746 lines
33 KiB
CSV
746 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,212300,610938330,662,662,662,662,25612
|
|
20240110,212200,610938330,662,662,662,662,0
|
|
20240110,212100,610938330,662,662,662,662,0
|
|
20240110,212000,610938330,662,662,662,662,0
|
|
20240110,211900,610938330,662,662,662,662,0
|
|
20240110,211800,610938330,662,662,662,662,0
|
|
20240110,211700,610938330,662,662,662,662,0
|
|
20240110,211600,610938330,662,662,662,662,0
|
|
20240110,211500,610938330,662,662,662,662,0
|
|
20240110,211400,610938330,662,662,662,662,0
|
|
20240110,211300,610938330,662,662,662,662,0
|
|
20240110,211200,610938330,662,662,662,662,0
|
|
20240110,211100,610938330,662,662,662,662,0
|
|
20240110,211000,610938330,662,662,662,662,0
|
|
20240110,210900,610938330,662,662,662,662,0
|
|
20240110,210800,610938330,662,662,662,662,0
|
|
20240110,210700,610938330,662,662,662,662,0
|
|
20240110,210600,610938330,662,662,662,662,0
|
|
20240110,210500,610938330,662,662,662,662,0
|
|
20240110,210400,610938330,662,662,662,662,0
|
|
20240110,210300,610938330,662,662,662,662,0
|
|
20240110,210200,610938330,662,662,662,662,0
|
|
20240110,210100,610938330,662,662,662,662,0
|
|
20240110,210000,610938330,662,662,662,662,0
|
|
20240110,205900,610938330,662,662,662,662,0
|
|
20240110,205800,610938330,662,662,662,662,0
|
|
20240110,205700,610938330,662,662,662,662,0
|
|
20240110,205600,610938330,662,662,662,662,0
|
|
20240110,205500,610938330,662,662,662,662,0
|
|
20240110,205400,610938330,662,662,662,662,0
|
|
20240110,205300,610938330,662,662,662,662,25612
|
|
20240110,205200,610938330,662,662,662,662,0
|
|
20240110,205100,610938330,662,662,662,662,0
|
|
20240110,205000,610938330,662,662,662,662,0
|
|
20240110,204900,610938330,662,662,662,662,0
|
|
20240110,204800,610938330,662,662,662,662,0
|
|
20240110,204700,610938330,662,662,662,662,0
|
|
20240110,204600,610938330,662,662,662,662,0
|
|
20240110,204500,610938330,662,662,662,662,0
|
|
20240110,204400,610938330,662,662,662,662,0
|
|
20240110,204300,610938330,662,662,662,662,0
|
|
20240110,204200,610938330,662,662,662,662,0
|
|
20240110,204100,610938330,662,662,662,662,0
|
|
20240110,204000,610938330,662,662,662,662,0
|
|
20240110,203900,610938330,662,662,662,662,0
|
|
20240110,203800,610938330,662,662,662,662,0
|
|
20240110,203700,610938330,662,662,662,662,0
|
|
20240110,203600,610938330,662,662,662,662,0
|
|
20240110,203500,610938330,662,662,662,662,0
|
|
20240110,203400,610938330,662,662,662,662,0
|
|
20240110,203300,610938330,662,662,662,662,0
|
|
20240110,203200,610938330,662,662,662,662,0
|
|
20240110,203100,610938330,662,662,662,662,0
|
|
20240110,203000,610938330,662,662,662,662,0
|
|
20240110,202900,610938330,662,662,662,662,0
|
|
20240110,202800,610938330,662,662,662,662,0
|
|
20240110,202700,610938330,662,662,662,662,0
|
|
20240110,202600,610938330,662,662,662,662,0
|
|
20240110,202500,610938330,662,662,662,662,0
|
|
20240110,202400,610938330,662,662,662,662,0
|
|
20240110,202300,610938330,662,662,662,662,25612
|
|
20240110,202200,610938330,662,662,662,662,0
|
|
20240110,202100,610938330,662,662,662,662,0
|
|
20240110,202000,610938330,662,662,662,662,0
|
|
20240110,201900,610938330,662,662,662,662,0
|
|
20240110,201800,610938330,662,662,662,662,0
|
|
20240110,201700,610938330,662,662,662,662,0
|
|
20240110,201600,610938330,662,662,662,662,0
|
|
20240110,201500,610938330,662,662,662,662,0
|
|
20240110,201400,610938330,662,662,662,662,0
|
|
20240110,201300,610938330,662,662,662,662,0
|
|
20240110,201200,610938330,662,662,662,662,0
|
|
20240110,201100,610938330,662,662,662,662,0
|
|
20240110,201000,610938330,662,662,662,662,0
|
|
20240110,200900,610938330,662,662,662,662,0
|
|
20240110,200800,610938330,662,662,662,662,0
|
|
20240110,200700,610938330,662,662,662,662,0
|
|
20240110,200600,610938330,662,662,662,662,0
