659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195600,295331270,576,576,576,576,3723
|
|
20240104,195500,295331270,576,576,576,576,0
|
|
20240104,195400,295331270,576,576,576,576,0
|
|
20240104,195300,295331270,576,576,576,576,0
|
|
20240104,195200,295331270,576,576,576,576,0
|
|
20240104,195100,295331270,576,576,576,576,0
|
|
20240104,195000,295331270,576,576,576,576,0
|
|
20240104,194900,295331270,576,576,576,576,0
|
|
20240104,194800,295331270,576,576,576,576,0
|
|
20240104,194700,295331270,576,576,576,576,0
|
|
20240104,194600,295331270,576,576,576,576,0
|
|
20240104,194500,295331270,576,576,576,576,0
|
|
20240104,194400,295331270,576,576,576,576,0
|
|
20240104,194300,295331270,576,576,576,576,0
|
|
20240104,194200,295331270,576,576,576,576,0
|
|
20240104,194100,295331270,576,576,576,576,0
|
|
20240104,194000,295331270,576,576,576,576,0
|
|
20240104,193900,295331270,576,576,576,576,0
|
|
20240104,193800,295331270,576,576,576,576,0
|
|
20240104,193700,295331270,576,576,576,576,0
|
|
20240104,193600,295331270,576,576,576,576,0
|
|
20240104,193500,295331270,576,576,576,576,0
|
|
20240104,193400,295331270,576,576,576,576,0
|
|
20240104,193300,295331270,576,576,576,576,0
|
|
20240104,193200,295331270,576,576,576,576,0
|
|
20240104,193100,295331270,576,576,576,576,0
|
|
20240104,193000,295331270,576,576,576,576,0
|
|
20240104,192900,295331270,576,576,576,576,0
|
|
20240104,192800,295331270,576,576,576,576,0
|
|
20240104,192700,295331270,576,576,576,576,0
|
|
20240104,192600,295331270,576,576,576,576,3723
|
|
20240104,192500,295331270,576,576,576,576,0
|
|
20240104,192400,295331270,576,576,576,576,0
|
|
20240104,192300,295331270,576,576,576,576,0
|
|
20240104,192200,295331270,576,576,576,576,0
|
|
20240104,192100,295331270,576,576,576,576,0
|
|
20240104,192000,295331270,576,576,576,576,0
|
|
20240104,191900,295331270,576,576,576,576,0
|
|
20240104,191800,295331270,576,576,576,576,0
|
|
20240104,191700,295331270,576,576,576,576,0
|
|
20240104,191600,295331270,576,576,576,576,0
|
|
20240104,191500,295331270,576,576,576,576,0
|
|
20240104,191400,295331270,576,576,576,576,0
|
|
20240104,191300,295331270,576,576,576,576,0
|
|
20240104,191200,295331270,576,576,576,576,0
|
|
20240104,191100,295331270,576,576,576,576,0
|
|
20240104,191000,295331270,576,576,576,576,0
|
|
20240104,190900,295331270,576,576,576,576,0
|
|
20240104,190800,295331270,576,576,576,576,0
|
|
20240104,190700,295331270,576,576,576,576,0
|
|
20240104,190600,295331270,576,576,576,576,0
|
|
20240104,190500,295331270,576,576,576,576,0
|
|
20240104,190400,295331270,576,576,576,576,0
|
|
20240104,190300,295331270,576,576,576,576,0
|
|
20240104,190200,295331270,576,576,576,576,0
|
|
20240104,190100,295331270,576,576,576,576,0
|
|
20240104,190000,295331270,576,576,576,576,0
|
|
20240104,185900,295331270,576,576,576,576,0
|
|
20240104,185800,295331270,576,576,576,576,0
|
|
20240104,185700,295331270,576,576,576,576,0
|
|
20240104,185600,295331270,576,576,576,576,3723
|
|
20240104,185500,295331270,576,576,576,576,0
|
|
20240104,185400,295331270,576,576,576,576,0
|
|
20240104,185300,295331270,576,576,576,576,0
|
|
20240104,185200,295331270,576,576,576,576,0
|
|
20240104,185100,295331270,576,576,576,576,0
|
|
20240104,185000,295331270,576,576,576,576,0
|
|
20240104,184900,295331270,576,576,576,576,0
|
|
20240104,184800,295331270,576,576,576,576,0
|
|
20240104,184700,295331270,576,576,576,576,0
|
|
20240104,184600,295331270,576,576,576,576,0
|
|
20240104,184500,295331270,576,576,576,576,0
|
|
20240104,184400,295331270,576,576,576,576,0
|
|
20240104,184300,295331270,576,576,576,576,0
|
|
20240104,184200,295331270,576,576,576,576,0
|
|
20240104,184100,295331270,576,576,576,576,0
|
|
20240104,184000,295331270,576,576,576,576,0
|
|
20240104,183900,295331270,576,576,576,576,0
|
|
20240104,183800,295331270,576,576,576,576,0
|
|
20240104,183700,295331270,576,576,576,576,0
|
|
20240104,183600,295331270,576,576,576,576,0
|
|
20240104,183500,295331270,576,576,576,576,0
|
|
