|
20240119,124800,281456485,462,462,462,462,0
|
|
20240119,124700,281456485,462,462,462,462,50
|
|
20240119,124600,281433385,462,462,462,462,200
|
|
20240119,124500,281340985,462,462,462,462,8
|
|
20240119,124400,281337289,462,463,463,462,1200
|
|
20240119,124300,280782032,463,463,463,463,64
|
|
20240119,124200,280752400,462,462,462,462,1
|
|
20240119,124100,280751938,463,463,463,463,2
|
|
20240119,124000,280751012,463,463,463,463,3020
|
|
20240119,123900,279352752,463,462,463,462,1020
|
|
20240119,123800,278880493,462,462,462,462,0
|
|
20240119,123700,278880493,462,462,462,462,0
|
|
20240119,123600,278880493,462,462,462,462,6001
|
|
20240119,123500,276108031,463,463,463,463,40
|
|
20240119,123400,276089511,462,462,462,462,0
|
|
20240119,123300,276089511,462,462,462,462,0
|
|
20240119,123200,276089511,462,462,462,462,3144
|
|
20240119,123100,274636983,463,463,463,463,0
|
|
20240119,123000,274636983,463,463,463,463,24
|
|
20240119,122900,274625871,463,462,463,462,101
|
|
20240119,122800,274579208,463,462,463,462,1206
|
|
20240119,122700,274021131,462,463,463,462,3
|
|
20240119,122600,274019743,464,464,464,464,141
|
|
20240119,122500,273954319,462,462,462,462,70
|
|
20240119,122400,273921979,464,464,464,464,3
|
|
20240119,122300,273920587,463,463,463,463,10
|
|
20240119,122200,273915957,462,462,462,462,0
|
|
20240119,122100,273915957,462,464,464,462,82
|
|
20240119,122000,273878071,464,462,464,462,2001
|
|
20240119,121900,272953607,462,462,462,462,21469
|
|
20240119,121800,263034929,462,462,462,462,11320
|
|
20240119,121700,257805089,462,462,462,462,0
|
|
20240119,121600,257805089,462,462,462,462,716
|
|
20240119,121500,257474297,462,462,462,462,1000
|
|
20240119,121400,257012297,462,462,462,462,0
|
|
20240119,121300,257012297,462,462,462,462,1000
|
|
20240119,121200,256550297,462,462,462,462,1153
|
|
20240119,121100,256017611,462,462,462,462,703
|
|
20240119,121000,255692825,462,462,462,462,2301
|
|
20240119,120900,254629763,462,462,462,462,22
|
|
20240119,120800,254619599,462,462,462,462,44
|
|
20240119,120700,254599271,462,462,462,462,0
|
|
20240119,120600,254599271,462,461,462,461,1801
|
|
20240119,120500,253769009,461,461,461,461,0
|
|
20240119,120400,253769009,461,461,461,461,0
|
|
20240119,120300,253769009,461,461,461,461,101
|
|
20240119,120200,253722448,462,462,462,462,0
|
|
20240119,120100,253722448,462,462,462,462,100
|
|
20240119,120000,253676248,462,461,462,461,1748
|
|
20240119,115900,252870172,462,462,463,462,64
|
|
20240119,115800,252840564,462,462,462,462,0
|
|
20240119,115700,252840564,462,462,462,462,30
|
|
20240119,115600,252826704,462,462,462,462,754
|
|
20240119,115500,252478356,462,463,463,462,11
|
|
20240119,115400,252473273,462,463,463,462,580
|
|
20240119,115300,252205140,463,464,464,463,3222
|
|
20240119,115200,250713351,464,464,464,464,57
|
|
20240119,115100,250686903,465,465,465,465,45
|
|
20240119,115000,250665978,465,463,465,463,9
|
|
20240119,114900,250661807,463,463,463,463,1
|
|
20240119,114800,250661344,465,465,465,465,100
|
|
20240119,114700,250614844,465,466,466,464,1004
|
|
20240119,114600,250148982,466,466,466,466,2
|
|
20240119,114500,250148050,466,466,466,466,0
|
|
20240119,114400,250148050,466,466,466,466,2870
|
|
20240119,114300,248810630,466,465,466,465,4
|
|
20240119,114200,248808768,467,466,467,466,19468
|
|
20240119,114100,239736679,466,466,467,466,542
|
|
20240119,114000,239484099,466,466,467,466,22100
|
|
20240119,113900,229167749,465,465,465,465,3124
|
|
20240119,113800,227715089,464,463,464,463,10
|
|
20240119,113700,227710454,464,464,464,464,5469
|
|
20240119,113600,225172838,461,461,461,461,0
|
|
20240119,113500,225172838,461,463,463,461,501
|
|
20240119,113400,224941808,464,464,464,464,31
|
|
20240119,113300,224927424,464,464,464,464,1001
|
|
20240119,113200,224462960,465,465,465,465,14