|
|
20240110,200500,610938330,662,662,662,662,0
|
|
20240110,200400,610938330,662,662,662,662,0
|
|
20240110,200300,610938330,662,662,662,662,0
|
|
20240110,200200,610938330,662,662,662,662,0
|
|
20240110,200100,610938330,662,662,662,662,0
|
|
20240110,200000,610938330,662,662,662,662,0
|
|
20240110,195900,610938330,662,662,662,662,0
|
|
20240110,195800,610938330,662,662,662,662,0
|
|
20240110,195700,610938330,662,662,662,662,0
|
|
20240110,195600,610938330,662,662,662,662,0
|
|
20240110,195500,610938330,662,662,662,662,0
|
|
20240110,195400,610938330,662,662,662,662,0
|
|
20240110,195300,610938330,662,662,662,662,25612
|
|
20240110,195200,610938330,662,662,662,662,0
|
|
20240110,195100,610938330,662,662,662,662,0
|
|
20240110,195000,610938330,662,662,662,662,0
|
|
20240110,194900,610938330,662,662,662,662,0
|
|
20240110,194800,610938330,662,662,662,662,0
|
|
20240110,194700,610938330,662,662,662,662,0
|
|
20240110,194600,610938330,662,662,662,662,0
|
|
20240110,194500,610938330,662,662,662,662,0
|
|
20240110,194400,610938330,662,662,662,662,0
|
|
20240110,194300,610938330,662,662,662,662,0
|
|
20240110,194200,610938330,662,662,662,662,0
|
|
20240110,194100,610938330,662,662,662,662,0
|
|
20240110,194000,610938330,662,662,662,662,0
|
|
20240110,193900,610938330,662,662,662,662,0
|
|
20240110,193800,610938330,662,662,662,662,0
|
|
20240110,193700,610938330,662,662,662,662,0
|
|
20240110,193600,610938330,662,662,662,662,0
|
|
20240110,193500,610938330,662,662,662,662,0
|
|
20240110,193400,610938330,662,662,662,662,0
|
|
20240110,193300,610938330,662,662,662,662,0
|
|
20240110,193200,610938330,662,662,662,662,0
|
|
20240110,193100,610938330,662,662,662,662,0
|
|
20240110,193000,610938330,662,662,662,662,0
|
|
20240110,192900,610938330,662,662,662,662,0
|
|
20240110,192800,610938330,662,662,662,662,0
|
|
20240110,192700,610938330,662,662,662,662,0
|
|
20240110,192600,610938330,662,662,662,662,0
|
|
20240110,192500,610938330,662,662,662,662,0
|
|
20240110,192400,610938330,662,662,662,662,0
|
|
20240110,192300,610938330,662,662,662,662,25612
|
|
20240110,192200,610938330,662,662,662,662,0
|
|
20240110,192100,610938330,662,662,662,662,0
|
|
20240110,192000,610938330,662,662,662,662,0
|
|
20240110,191900,610938330,662,662,662,662,0
|
|
20240110,191800,610938330,662,662,662,662,0
|
|
20240110,191700,610938330,662,662,662,662,0
|
|
20240110,191600,610938330,662,662,662,662,0
|
|
20240110,191500,610938330,662,662,662,662,0
|
|
20240110,191400,610938330,662,662,662,662,0
|
|
20240110,191300,610938330,662,662,662,662,0
|
|
20240110,191200,610938330,662,662,662,662,0
|
|
20240110,191100,610938330,662,662,662,662,0
|
|
20240110,191000,610938330,662,662,662,662,0
|
|
20240110,190900,610938330,662,662,662,662,0
|
|
20240110,190800,610938330,662,662,662,662,0
|
|
20240110,190700,610938330,662,662,662,662,0
|
|
20240110,190600,610938330,662,662,662,662,0
|
|
20240110,190500,610938330,662,662,662,662,0
|
|
20240110,190400,610938330,662,662,662,662,0
|
|
20240110,190300,610938330,662,662,662,662,0
|
|
20240110,190200,610938330,662,662,662,662,0
|
|
20240110,190100,610938330,662,662,662,662,0
|
|
20240110,190000,610938330,662,662,662,662,0
|
|
20240110,185900,610938330,662,662,662,662,0
|
|
20240110,185800,610938330,662,662,662,662,0
|
|
20240110,185700,610938330,662,662,662,662,0
|
|
20240110,185600,610938330,662,662,662,662,0
|
|
20240110,185500,610938330,662,662,662,662,0
|
|
20240110,185400,610938330,662,662,662,662,0
|
|
20240110,185300,610938330,662,662,662,662,25612
|
|
20240110,185200,610938330,662,662,662,662,0
|
|
20240110,185100,610938330,662,662,662,662,0
|
|
20240110,185000,610938330,662,662,662,662,0
|
|
20240110,184900,610938330,662,662,662,662,0
|
|
20240110,184800,610938330,662,662,662,662,0
|
|
20240110,184700,610938330,662,662,662,662,0
|
|