20240104,183400,295331270,576,576,576,576,0
|
|
20240104,183300,295331270,576,576,576,576,0
|
|
20240104,183200,295331270,576,576,576,576,0
|
|
20240104,183100,295331270,576,576,576,576,0
|
|
20240104,183000,295331270,576,576,576,576,0
|
|
20240104,182900,295331270,576,576,576,576,0
|
|
20240104,182800,295331270,576,576,576,576,0
|
|
20240104,182700,295331270,576,576,576,576,0
|
|
20240104,182600,295331270,576,576,576,576,3723
|
|
20240104,182500,295331270,576,576,576,576,0
|
|
20240104,182400,295331270,576,576,576,576,0
|
|
20240104,182300,295331270,576,576,576,576,0
|
|
20240104,182200,295331270,576,576,576,576,0
|
|
20240104,182100,295331270,576,576,576,576,0
|
|
20240104,182000,295331270,576,576,576,576,0
|
|
20240104,181900,295331270,576,576,576,576,0
|
|
20240104,181800,295331270,576,576,576,576,0
|
|
20240104,181700,295331270,576,576,576,576,0
|
|
20240104,181600,295331270,576,576,576,576,0
|
|
20240104,181500,295331270,576,576,576,576,0
|
|
20240104,181400,295331270,576,576,576,576,0
|
|
20240104,181300,295331270,576,576,576,576,0
|
|
20240104,181200,295331270,576,576,576,576,0
|
|
20240104,181100,295331270,576,576,576,576,0
|
|
20240104,181000,295331270,576,576,576,576,0
|
|
20240104,180900,295331270,576,576,576,576,0
|
|
20240104,180800,295331270,576,576,576,576,0
|
|
20240104,180700,295331270,576,576,576,576,0
|
|
20240104,180600,295331270,576,576,576,576,0
|
|
20240104,180500,295331270,576,576,576,576,0
|
|
20240104,180400,295331270,576,576,576,576,0
|
|
20240104,180300,295331270,576,576,576,576,0
|
|
20240104,180200,295331270,576,576,576,576,0
|
|
20240104,180100,295331270,576,576,576,576,0
|
|
20240104,180000,295331270,576,576,576,576,0
|
|
20240104,175900,295331270,576,576,576,576,0
|
|
20240104,175800,295331270,576,576,576,576,0
|
|
20240104,175700,295331270,576,576,576,576,0
|
|
20240104,175600,295331270,576,576,576,576,3723
|
|
20240104,175500,295331270,576,576,576,576,0
|
|
20240104,175400,295331270,576,576,576,576,0
|
|
20240104,175300,295331270,576,576,576,576,0
|
|
20240104,175200,295331270,576,576,576,576,0
|
|
20240104,175100,295331270,576,576,576,576,0
|
|
20240104,175000,295331270,576,576,576,576,0
|
|
20240104,174900,295331270,576,576,576,576,0
|
|
20240104,174800,295331270,576,576,576,576,0
|
|
20240104,174700,295331270,576,576,576,576,0
|
|
20240104,174600,295331270,576,576,576,576,0
|
|
20240104,174500,295331270,576,576,576,576,0
|
|
20240104,174400,295331270,576,576,576,576,0
|
|
20240104,174300,295331270,576,576,576,576,0
|
|
20240104,174200,295331270,576,576,576,576,0
|
|
20240104,174100,295331270,576,576,576,576,0
|
|
20240104,174000,295331270,576,576,576,576,0
|
|
20240104,173900,295331270,576,576,576,576,0
|
|
20240104,173800,295331270,576,576,576,576,0
|
|
20240104,173700,295331270,576,576,576,576,0
|
|
20240104,173600,295331270,576,576,576,576,0
|
|
20240104,173500,295331270,576,576,576,576,0
|
|
20240104,173400,295331270,576,576,576,576,0
|
|
20240104,173300,295331270,576,576,576,576,0
|
|
20240104,173200,295331270,576,576,576,576,0
|
|
20240104,173100,295331270,576,576,576,576,0
|
|
20240104,173000,295331270,576,576,576,576,0
|
|
20240104,172900,295331270,576,576,576,576,0
|
|
20240104,172800,295331270,576,576,576,576,0
|
|
20240104,172700,295331270,576,576,576,576,0
|
|
20240104,172600,295331270,576,576,576,576,3723
|
|
20240104,172500,295331270,576,576,576,576,0
|
|
20240104,172400,295331270,576,576,576,576,0
|
|
20240104,172300,295331270,576,576,576,576,0
|
|
20240104,172200,295331270,576,576,576,576,0
|
|
20240104,172100,295331270,576,576,576,576,0
|
|
20240104,172000,295331270,576,576,576,576,0
|
|
20240104,171900,295331270,576,576,576,576,0
|
|
20240104,171800,295331270,576,576,576,576,0
|
|
20240104,171700,295331270,576,576,576,576,0
|
|
20240104,171600,295331270,576,576,576,576,0
|
|
20240104,171500,295331270,576,576,576,576,0
|
|
20240104,171400,295331270,576,576,576,576,0
|
|
20240104,171300,295331270,576,576,576,576,0
|
|
20240104,171200,295331270,576,576,576,576,0
|
|
20240104,171100,295331270,576,576,576,576,0