|
|
20240119,113100,224456450,464,464,464,464,2156
|
|
20240119,113000,223456066,465,464,465,464,11
|
|
20240119,112900,223450961,464,464,464,464,300
|
|
20240119,112800,223311761,463,463,464,463,8931
|
|
20240119,112700,219175671,463,463,463,463,20
|
|
20240119,112600,219166411,463,463,463,463,610
|
|
20240119,112500,218883981,462,462,462,462,0
|
|
20240119,112400,218883981,462,463,463,462,9796
|
|
20240119,112300,214358216,463,463,463,463,4
|
|
20240119,112200,214356364,463,463,463,463,0
|
|
20240119,112100,214356364,463,463,463,463,0
|
|
20240119,112000,214356364,463,463,463,463,3
|
|
20240119,111900,214354975,462,462,462,462,2000
|
|
20240119,111800,213430975,462,462,462,462,991
|
|
20240119,111700,212973133,462,462,462,462,109
|
|
20240119,111600,212922775,462,462,462,462,1
|
|
20240119,111500,212922313,462,462,462,462,2
|
|
20240119,111400,212921389,462,462,462,462,0
|
|
20240119,111300,212921389,462,462,462,462,573
|
|
20240119,111200,212656663,462,462,462,462,1
|
|
20240119,111100,212656201,461,461,461,461,0
|
|
20240119,111000,212656201,461,461,461,461,0
|
|
20240119,110900,212656201,461,461,461,461,1405
|
|
20240119,110800,212008496,461,461,461,461,0
|
|
20240119,110700,212008496,461,460,461,460,2356
|
|
20240119,110600,210923980,462,462,462,462,427
|
|
20240119,110500,210726706,462,462,462,462,573
|
|
20240119,110400,210461980,462,462,462,462,3
|
|
20240119,110300,210460594,463,463,463,463,0
|
|
20240119,110200,210460594,463,463,463,463,5
|
|
20240119,110100,210458279,463,463,463,463,2012
|
|
20240119,110000,209526723,463,463,463,463,0
|
|
20240119,105900,209526723,463,462,463,462,680
|
|
20240119,105800,209212413,460,460,460,460,728
|
|
20240119,105700,208877533,460,461,461,460,3000
|
|
20240119,105600,207497272,461,461,461,461,2494
|
|
20240119,105500,206347538,461,461,461,460,5018
|
|
20240119,105400,204038740,462,462,462,462,1
|
|
20240119,105300,204038278,462,462,462,462,1000
|
|
20240119,105200,203576278,462,463,463,462,95
|
|
20240119,105100,203532303,462,462,462,461,933
|
|
20240119,105000,203101267,462,462,462,462,334
|
|
20240119,104900,202946959,462,461,462,461,604
|
|
20240119,104800,202668011,461,462,462,461,7744
|
|
20240119,104700,199096030,462,462,462,462,200
|
|
20240119,104600,199003630,463,463,463,463,2
|
|
20240119,104500,199002704,463,463,463,463,6
|
|
20240119,104400,198999926,463,463,463,463,1125
|
|
20240119,104300,198479051,464,464,464,464,2
|
|
20240119,104200,198478123,464,464,464,464,0
|
|
20240119,104100,198478123,464,464,464,464,0
|
|
20240119,104000,198478123,464,464,464,464,2
|
|
20240119,103900,198477195,464,464,464,464,17295
|
|
20240119,103800,190452315,463,463,463,463,0
|
|
20240119,103700,190452315,463,463,463,463,1692
|
|
20240119,103600,189668919,463,463,463,462,2563
|
|
20240119,103500,188484795,464,464,464,464,490
|
|
20240119,103400,188257435,464,464,464,464,0
|
|
20240119,103300,188257435,464,463,464,463,998
|
|
20240119,103200,187795358,463,464,464,463,38
|
|
20240119,103100,187777731,464,465,465,463,3003
|
|
20240119,103000,186387337,465,465,465,465,103
|
|
20240119,102900,186339442,465,464,465,464,468
|
|
20240119,102800,186122118,464,464,464,464,7441
|
|
20240119,102700,182669494,464,464,464,464,0
|
|
20240119,102600,182669494,464,464,464,464,5213
|
|
20240119,102500,180250662,464,464,464,464,1
|
|
20240119,102400,180250198,461,461,461,461,322
|
|
20240119,102300,180101756,464,462,464,462,6118
|
|
20240119,102200,177265992,463,463,463,463,56
|
|
20240119,102100,177240064,463,463,463,463,1
|
|
20240119,102000,177239601,461,463,463,461,2332
|
|
20240119,101900,176163270,464,464,464,464,30
|
|
20240119,101800,176149350,463,463,463,463,6
|
|
20240119,101700,176146572,463,464,464,463,8001
|
|
20240119,101600,172442108,464,464,464,464,6588
|
|