20240110,184600,610938330,662,662,662,662,0
|
|
20240110,184500,610938330,662,662,662,662,0
|
|
20240110,184400,610938330,662,662,662,662,0
|
|
20240110,184300,610938330,662,662,662,662,0
|
|
20240110,184200,610938330,662,662,662,662,0
|
|
20240110,184100,610938330,662,662,662,662,0
|
|
20240110,184000,610938330,662,662,662,662,0
|
|
20240110,183900,610938330,662,662,662,662,0
|
|
20240110,183800,610938330,662,662,662,662,0
|
|
20240110,183700,610938330,662,662,662,662,0
|
|
20240110,183600,610938330,662,662,662,662,0
|
|
20240110,183500,610938330,662,662,662,662,0
|
|
20240110,183400,610938330,662,662,662,662,0
|
|
20240110,183300,610938330,662,662,662,662,0
|
|
20240110,183200,610938330,662,662,662,662,0
|
|
20240110,183100,610938330,662,662,662,662,0
|
|
20240110,183000,610938330,662,662,662,662,0
|
|
20240110,182900,610938330,662,662,662,662,0
|
|
20240110,182800,610938330,662,662,662,662,0
|
|
20240110,182700,610938330,662,662,662,662,0
|
|
20240110,182600,610938330,662,662,662,662,0
|
|
20240110,182500,610938330,662,662,662,662,0
|
|
20240110,182400,610938330,662,662,662,662,0
|
|
20240110,182300,610938330,662,662,662,662,25612
|
|
20240110,182200,610938330,662,662,662,662,0
|
|
20240110,182100,610938330,662,662,662,662,0
|
|
20240110,182000,610938330,662,662,662,662,0
|
|
20240110,181900,610938330,662,662,662,662,0
|
|
20240110,181800,610938330,662,662,662,662,0
|
|
20240110,181700,610938330,662,662,662,662,0
|
|
20240110,181600,610938330,662,662,662,662,0
|
|
20240110,181500,610938330,662,662,662,662,0
|
|
20240110,181400,610938330,662,662,662,662,0
|
|
20240110,181300,610938330,662,662,662,662,0
|
|
20240110,181200,610938330,662,662,662,662,0
|
|
20240110,181100,610938330,662,662,662,662,0
|
|
20240110,181000,610938330,662,662,662,662,0
|
|
20240110,180900,610938330,662,662,662,662,0
|
|
20240110,180800,610938330,662,662,662,662,0
|
|
20240110,180700,610938330,662,662,662,662,0
|
|
20240110,180600,610938330,662,662,662,662,0
|
|
20240110,180500,610938330,662,662,662,662,0
|
|
20240110,180400,610938330,662,662,662,662,0
|
|
20240110,180300,610938330,662,662,662,662,0
|
|
20240110,180200,610938330,662,662,662,662,0
|
|
20240110,180100,610938330,662,662,662,662,0
|
|
20240110,180000,610938330,662,662,662,662,0
|
|
20240110,175900,610938330,662,662,662,662,0
|
|
20240110,175800,610938330,662,662,662,662,0
|
|
20240110,175700,610938330,662,662,662,662,0
|
|
20240110,175600,610938330,662,662,662,662,0
|
|
20240110,175500,610938330,662,662,662,662,0
|
|
20240110,175400,610938330,662,662,662,662,0
|
|
20240110,175300,610938330,662,662,662,662,25612
|
|
20240110,175200,610938330,662,662,662,662,0
|
|
20240110,175100,610938330,662,662,662,662,0
|
|
20240110,175000,610938330,662,662,662,662,0
|
|
20240110,174900,610938330,662,662,662,662,0
|
|
20240110,174800,610938330,662,662,662,662,0
|
|
20240110,174700,610938330,662,662,662,662,0
|
|
20240110,174600,610938330,662,662,662,662,0
|
|
20240110,174500,610938330,662,662,662,662,0
|
|
20240110,174400,610938330,662,662,662,662,0
|
|
20240110,174300,610938330,662,662,662,662,0
|
|
20240110,174200,610938330,662,662,662,662,0
|
|
20240110,174100,610938330,662,662,662,662,0
|
|
20240110,174000,610938330,662,662,662,662,0
|
|
20240110,173900,610938330,662,662,662,662,0
|
|
20240110,173800,610938330,662,662,662,662,0
|
|
20240110,173700,610938330,662,662,662,662,0
|
|
20240110,173600,610938330,662,662,662,662,0
|
|
20240110,173500,610938330,662,662,662,662,0
|
|
20240110,173400,610938330,662,662,662,662,0
|
|
20240110,173300,610938330,662,662,662,662,0
|
|
20240110,173200,610938330,662,662,662,662,0
|
|
20240110,173100,610938330,662,662,662,662,0
|
|
20240110,173000,610938330,662,662,662,662,0
|
|
20240110,172900,610938330,662,662,662,662,0
|
|
20240110,172800,610938330,662,662,662,662,0
|
|