|
|
20240104,171000,295331270,576,576,576,576,0
|
|
20240104,170900,295331270,576,576,576,576,0
|
|
20240104,170800,295331270,576,576,576,576,0
|
|
20240104,170700,295331270,576,576,576,576,0
|
|
20240104,170600,295331270,576,576,576,576,0
|
|
20240104,170500,295331270,576,576,576,576,0
|
|
20240104,170400,295331270,576,576,576,576,0
|
|
20240104,170300,295331270,576,576,576,576,0
|
|
20240104,170200,295331270,576,576,576,576,0
|
|
20240104,170100,295331270,576,576,576,576,0
|
|
20240104,170000,295331270,576,576,576,576,0
|
|
20240104,165900,295331270,576,576,576,576,0
|
|
20240104,165800,295331270,576,576,576,576,0
|
|
20240104,165700,295331270,576,576,576,576,0
|
|
20240104,165600,295331270,576,576,576,576,3723
|
|
20240104,165500,295331270,576,576,576,576,0
|
|
20240104,165400,295331270,576,576,576,576,0
|
|
20240104,165300,295331270,576,576,576,576,0
|
|
20240104,165200,295331270,576,576,576,576,0
|
|
20240104,165100,295331270,576,576,576,576,0
|
|
20240104,165000,295331270,576,576,576,576,0
|
|
20240104,164900,295331270,576,576,576,576,0
|
|
20240104,164800,295331270,576,576,576,576,0
|
|
20240104,164700,295331270,576,576,576,576,0
|
|
20240104,164600,295331270,576,576,576,576,0
|
|
20240104,164500,295331270,576,576,576,576,0
|
|
20240104,164400,295331270,576,576,576,576,0
|
|
20240104,164300,295331270,576,576,576,576,0
|
|
20240104,164200,295331270,576,576,576,576,0
|
|
20240104,164100,295331270,576,576,576,576,0
|
|
20240104,164000,295331270,576,576,576,576,0
|
|
20240104,163900,295331270,576,576,576,576,0
|
|
20240104,163800,295331270,576,576,576,576,0
|
|
20240104,163700,295331270,576,576,576,576,0
|
|
20240104,163600,295331270,576,576,576,576,0
|
|
20240104,163500,295331270,576,576,576,576,0
|
|
20240104,163400,295331270,576,576,576,576,0
|
|
20240104,163300,295331270,576,576,576,576,0
|
|
20240104,163200,295331270,576,576,576,576,0
|
|
20240104,163100,295331270,576,576,576,576,0
|
|
20240104,163000,295331270,576,576,576,576,0
|
|
20240104,162900,295331270,576,576,576,576,0
|
|
20240104,162800,295331270,576,576,576,576,0
|
|
20240104,162700,295331270,576,576,576,576,0
|
|
20240104,162600,295331270,576,576,576,576,3723
|
|
20240104,162500,295331270,576,576,576,576,0
|
|
20240104,162400,295331270,576,576,576,576,0
|
|
20240104,162300,295331270,576,576,576,576,0
|
|
20240104,162200,295331270,576,576,576,576,0
|
|
20240104,162100,295331270,576,576,576,576,0
|
|
20240104,162000,295331270,576,576,576,576,0
|
|
20240104,161900,295331270,576,576,576,576,0
|
|
20240104,161800,295331270,576,576,576,576,0
|
|
20240104,161700,295331270,576,576,576,576,0
|
|
20240104,161600,295331270,576,576,576,576,0
|
|
20240104,161500,295331270,576,576,576,576,0
|
|
20240104,161400,295331270,576,576,576,576,0
|
|
20240104,161300,295331270,576,576,576,576,0
|
|
20240104,161200,295331270,576,576,576,576,0
|
|
20240104,161100,295331270,576,576,576,576,0
|
|
20240104,161000,295331270,576,576,576,576,0
|
|
20240104,160900,295331270,576,576,576,576,0
|
|
20240104,160800,295331270,576,576,576,576,0
|
|
20240104,160700,295331270,576,576,576,576,0
|
|
20240104,160600,295331270,576,576,576,576,0
|
|
20240104,160500,295331270,576,576,576,576,0
|
|
20240104,160400,295331270,576,576,576,576,0
|
|
20240104,160300,295331270,576,576,576,576,0
|
|
20240104,160200,295331270,576,576,576,576,0
|
|
20240104,160100,295331270,576,576,576,576,0
|
|
20240104,160000,295331270,576,576,576,576,0
|
|
20240104,155900,295331270,576,576,576,576,0
|
|
20240104,155800,295331270,576,576,576,576,0
|
|
20240104,155700,295331270,576,576,576,576,0
|
|
20240104,155600,295331270,576,576,576,576,3723
|
|
20240104,155500,295331270,576,576,576,576,0
|
|
20240104,155400,295331270,576,576,576,576,0
|
|
20240104,155300,295331270,576,576,576,576,0
|
|
20240104,155200,295331270,576,576,576,576,0
|
|
20240104,155100,295331270,576,576,576,576,0
|
|
20240104,155000,295331270,576,576,576,576,0
|
|
20240104,154900,295331270,576,576,576,576,0
|
|
20240104,154800,295331270,576,576,576,576,0
|
|