20240119,101500,169385276,464,462,465,461,11188
|
|
20240119,101400,164221575,462,463,463,462,6633
|
|
20240119,101300,161152519,465,466,466,463,116
|
|
20240119,101200,161098780,465,465,465,465,8008
|
|
20240119,101100,157375060,463,463,463,463,2218
|
|
20240119,101000,156348126,463,463,463,463,2
|
|
20240119,100900,156347200,463,463,466,463,89
|
|
20240119,100800,156305923,463,468,468,463,2064
|
|
20240119,100700,155348089,468,464,468,464,10129
|
|
20240119,100600,150618059,463,464,464,463,1472
|
|
20240119,100500,149935651,466,463,466,463,39
|
|
20240119,100400,149917480,466,463,466,463,209
|
|
20240119,100300,149820665,463,463,463,463,0
|
|
20240119,100200,149820665,463,466,466,463,2804
|
|
20240119,100100,148519223,463,465,466,463,757
|
|
20240119,100000,148166513,466,464,466,464,5919
|
|
20240119,095900,145416200,464,464,466,464,124
|
|
20240119,095800,145358558,466,464,466,463,10504
|
|
20240119,095700,140471859,464,464,465,464,3807
|
|
20240119,095600,138705410,463,464,464,463,7000
|
|
20240119,095500,135463410,464,464,464,464,1942
|
|
20240119,095400,134562322,465,464,465,464,2576
|
|
20240119,095300,133366961,465,464,465,464,110
|
|
20240119,095200,133315918,464,464,464,464,146
|
|
20240119,095100,133248174,465,463,465,463,3638
|
|
20240119,095000,131562580,463,465,465,463,2620
|
|
20240119,094900,130344296,465,463,465,463,101
|
|
20240119,094800,130297333,463,464,466,463,11230
|
|
20240119,094700,125086336,464,466,466,464,6453
|
|
20240119,094600,122088243,466,465,466,464,2876
|
|
20240119,094500,120749294,467,469,469,464,17525
|
|
20240119,094400,112601243,466,468,469,466,15004
|
|
20240119,094300,105594415,466,465,468,465,50415
|
|
20240119,094200,82019639,465,466,466,465,1307
|
|
20240119,094100,81411410,466,466,466,466,1980
|
|
20240119,094000,80488730,466,466,467,465,18777
|
|
20240119,093900,71738750,466,463,466,463,26542
|
|
20240119,093800,59402781,463,462,463,462,2191
|
|
20240119,093700,58390039,461,460,461,460,754
|
|
20240119,093600,58042448,460,461,461,460,2071
|
|
20240119,093500,57089717,460,461,462,460,489
|
|
20240119,093400,56864289,462,461,462,461,156
|
|
20240119,093300,56792369,460,461,461,460,245
|
|
20240119,093200,56679629,460,462,462,460,10798
|
|
20240119,093100,51701058,462,462,465,461,9238
|
|
20240119,093000,47423802,461,461,461,461,103
|
|
20240119,092900,47376319,459,461,462,459,761
|
|
20240119,092800,47025547,462,460,462,460,5646
|
|
20240119,092700,44422817,460,460,460,457,2351
|
|
20240119,092600,43341533,460,460,461,460,3787
|
|
20240119,092500,41599512,459,459,460,459,4006
|
|
20240119,092400,39760092,458,456,458,456,3976
|
|
20240119,092300,37944040,456,457,457,456,1065
|
|
20240119,092200,37457336,457,458,458,457,194
|
|
20240119,092100,37368488,459,459,459,459,13
|
|
20240119,092000,37362521,459,459,459,459,0
|
|
20240119,091900,37362521,459,459,459,459,0
|
|
20240119,091800,37362521,459,459,459,459,39
|
|
20240119,091700,37344620,459,459,459,459,210
|
|
20240119,091600,37248230,459,458,460,458,4255
|
|
20240119,091500,35295132,459,459,459,458,653
|
|
20240119,091400,34995458,459,458,459,458,962
|
|
20240119,091300,34554861,458,457,459,455,3414
|
|
20240119,091200,32994480,457,458,458,457,413
|
|
20240119,091100,32805720,458,458,458,457,1323
|
|
20240119,091000,32200402,459,459,460,459,8043
|
|
20240119,090900,28508615,461,459,461,459,14888
|
|
20240119,090800,21668474,459,460,461,459,2198
|
|
20240119,090700,20657692,459,460,460,459,322
|
|
20240119,090600,20509673,460,458,460,458,18787
|
|
20240119,090500,11895026,457,457,457,456,2731
|
|
20240119,090400,10647956,457,457,457,457,543
|
|
20240119,090300,10399805,454,454,458,454,1001
|
|
20240119,090200,9945347,459,457,459,454,5545
|
|
20240119,090100,7407173,455,457,457,455,5327
|
|
20240119,090000,4982484,457,456,457,456,10916
|