20240110,172700,610938330,662,662,662,662,0
|
|
20240110,172600,610938330,662,662,662,662,0
|
|
20240110,172500,610938330,662,662,662,662,0
|
|
20240110,172400,610938330,662,662,662,662,0
|
|
20240110,172300,610938330,662,662,662,662,25612
|
|
20240110,172200,610938330,662,662,662,662,0
|
|
20240110,172100,610938330,662,662,662,662,0
|
|
20240110,172000,610938330,662,662,662,662,0
|
|
20240110,171900,610938330,662,662,662,662,0
|
|
20240110,171800,610938330,662,662,662,662,0
|
|
20240110,171700,610938330,662,662,662,662,0
|
|
20240110,171600,610938330,662,662,662,662,0
|
|
20240110,171500,610938330,662,662,662,662,0
|
|
20240110,171400,610938330,662,662,662,662,0
|
|
20240110,171300,610938330,662,662,662,662,0
|
|
20240110,171200,610938330,662,662,662,662,0
|
|
20240110,171100,610938330,662,662,662,662,0
|
|
20240110,171000,610938330,662,662,662,662,0
|
|
20240110,170900,610938330,662,662,662,662,0
|
|
20240110,170800,610938330,662,662,662,662,0
|
|
20240110,170700,610938330,662,662,662,662,0
|
|
20240110,170600,610938330,662,662,662,662,0
|
|
20240110,170500,610938330,662,662,662,662,0
|
|
20240110,170400,610938330,662,662,662,662,0
|
|
20240110,170300,610938330,662,662,662,662,0
|
|
20240110,170200,610938330,662,662,662,662,0
|
|
20240110,170100,610938330,662,662,662,662,0
|
|
20240110,170000,610938330,662,662,662,662,0
|
|
20240110,165900,610938330,662,662,662,662,0
|
|
20240110,165800,610938330,662,662,662,662,0
|
|
20240110,165700,610938330,662,662,662,662,0
|
|
20240110,165600,610938330,662,662,662,662,0
|
|
20240110,165500,610938330,662,662,662,662,0
|
|
20240110,165400,610938330,662,662,662,662,0
|
|
20240110,165300,610938330,662,662,662,662,25612
|
|
20240110,165200,610938330,662,662,662,662,0
|
|
20240110,165100,610938330,662,662,662,662,0
|
|
20240110,165000,610938330,662,662,662,662,0
|
|
20240110,164900,610938330,662,662,662,662,0
|
|
20240110,164800,610938330,662,662,662,662,0
|
|
20240110,164700,610938330,662,662,662,662,0
|
|
20240110,164600,610938330,662,662,662,662,0
|
|
20240110,164500,610938330,662,662,662,662,0
|
|
20240110,164400,610938330,662,662,662,662,0
|
|
20240110,164300,610938330,662,662,662,662,0
|
|
20240110,164200,610938330,662,662,662,662,0
|
|
20240110,164100,610938330,662,662,662,662,0
|
|
20240110,164000,610938330,662,662,662,662,0
|
|
20240110,163900,610938330,662,662,662,662,0
|
|
20240110,163800,610938330,662,662,662,662,0
|
|
20240110,163700,610938330,662,662,662,662,0
|
|
20240110,163600,610938330,662,662,662,662,0
|
|
20240110,163500,610938330,662,662,662,662,0
|
|
20240110,163400,610938330,662,662,662,662,0
|
|
20240110,163300,610938330,662,662,662,662,0
|
|
20240110,163200,610938330,662,662,662,662,0
|
|
20240110,163100,610938330,662,662,662,662,0
|
|
20240110,163000,610938330,662,662,662,662,0
|
|
20240110,162900,610938330,662,662,662,662,0
|
|
20240110,162800,610938330,662,662,662,662,0
|
|
20240110,162700,610938330,662,662,662,662,0
|
|
20240110,162600,610938330,662,662,662,662,0
|
|
20240110,162500,610938330,662,662,662,662,0
|
|
20240110,162400,610938330,662,662,662,662,0
|
|
20240110,162300,610938330,662,662,662,662,25612
|
|
20240110,162200,610938330,662,662,662,662,0
|
|
20240110,162100,610938330,662,662,662,662,0
|
|
20240110,162000,610938330,662,662,662,662,0
|
|
20240110,161900,610938330,662,662,662,662,0
|
|
20240110,161800,610938330,662,662,662,662,0
|
|
20240110,161700,610938330,662,662,662,662,0
|
|
20240110,161600,610938330,662,662,662,662,0
|
|
20240110,161500,610938330,662,662,662,662,0
|
|
20240110,161400,610938330,662,662,662,662,0
|
|
20240110,161300,610938330,662,662,662,662,0
|
|
20240110,161200,610938330,662,662,662,662,0
|
|
20240110,161100,610938330,662,662,662,662,0
|
|
20240110,161000,610938330,662,662,662,662,0
|
|
20240110,160900,610938330,662,662,662,662,0
|
|
20240110,160800,610938330,662,662,662,662,0