20240104,154700,295331270,576,576,576,576,0
|
|
20240104,154600,295331270,576,576,576,576,0
|
|
20240104,154500,295331270,576,576,576,576,0
|
|
20240104,154400,295331270,576,576,576,576,0
|
|
20240104,154300,295331270,576,576,576,576,0
|
|
20240104,154200,295331270,576,576,576,576,0
|
|
20240104,154100,295331270,576,576,576,576,0
|
|
20240104,154000,295331270,576,576,576,576,0
|
|
20240104,153900,295331270,576,576,576,576,0
|
|
20240104,153800,295331270,576,576,576,576,0
|
|
20240104,153700,295331270,576,576,576,576,0
|
|
20240104,153600,295331270,576,576,576,576,0
|
|
20240104,153500,295331270,576,576,576,576,0
|
|
20240104,153400,295331270,576,576,576,576,0
|
|
20240104,153300,295331270,576,576,576,576,0
|
|
20240104,153200,295331270,576,576,576,576,0
|
|
20240104,153100,295331270,576,576,576,576,0
|
|
20240104,153000,295331270,576,576,576,576,3723
|
|
20240104,152900,293186822,576,576,576,576,0
|
|
20240104,152800,293186822,576,576,576,576,0
|
|
20240104,152700,293186822,576,576,576,576,0
|
|
20240104,152600,293186822,576,576,576,576,0
|
|
20240104,152500,293186822,576,576,576,576,0
|
|
20240104,152400,293186822,576,576,576,576,0
|
|
20240104,152300,293186822,576,576,576,576,0
|
|
20240104,152200,293186822,576,576,576,576,0
|
|
20240104,152100,293186822,576,576,576,576,0
|
|
20240104,152000,293186822,576,576,576,576,0
|
|
20240104,151900,293186822,576,576,580,575,4462
|
|
20240104,151800,290621000,577,577,577,577,79
|
|
20240104,151700,290575417,577,577,577,577,0
|
|
20240104,151600,290575417,577,577,577,577,100
|
|
20240104,151500,290517717,577,577,577,575,1017
|
|
20240104,151400,289931768,576,577,577,576,1887
|
|
20240104,151300,288842970,577,577,577,577,0
|
|
20240104,151200,288842970,577,577,577,577,1369
|
|
20240104,151100,288053057,576,577,577,576,156
|
|
20240104,151000,287963083,580,577,580,577,3240
|
|
20240104,150900,286085764,577,577,577,577,0
|
|
20240104,150800,286085764,577,577,577,577,2000
|
|
20240104,150700,284931764,577,576,577,576,1815
|
|
20240104,150600,283886218,578,578,578,578,5
|
|
20240104,150500,283883328,578,578,578,578,0
|
|
20240104,150400,283883328,578,578,578,578,0
|
|
20240104,150300,283883328,578,578,578,578,4
|
|
20240104,150200,283881016,579,579,579,578,168
|
|
20240104,150100,283783862,575,579,579,575,3045
|
|
20240104,150000,282031625,580,580,580,580,0
|
|
20240104,145900,282031625,580,580,580,580,0
|
|
20240104,145800,282031625,580,580,580,580,577
|
|
20240104,145700,281696965,577,577,577,577,0
|
|
20240104,145600,281696965,577,577,577,577,26
|
|
20240104,145500,281681963,577,577,577,577,0
|
|
20240104,145400,281681963,577,577,577,577,0
|
|
20240104,145300,281681963,577,577,577,577,0
|
|
20240104,145200,281681963,577,577,577,577,29
|
|
20240104,145100,281665230,580,580,580,580,0
|
|
20240104,145000,281665230,580,580,580,580,17
|
|
20240104,144900,281655370,580,580,580,580,11
|
|
20240104,144800,281648990,580,580,580,580,0
|
|
20240104,144700,281648990,580,580,580,580,42
|
|
20240104,144600,281624630,575,576,579,575,5005
|
|
20240104,144500,278727562,576,576,576,576,51
|
|
20240104,144400,278698186,576,576,576,576,0
|
|
20240104,144300,278698186,576,576,576,576,0
|
|
20240104,144200,278698186,576,576,576,576,56
|
|
20240104,144100,278665930,576,576,576,576,20
|
|
20240104,144000,278654410,576,576,576,576,0
|
|
20240104,143900,278654410,576,576,576,576,0
|
|
20240104,143800,278654410,576,576,576,576,5
|
|
20240104,143700,278651530,575,576,576,575,880
|
|
20240104,143600,278145098,580,580,580,580,0
|
|
20240104,143500,278145098,580,580,580,580,0
|
|
20240104,143400,278145098,580,580,580,580,0
|
|
20240104,143300,278145098,580,580,580,580,1
|
|
20240104,143200,278144518,575,575,575,575,1500
|
|
20240104,143100,277282018,575,575,575,575,9434
|
|
20240104,143000,271857468,576,576,576,576,647
|
|
20240104,142900,271484796,580,580,580,580,0
|
|
20240104,142800,271484796,580,580,580,580,579
|
|
20240104,142700,271148976,575,576,576,575,12580
|
|
20240104,142600,263912366,576,576,576,576,0
|
|
20240104,142500,263912366,576,579,579,576,942
|
|
20240104,142400,263369189,579,579,579,579,0
|
|
20240104,142300,263369189,579,579,579,579,60
|
|
20240104,142200,263334449,580,581,581,580,2003
|
|
20240104,142100,262172679,580,580,580,580,10
|
|
20240104,142000,262166879,580,580,580,580,0
|
|
20240104,141900,262166879,580,580,580,580,0
|
|
20240104,141800,262166879,580,580,580,579,3371
|
|
20240104,141700,260211719,580,580,580,580,20
|
|
20240104,141600,260200119,580,580,580,580,0
|
|
20240104,141500,260200119,580,580,580,580,0
|
|
20240104,141400,260200119,580,582,582,580,51
|
|
20240104,141300,260170439,582,581,582,581,5900
|
|
20240104,141200,256740639,582,581,582,581,13
|
|
20240104,141100,256733076,582,579,582,579,1232
|
|
20240104,141000,256019734,576,576,576,576,0
|
|
20240104,140900,256019734,576,576,576,576,0
|
|
20240104,140800,256019734,576,576,576,576,14
|
|
20240104,140700,256011670,575,577,577,575,10969
|
|
20240104,140600,249700199,577,577,577,577,0
|
|
20240104,140500,249700199,577,577,577,577,855
|
|
20240104,140400,249206864,577,577,577,577,172
|
|
20240104,140300,249107620,577,577,577,577,0
|
|
20240104,140200,249107620,577,578,578,577,2177
|
|
20240104,140100,247850852,579,579,579,578,61
|
|
20240104,140000,247815534,580,581,581,580,32
|
|
20240104,135900,247796972,583,583,583,583,0
|
|
20240104,135800,247796972,583,582,583,582,600
|
|
20240104,135700,247447200,582,582,582,582,0
|
|
20240104,135600,247447200,582,582,582,582,25
|
|
20240104,135500,247432650,582,582,582,582,26
|
|
20240104,135400,247417518,582,582,582,582,6
|
|
20240104,135300,247414026,582,582,582,582,371
|
|
20240104,135200,247198104,582,582,582,582,0
|
|
20240104,135100,247198104,582,582,582,582,8
|
|
20240104,135000,247193448,582,582,582,582,0
|
|
20240104,134900,247193448,582,581,582,581,165
|
|
20240104,134800,247097536,581,579,581,579,172
|
|
20240104,134700,246997812,579,579,579,579,0
|
|
20240104,134600,246997812,579,579,579,579,344
|
|
20240104,134500,246798636,579,579,579,579,0
|
|
20240104,134400,246798636,579,579,579,579,139
|
|
20240104,134300,246718155,578,578,578,578,0
|
|
20240104,134200,246718155,578,578,578,578,0
|
|
20240104,134100,246718155,578,579,579,578,17
|
|
20240104,134000,246708314,579,579,579,579,0
|
|
20240104,133900,246708314,579,579,579,579,885
|
|
20240104,133800,246195899,579,580,580,575,3576
|
|
20240104,133700,244135881,577,577,577,577,0
|
|
20240104,133600,244135881,577,577,577,577,2000
|
|
20240104,133500,242981881,578,578,578,578,0
|
|
20240104,133400,242981881,578,578,578,578,76
|
|
20240104,133300,242937953,578,578,578,578,0
|
|
20240104,133200,242937953,578,578,578,578,73
|
|
20240104,133100,242895759,577,578,578,577,2001
|
|
20240104,133000,241741180,580,580,580,580,1
|
|
20240104,132900,241740600,580,580,580,580,2
|
|
20240104,132800,241739440,580,580,580,580,3
|
|
20240104,132700,241737700,580,581,581,580,385
|
|
20240104,132600,241514023,581,581,581,580,1696
|
|
20240104,132500,240528650,580,580,580,580,13
|
|
20240104,132400,240521110,580,580,580,580,0
|
|
20240104,132300,240521110,580,580,580,580,0
|
|
20240104,132200,240521110,580,580,580,580,0
|
|
20240104,132100,240521110,580,580,580,577,286
|
|
20240104,132000,240355802,577,577,577,577,0
|
|
20240104,131900,240355802,577,577,577,577,0
|
|
20240104,131800,240355802,577,577,577,577,0
|
|
20240104,131700,240355802,577,577,577,577,0
|
|
20240104,131600,240355802,577,578,578,577,1296
|
|
20240104,131500,239607164,577,577,577,577,52
|
|
20240104,131400,239577160,578,580,580,578,964
|
|
20240104,131300,239019508,580,580,580,580,0
|
|
20240104,131200,239019508,580,580,580,580,0
|
|
20240104,131100,239019508,580,580,580,580,1250
|
|
20240104,131000,238294508,580,580,580,580,22
|
|
20240104,130900,238281748,581,581,581,580,400
|
|
20240104,130800,238049726,583,583,583,583,0
|
|
20240104,130700,238049726,583,583,583,583,0
|
|
20240104,130600,238049726,583,583,583,583,0
|
|
20240104,130500,238049726,583,583,583,583,0
|
|
20240104,130400,238049726,583,583,583,583,0
|
|
20240104,130300,238049726,583,583,583,583,0