|
|
20240110,160700,610938330,662,662,662,662,0
|
|
20240110,160600,610938330,662,662,662,662,0
|
|
20240110,160500,610938330,662,662,662,662,0
|
|
20240110,160400,610938330,662,662,662,662,0
|
|
20240110,160300,610938330,662,662,662,662,0
|
|
20240110,160200,610938330,662,662,662,662,0
|
|
20240110,160100,610938330,662,662,662,662,0
|
|
20240110,160000,610938330,662,662,662,662,0
|
|
20240110,155900,610938330,662,662,662,662,0
|
|
20240110,155800,610938330,662,662,662,662,0
|
|
20240110,155700,610938330,662,662,662,662,0
|
|
20240110,155600,610938330,662,662,662,662,0
|
|
20240110,155500,610938330,662,662,662,662,0
|
|
20240110,155400,610938330,662,662,662,662,0
|
|
20240110,155300,610938330,662,662,662,662,25612
|
|
20240110,155200,610938330,662,662,662,662,0
|
|
20240110,155100,610938330,662,662,662,662,0
|
|
20240110,155000,610938330,662,662,662,662,0
|
|
20240110,154900,610938330,662,662,662,662,0
|
|
20240110,154800,610938330,662,662,662,662,0
|
|
20240110,154700,610938330,662,662,662,662,0
|
|
20240110,154600,610938330,662,662,662,662,0
|
|
20240110,154500,610938330,662,662,662,662,0
|
|
20240110,154400,610938330,662,662,662,662,0
|
|
20240110,154300,610938330,662,662,662,662,0
|
|
20240110,154200,610938330,662,662,662,662,0
|
|
20240110,154100,610938330,662,662,662,662,0
|
|
20240110,154000,610938330,662,662,662,662,0
|
|
20240110,153900,610938330,662,662,662,662,0
|
|
20240110,153800,610938330,662,662,662,662,0
|
|
20240110,153700,610938330,662,662,662,662,0
|
|
20240110,153600,610938330,662,662,662,662,0
|
|
20240110,153500,610938330,662,662,662,662,0
|
|
20240110,153400,610938330,662,662,662,662,0
|
|
20240110,153300,610938330,662,662,662,662,0
|
|
20240110,153200,610938330,662,662,662,662,0
|
|
20240110,153100,610938330,662,662,662,662,0
|
|
20240110,153000,610938330,662,662,662,662,25612
|
|
20240110,152900,593983186,660,660,660,660,0
|
|
20240110,152800,593983186,660,660,660,660,0
|
|
20240110,152700,593983186,660,660,660,660,0
|
|
20240110,152600,593983186,660,660,660,660,0
|
|
20240110,152500,593983186,660,660,660,660,0
|
|
20240110,152400,593983186,660,660,660,660,0
|
|
20240110,152300,593983186,660,660,660,660,0
|
|
20240110,152200,593983186,660,660,660,660,0
|
|
20240110,152100,593983186,660,660,660,660,0
|
|
20240110,152000,593983186,660,660,660,660,0
|
|
20240110,151900,593983186,660,660,660,659,1755
|
|
20240110,151800,592824896,661,659,661,658,1938
|
|
20240110,151700,591546549,657,661,661,657,8430
|
|
20240110,151600,585989023,661,660,661,659,2762
|
|
20240110,151500,584166428,659,661,661,659,312
|
|
20240110,151400,583960216,661,661,661,660,2523
|
|
20240110,151300,582293035,661,660,661,660,166
|
|
20240110,151200,582183319,661,661,661,657,6535
|
|
20240110,151100,577865723,657,659,663,655,3992
|
|
20240110,151000,575227405,661,658,661,657,4520
|
|
20240110,150900,572242831,660,660,661,660,3905
|
|
20240110,150800,569662314,661,654,661,654,14533
|
|
20240110,150700,560103063,654,654,654,652,1165
|
|
20240110,150600,559342173,654,647,654,647,19486
|
|
20240110,150500,546643401,649,649,649,649,30
|
|
20240110,150400,546623931,649,648,649,648,386
|
|
20240110,150300,546373677,649,649,649,648,367
|
|
20240110,150200,546135818,648,648,648,647,2142
|
|
20240110,150100,544749818,649,648,649,648,144
|
|
20240110,150000,544656476,649,648,649,648,815
|
|
20240110,145900,544128240,648,648,649,648,901
|
|
20240110,145800,543544072,649,649,650,649,3447
|
|
20240110,145700,541306783,649,647,649,646,7127
|
|
20240110,145600,536694385,647,646,647,646,2540
|
|
20240110,145500,535053345,646,645,646,645,224
|
|
20240110,145400,534908742,646,646,646,646,3
|
|
20240110,145300,534906804,646,646,646,646,1620
|
|
20240110,145200,533860284,644,642,644,642,8834
|
|
20240110,145100,528175419,643,642,643,642,2470
|
|
20240110,145000,526587737,642,641,642,641,1200