|
|
20240104,130200,238049726,583,583,583,583,0
|
|
20240104,130100,238049726,583,583,583,583,15
|
|
20240104,130000,238040981,583,583,583,583,0
|
|
20240104,125900,238040981,583,582,583,582,20
|
|
20240104,125800,238029335,578,578,578,578,0
|
|
20240104,125700,238029335,578,578,578,578,583
|
|
20240104,125600,237692361,583,583,583,583,100
|
|
20240104,125500,237634061,579,579,579,579,114
|
|
20240104,125400,237568055,579,579,579,579,190
|
|
20240104,125300,237458045,583,583,583,583,1015
|
|
20240104,125200,236866300,582,582,582,582,816
|
|
20240104,125100,236391388,582,582,582,582,1531
|
|
20240104,125000,235500346,578,578,578,578,0
|
|
20240104,124900,235500346,578,578,578,578,0
|
|
20240104,124800,235500346,578,578,578,578,0
|
|
20240104,124700,235500346,578,578,578,578,1
|
|
20240104,124600,235499768,577,577,577,577,0
|
|
20240104,124500,235499768,577,577,577,577,1444
|
|
20240104,124400,234666580,577,577,577,577,1134
|
|
20240104,124300,234012262,577,577,577,577,0
|
|
20240104,124200,234012262,577,578,578,577,1001
|
|
20240104,124100,233433687,578,578,578,578,0
|
|
20240104,124000,233433687,578,578,578,578,34
|
|
20240104,123900,233414035,578,578,578,578,0
|
|
20240104,123800,233414035,578,579,579,578,170
|
|
20240104,123700,233315771,582,582,582,582,100
|
|
20240104,123600,233257571,582,582,582,582,1000
|
|
20240104,123500,232675571,582,582,582,582,0
|
|
20240104,123400,232675571,582,582,582,582,5
|
|
20240104,123300,232672661,578,578,578,578,0
|
|
20240104,123200,232672661,578,578,578,578,0
|
|
20240104,123100,232672661,578,578,578,578,0
|
|
20240104,123000,232672661,578,578,578,578,0
|
|
20240104,122900,232672661,578,579,579,578,2673
|
|
20240104,122800,231126488,582,582,582,582,0
|
|
20240104,122700,231126488,582,582,582,582,0
|
|
20240104,122600,231126488,582,582,582,582,9
|
|
20240104,122500,231121250,580,580,580,580,0
|
|
20240104,122400,231121250,580,580,580,580,0
|
|
20240104,122300,231121250,580,580,580,580,0
|
|
20240104,122200,231121250,580,580,580,580,1151
|
|
20240104,122100,230453670,583,583,583,583,0
|
|
20240104,122000,230453670,583,583,583,583,0
|
|
20240104,121900,230453670,583,583,583,583,0
|
|
20240104,121800,230453670,583,583,583,583,0
|
|
20240104,121700,230453670,583,583,583,583,1
|
|
20240104,121600,230453087,583,583,583,583,3
|
|
20240104,121500,230451338,579,579,579,579,0
|
|
20240104,121400,230451338,579,579,579,579,0
|
|
20240104,121300,230451338,579,579,579,579,0
|
|
20240104,121200,230451338,579,579,579,579,0
|
|
20240104,121100,230451338,579,579,579,579,2
|
|
20240104,121000,230450180,579,579,579,579,0
|
|
20240104,120900,230450180,579,579,579,579,0
|
|
20240104,120800,230450180,579,580,580,579,16
|
|
20240104,120700,230440915,580,580,580,580,0
|
|
20240104,120600,230440915,580,580,580,580,0
|
|
20240104,120500,230440915,580,580,580,580,0
|
|
20240104,120400,230440915,580,580,580,580,0
|
|
20240104,120300,230440915,580,580,580,580,0
|
|
20240104,120200,230440915,580,580,580,580,0
|
|
20240104,120100,230440915,580,580,580,580,0
|
|
20240104,120000,230440915,580,580,580,580,0
|
|
20240104,115900,230440915,580,581,581,578,2836
|
|
20240104,115800,228798211,585,585,585,585,0
|
|
20240104,115700,228798211,585,585,585,585,1
|
|
20240104,115600,228797626,584,584,584,584,2000
|
|
20240104,115500,227629626,584,584,584,584,0
|
|
20240104,115400,227629626,584,584,584,584,0
|
|
20240104,115300,227629626,584,584,584,584,0
|
|
20240104,115200,227629626,584,584,584,584,0
|
|
20240104,115100,227629626,584,582,584,582,81
|
|
20240104,115000,227582421,579,579,579,579,817
|
|
20240104,114900,227109378,579,579,579,579,0
|
|
20240104,114800,227109378,579,577,579,577,312
|
|
20240104,114700,226929330,577,578,578,577,10392
|
|
20240104,114600,220923278,578,579,579,578,229
|
|
20240104,114500,220790713,579,579,579,579,301
|
|
20240104,114400,220616434,578,580,580,578,710
|
|
20240104,114300,220205735,583,583,583,583,1430
|
|
20240104,114200,219372045,585,585,585,585,0
|
|
20240104,114100,219372045,585,580,585,580,555