|
|
20240110,144900,525817437,642,642,642,642,13
|
|
20240110,144800,525809091,642,642,642,642,73
|
|
20240110,144700,525762225,642,640,642,640,707
|
|
20240110,144600,525309331,640,640,640,640,5014
|
|
20240110,144500,522100371,640,640,640,640,0
|
|
20240110,144400,522100371,640,640,640,640,3
|
|
20240110,144300,522098451,640,640,640,639,9798
|
|
20240110,144200,515828035,640,640,640,640,5889
|
|
20240110,144100,512059075,640,641,641,640,30062
|
|
20240110,144000,492808122,642,642,642,642,4737
|
|
20240110,143900,489766968,642,642,642,642,0
|
|
20240110,143800,489766968,642,643,643,642,553
|
|
20240110,143700,489411938,643,643,643,643,10
|
|
20240110,143600,489405508,643,643,643,643,132
|
|
20240110,143500,489320632,643,643,643,643,266
|
|
20240110,143400,489149594,643,643,643,643,223
|
|
20240110,143300,489006205,643,642,643,641,3001
|
|
20240110,143200,487082146,643,642,643,642,122
|
|
20240110,143100,487003820,642,642,642,642,0
|
|
20240110,143000,487003820,642,642,642,642,1623
|
|
20240110,142900,485961854,642,642,642,642,0
|
|
20240110,142800,485961854,642,642,642,642,105
|
|
20240110,142700,485894444,642,642,642,642,3768
|
|
20240110,142600,483475388,644,644,644,642,159
|
|
20240110,142500,483373108,644,643,644,643,1000
|
|
20240110,142400,482730008,643,643,643,642,1376
|
|
20240110,142300,481845983,644,644,644,644,1
|
|
20240110,142200,481845339,643,643,643,643,0
|
|
20240110,142100,481845339,643,642,643,642,8
|
|
20240110,142000,481840199,642,644,644,642,19864
|
|
20240110,141900,469070578,645,645,645,645,2381
|
|
20240110,141800,467534833,646,645,646,645,874
|
|
20240110,141700,466971102,646,646,646,646,1
|
|
20240110,141600,466970456,647,647,647,647,0
|
|
20240110,141500,466970456,647,646,647,645,201
|
|
20240110,141400,466840515,646,646,646,646,37
|
|
20240110,141300,466816613,646,646,646,646,23
|
|
20240110,141200,466801755,645,645,645,645,1032
|
|
20240110,141100,466136115,645,645,645,645,0
|
|
20240110,141000,466136115,645,646,646,645,110
|
|
20240110,140900,466065145,647,647,647,647,33
|
|
20240110,140800,466043794,647,647,647,647,0
|
|
20240110,140700,466043794,647,647,647,647,2
|
|
20240110,140600,466042500,647,647,647,647,1
|
|
20240110,140500,466041853,647,647,647,647,200
|
|
20240110,140400,465912453,647,647,647,647,4
|
|
20240110,140300,465909865,647,647,647,647,100
|
|
20240110,140200,465845165,647,645,647,645,502
|
|
20240110,140100,465520375,645,645,645,645,244
|
|
20240110,140000,465362995,647,647,647,647,0
|
|
20240110,135900,465362995,647,647,647,647,23
|
|
20240110,135800,465348114,648,648,648,648,0
|
|
20240110,135700,465348114,648,648,648,648,0
|
|
20240110,135600,465348114,648,648,648,648,0
|
|
20240110,135500,465348114,648,648,648,648,0
|
|
20240110,135400,465348114,648,648,648,648,0
|
|
20240110,135300,465348114,648,645,648,645,3101
|
|
20240110,135200,463347966,645,645,645,645,0
|
|
20240110,135100,463347966,645,647,647,645,10544
|
|
20240110,135000,456526769,648,648,648,648,9
|
|
20240110,134900,456520937,647,647,647,647,419
|
|
20240110,134800,456249844,647,647,647,647,0
|
|
20240110,134700,456249844,647,647,647,647,0
|
|
20240110,134600,456249844,647,647,647,646,12956
|
|
20240110,134500,447874880,646,646,646,646,20
|
|
20240110,134400,447861960,647,647,647,647,1
|
|
20240110,134300,447861313,645,645,645,645,11
|
|
20240110,134200,447854218,646,647,647,646,267
|
|
20240110,134100,447681479,647,646,647,645,69
|
|
20240110,134000,447636904,646,646,646,646,4
|
|
20240110,133900,447634320,646,647,647,646,104
|
|
20240110,133800,447567036,647,647,647,647,20
|
|
20240110,133700,447554096,647,647,647,647,0
|
|
20240110,133600,447554096,647,647,647,647,0
|
|
20240110,133500,447554096,647,647,647,647,0
|
|
20240110,133400,447554096,647,647,647,647,15
|
|
20240110,133300,447544391,647,647,647,647,2