|
|
20240104,114000,219048970,580,581,581,580,840
|
|
20240104,113900,218561684,585,585,585,585,0
|
|
20240104,113800,218561684,585,585,585,585,0
|
|
20240104,113700,218561684,585,585,585,585,500
|
|
20240104,113600,218269184,585,585,585,585,85
|
|
20240104,113500,218219459,586,586,586,586,0
|
|
20240104,113400,218219459,586,586,586,586,1
|
|
20240104,113300,218218873,580,578,585,578,39
|
|
20240104,113200,218196290,578,579,583,578,2828
|
|
20240104,113100,216559414,579,582,582,579,2510
|
|
20240104,113000,215104563,583,584,584,583,1261
|
|
20240104,112900,214369399,584,584,584,584,0
|
|
20240104,112800,214369399,584,584,584,584,0
|
|
20240104,112700,214369399,584,584,584,584,46
|
|
20240104,112600,214342535,583,583,583,583,0
|
|
20240104,112500,214342535,583,588,588,583,7028
|
|
20240104,112400,210215211,588,588,588,588,0
|
|
20240104,112300,210215211,588,588,588,588,2
|
|
20240104,112200,210214035,587,586,587,586,3400
|
|
20240104,112100,208218490,587,585,587,585,7210
|
|
20240104,112000,204000621,585,585,585,585,0
|
|
20240104,111900,204000621,585,585,585,585,10
|
|
20240104,111800,203994771,579,580,580,579,3504
|
|
20240104,111700,201965343,580,581,585,580,7312
|
|
20240104,111600,197722882,581,581,581,581,855
|
|
20240104,111500,197226127,581,582,582,581,6975
|
|
20240104,111400,193173552,581,582,582,581,2278
|
|
20240104,111300,191848918,587,587,588,583,733
|
|
20240104,111200,191420735,582,584,584,582,5818
|
|
20240104,111100,188029114,584,585,585,584,265
|
|
20240104,111000,187874339,585,588,588,585,6
|
|
20240104,110900,187870826,587,586,587,586,101
|
|
20240104,110800,187811639,585,585,585,585,0
|
|
20240104,110700,187811639,585,585,585,585,345
|
|
20240104,110600,187609814,585,585,585,585,1
|
|
20240104,110500,187609229,583,584,584,583,2041
|
|
20240104,110400,186418017,584,584,584,584,1356
|
|
20240104,110300,185626113,585,586,586,585,856
|
|
20240104,110200,185125151,586,586,586,586,0
|
|
20240104,110100,185125151,586,586,586,586,0
|
|
20240104,110000,185125151,586,586,586,584,2328
|
|
20240104,105900,183763451,586,586,586,586,34
|
|
20240104,105800,183743527,588,588,588,588,200
|
|
20240104,105700,183625927,588,588,588,588,2
|
|
20240104,105600,183624751,586,588,588,586,4113
|
|
20240104,105500,181206907,589,589,589,589,1002
|
|
20240104,105400,180616729,589,589,589,589,799
|
|
20240104,105300,180146118,591,589,591,589,311
|
|
20240104,105200,179962906,589,589,589,589,262
|
|
20240104,105100,179808588,590,591,591,589,7113
|
|
20240104,105000,175606737,591,591,591,591,57
|
|
20240104,104900,175573050,592,592,592,592,20
|
|
20240104,104800,175561210,591,592,593,591,1551
|
|
20240104,104700,174642096,593,594,594,593,1253
|
|
20240104,104600,173898414,595,593,595,593,5993
|
|
20240104,104500,170337729,593,592,593,592,206
|
|
20240104,104400,170215757,593,592,593,591,417
|
|
20240104,104300,169968884,592,591,592,591,403
|
|
20240104,104200,169730701,594,594,594,594,2
|
|
20240104,104100,169729513,594,594,594,593,10731
|
|
20240104,104000,163355313,594,590,594,590,559
|
|
20240104,103900,163024405,590,591,591,589,3153
|
|
20240104,103800,161165153,591,594,594,591,6653
|
|
20240104,103700,157232720,592,593,594,592,190
|
|
20240104,103600,157120222,593,593,594,591,6803
|
|
20240104,103500,153093629,592,593,593,592,1289
|
|
20240104,103400,152330252,595,595,595,594,524
|
|
20240104,103300,152018972,595,594,595,594,2772
|
|
20240104,103200,150371365,594,593,594,593,1012
|
|
20240104,103100,149770437,594,592,594,591,179
|
|
20240104,103000,149664488,591,592,594,591,1112
|
|
20240104,102900,149006642,593,594,594,593,2758
|
|
20240104,102800,147370977,594,593,594,593,5769
|
|
20240104,102700,143946460,591,591,591,591,0
|
|
20240104,102600,143946460,591,593,595,591,1347
|
|
20240104,102500,143146233,592,592,592,592,551
|
|
20240104,102400,142820041,592,592,592,592,264
|
|
20240104,102300,142663753,593,592,594,592,1298
|
|
20240104,102200,141894151,594,590,595,590,2501
|
|
20240104,102100,140412590,590,597,597,590,6028
|
|