|
|
20240110,133200,447543097,644,644,644,644,0
|
|
20240110,133100,447543097,644,644,644,644,6968
|
|
20240110,133000,443055705,644,647,647,644,1213
|
|
20240110,132900,442274266,647,647,647,647,132
|
|
20240110,132800,442188862,647,647,647,647,385
|
|
20240110,132700,441939767,648,648,648,648,0
|
|
20240110,132600,441939767,648,648,648,648,0
|
|
20240110,132500,441939767,648,644,648,644,44
|
|
20240110,132400,441911427,644,644,644,644,625
|
|
20240110,132300,441508927,644,645,645,644,7500
|
|
20240110,132200,436678719,645,645,645,645,0
|
|
20240110,132100,436678719,645,645,645,645,0
|
|
20240110,132000,436678719,645,645,645,645,0
|
|
20240110,131900,436678719,645,645,645,645,1
|
|
20240110,131800,436678074,650,650,650,650,0
|
|
20240110,131700,436678074,650,645,650,643,3777
|
|
20240110,131600,434241918,645,645,645,645,0
|
|
20240110,131500,434241918,645,647,647,645,11140
|
|
20240110,131400,427055417,647,647,647,647,0
|
|
20240110,131300,427055417,647,647,647,647,352
|
|
20240110,131200,426827673,647,647,647,647,0
|
|
20240110,131100,426827673,647,647,647,647,200
|
|
20240110,131000,426698273,647,647,647,647,301
|
|
20240110,130900,426503526,646,646,646,646,0
|
|
20240110,130800,426503526,646,646,646,646,0
|
|
20240110,130700,426503526,646,647,647,646,1220
|
|
20240110,130600,425715205,649,646,649,646,202
|
|
20240110,130500,425584707,646,648,648,646,6234
|
|
20240110,130400,421551370,649,649,649,649,10
|
|
20240110,130300,421544880,649,649,649,649,95
|
|
20240110,130200,421483225,648,648,648,648,0
|
|
20240110,130100,421483225,648,648,648,648,0
|
|
20240110,130000,421483225,648,648,648,648,0
|
|
20240110,125900,421483225,648,648,648,648,12
|
|
20240110,125800,421475449,648,648,648,648,217
|
|
20240110,125700,421334833,649,648,649,647,2194
|
|
20240110,125600,419914295,647,648,648,647,3679
|
|
20240110,125500,417532755,649,648,649,648,768
|
|
20240110,125400,417034991,648,648,648,648,1607
|
|
20240110,125300,415993655,648,648,648,648,45
|
|
20240110,125200,415964495,648,648,648,648,149
|
|
20240110,125100,415867943,648,648,648,648,806
|
|
20240110,125000,415345655,648,648,648,648,565
|
|
20240110,124900,414979535,648,648,648,648,26
|
|
20240110,124800,414962687,648,650,650,648,721
|
|
20240110,124700,414495243,650,650,650,650,0
|
|
20240110,124600,414495243,650,650,650,650,20
|
|
20240110,124500,414482243,650,650,650,650,0
|
|
20240110,124400,414482243,650,650,650,650,0
|
|
20240110,124300,414482243,650,650,650,650,0
|
|
20240110,124200,414482243,650,650,650,650,0
|
|
20240110,124100,414482243,650,648,650,648,5
|
|
20240110,124000,414479001,648,648,648,648,0
|
|
20240110,123900,414479001,648,648,648,648,3
|
|
20240110,123800,414477057,648,648,648,648,1
|
|
20240110,123700,414476409,647,647,647,647,5000
|
|
20240110,123600,411241409,648,648,648,648,171
|
|
20240110,123500,411130601,648,650,650,648,3002
|
|
20240110,123400,409184926,650,650,650,650,381
|
|
20240110,123300,408937276,650,650,650,650,0
|
|
20240110,123200,408937276,650,650,650,650,0
|
|
20240110,123100,408937276,650,650,650,650,560
|
|
20240110,123000,408573276,650,650,650,649,1775
|
|
20240110,122900,407421293,650,650,650,650,1
|
|
20240110,122800,407420643,650,650,650,650,0
|
|
20240110,122700,407420643,650,650,650,649,149
|
|
20240110,122600,407323940,650,650,650,650,0
|
|
20240110,122500,407323940,650,650,650,650,794
|
|
20240110,122400,406807840,650,651,651,650,217
|
|
20240110,122300,406666773,651,651,651,651,0
|
|
20240110,122200,406666773,651,651,651,651,78
|
|
20240110,122100,406615995,653,653,653,653,0
|
|
20240110,122000,406615995,653,653,653,653,0
|
|
20240110,121900,406615995,653,653,653,653,0
|
|
20240110,121800,406615995,653,653,653,653,0
|
|
20240110,121700,406615995,653,653,653,653,0
|
|
20240110,121600,406615995,653,653,653,653,0
|
|
20240110,121500,406615995,653,653,653,653,0