20240104,102000,136837650,597,596,598,594,7317
|
|
20240104,101900,132473772,596,594,596,594,6033
|
|
20240104,101800,128884534,593,590,594,590,9561
|
|
20240104,101700,123223409,590,588,590,588,3155
|
|
20240104,101600,121365602,588,588,588,588,500
|
|
20240104,101500,121071602,588,588,588,588,1178
|
|
20240104,101400,120378938,588,588,588,588,100
|
|
20240104,101300,120320138,588,588,588,588,578
|
|
20240104,101200,119980274,588,588,588,588,1195
|
|
20240104,101100,119277614,588,588,588,588,2575
|
|
20240104,101000,117763514,588,587,588,587,132
|
|
20240104,100900,117685900,587,587,587,587,1313
|
|
20240104,100800,116915169,587,587,587,586,508
|
|
20240104,100700,116616981,587,587,587,587,500
|
|
20240104,100600,116323481,587,587,588,587,1487
|
|
20240104,100500,115450562,588,588,588,587,484
|
|
20240104,100400,115165988,588,589,589,588,1424
|
|
20240104,100300,114328576,588,590,590,588,501
|
|
20240104,100200,114033437,590,589,590,589,429
|
|
20240104,100100,113780630,590,590,590,589,6671
|
|
20240104,100000,109844743,590,589,590,589,1342
|
|
20240104,095900,109054275,589,589,589,588,2472
|
|
20240104,095800,107599267,587,587,587,587,2000
|
|
20240104,095700,106425267,587,587,587,587,1703
|
|
20240104,095600,105425606,587,587,587,584,5752
|
|
20240104,095500,102063322,587,589,589,587,975
|
|
20240104,095400,101490237,589,587,589,586,3205
|
|
20240104,095300,99605983,587,587,587,585,3690
|
|
20240104,095200,97441649,587,586,587,586,5944
|
|
20240104,095100,93953599,586,585,586,585,2781
|
|
20240104,095000,92325252,585,585,585,585,241
|
|
20240104,094900,92184267,585,585,585,585,1251
|
|
20240104,094800,91452432,585,585,585,585,1953
|
|
20240104,094700,90309927,586,585,586,585,1395
|
|
20240104,094600,89493471,585,584,585,584,3076
|
|
20240104,094500,87694746,584,583,584,583,560
|
|
20240104,094400,87367821,583,583,583,582,220
|
|
20240104,094300,87239575,583,581,583,581,15220
|
|
20240104,094200,78396395,581,581,581,581,198
|
|
20240104,094100,78281357,581,579,581,579,17933
|
|
20240104,094000,67884183,579,579,579,579,0
|
|
20240104,093900,67884183,579,579,579,579,201
|
|
20240104,093800,67767804,579,580,580,577,1023
|
|
20240104,093700,67177478,580,578,580,578,1377
|
|
20240104,093600,66381538,580,579,580,578,5401
|
|
20240104,093500,63259448,580,580,580,579,1506
|
|
20240104,093400,62386471,580,581,581,580,6446
|
|
20240104,093300,58644791,581,579,581,579,543
|
|
20240104,093200,58330364,581,581,581,580,1451
|
|
20240104,093100,57488601,581,581,581,581,1573
|
|
20240104,093000,56574688,581,581,581,581,0
|
|
20240104,092900,56574688,581,581,581,581,20
|
|
20240104,092800,56563068,581,581,581,581,98
|
|
20240104,092700,56506130,583,580,583,580,389
|
|
20240104,092600,56279355,584,584,584,584,101
|
|
20240104,092500,56220371,580,584,585,578,9637
|
|
20240104,092400,50617932,585,586,586,584,717
|
|
20240104,092300,50198557,586,587,587,584,2358
|
|
20240104,092200,48818245,587,586,587,585,3697
|
|
20240104,092100,46650206,586,584,586,584,14301
|
|
20240104,092000,38296141,584,582,584,582,3453
|
|
20240104,091900,36286293,582,582,582,582,650
|
|
20240104,091800,35907993,579,580,580,579,1002
|
|
20240104,091700,35327255,580,580,580,580,1946
|
|
20240104,091600,34198575,580,581,582,580,6047
|
|
20240104,091500,30687930,585,578,585,578,12300
|
|
20240104,091400,23540326,578,575,582,575,3001
|
|
20240104,091300,21800326,573,575,575,573,6
|
|
20240104,091200,21796886,573,573,573,573,0
|
|
20240104,091100,21796886,573,573,573,573,1
|
|
20240104,091000,21796313,575,575,575,575,20
|
|
20240104,090900,21784813,575,575,575,575,0
|
|
20240104,090800,21784813,575,575,575,575,200
|
|
20240104,090700,21669813,575,575,575,575,18
|
|
20240104,090600,21659463,575,579,579,575,5190
|
|
20240104,090500,18670050,579,575,579,575,776
|
|
20240104,090400,18223582,575,570,575,570,25410
|
|
20240104,090300,3709387,571,571,571,571,0
|
|
20240104,090200,3709387,571,571,571,571,0
|
|
20240104,090100,3709387,571,571,571,571,33
|
|
20240104,090000,3690544,572,572,572,572,6452
|