|
|
20240110,121400,406615995,653,651,653,650,2419
|
|
20240110,121300,405043527,651,651,651,651,4
|
|
20240110,121200,405040923,654,654,654,654,0
|
|
20240110,121100,405040923,654,654,654,654,0
|
|
20240110,121000,405040923,654,654,654,653,3132
|
|
20240110,120900,402995373,655,655,655,655,21
|
|
20240110,120800,402981618,654,655,655,654,278
|
|
20240110,120700,402799633,656,656,656,656,0
|
|
20240110,120600,402799633,656,655,656,655,1002
|
|
20240110,120500,402143321,655,655,655,655,1000
|
|
20240110,120400,401488321,656,655,656,655,9000
|
|
20240110,120300,395592975,655,655,655,655,0
|
|
20240110,120200,395592975,655,654,655,654,2769
|
|
20240110,120100,393782046,654,652,654,652,427
|
|
20240110,120000,393503640,652,652,652,652,0
|
|
20240110,115900,393503640,652,652,652,652,1
|
|
20240110,115800,393502988,650,650,652,650,4130
|
|
20240110,115700,390818486,650,648,650,648,2186
|
|
20240110,115600,389399808,648,648,648,648,0
|
|
20240110,115500,389399808,648,648,648,648,0
|
|
20240110,115400,389399808,648,648,648,648,1000
|
|
20240110,115300,388751808,652,652,652,652,0
|
|
20240110,115200,388751808,652,652,652,652,2
|
|
20240110,115100,388750504,648,648,648,648,0
|
|
20240110,115000,388750504,648,648,648,648,0
|
|
20240110,114900,388750504,648,648,648,648,10
|
|
20240110,114800,388744024,648,648,648,648,766
|
|
20240110,114700,388247656,648,649,649,647,2221
|
|
20240110,114600,386808973,650,651,651,650,1137
|
|
20240110,114500,386069832,653,653,653,653,11
|
|
20240110,114400,386062649,654,654,654,654,0
|
|
20240110,114300,386062649,654,654,654,654,0
|
|
20240110,114200,386062649,654,654,654,654,0
|
|
20240110,114100,386062649,654,648,654,648,4822
|
|
20240110,114000,382937987,649,652,652,649,5259
|
|
20240110,113900,379520636,652,652,652,652,143
|
|
20240110,113800,379427400,654,654,654,654,0
|
|
20240110,113700,379427400,654,654,654,654,1
|
|
20240110,113600,379426746,652,652,652,652,40
|
|
20240110,113500,379400666,652,652,654,652,260
|
|
20240110,113400,379231126,651,651,651,651,0
|
|
20240110,113300,379231126,651,652,652,651,300
|
|
20240110,113200,379035626,654,652,654,651,838
|
|
20240110,113100,378489219,652,654,654,652,62
|
|
20240110,113000,378448790,651,653,653,651,1324
|
|
20240110,112900,377586240,652,652,652,652,0
|
|
20240110,112800,377586240,652,652,652,652,508
|
|
20240110,112700,377255024,652,655,655,651,6842
|
|
20240110,112600,372799227,651,653,653,651,4500
|
|
20240110,112500,369867440,652,653,653,652,1000
|
|
20240110,112400,369215414,652,652,652,652,0
|
|
20240110,112300,369215414,652,655,655,652,514
|
|
20240110,112200,368880256,655,655,655,652,618
|
|
20240110,112100,368477266,655,653,655,653,2295
|
|
20240110,112000,366978629,653,653,653,653,519
|
|
20240110,111900,366639722,652,653,653,652,1281
|
|
20240110,111800,365803230,653,653,653,653,1445
|
|
20240110,111700,364859645,653,652,653,652,4000
|
|
20240110,111600,362250725,653,653,653,653,3836
|
|
20240110,111500,359745817,653,653,653,653,2000
|
|
20240110,111400,358439817,653,655,655,653,1238
|
|
20240110,111300,357631280,655,655,655,655,1001
|
|
20240110,111200,356975625,652,653,653,652,1057
|
|
20240110,111100,356285651,653,655,655,653,2300
|
|
20240110,111000,354781151,655,655,655,655,1039
|
|
20240110,110900,354100606,655,656,656,655,2015
|
|
20240110,110800,352780766,656,658,658,656,3440
|
|
20240110,110700,350522726,658,654,658,654,6784
|
|
20240110,110600,346072962,654,652,654,652,9524
|
|
20240110,110500,339862589,652,652,652,652,1453
|
|
20240110,110400,338915233,651,651,652,651,989
|
|
20240110,110300,338271201,651,651,652,651,367
|
|
20240110,110200,338032274,651,651,651,651,500
|
|
20240110,110100,337706774,651,651,651,651,0
|
|
20240110,110000,337706774,651,651,651,651,0
|
|
20240110,105900,337706774,651,651,651,651,3006
|
|
20240110,105800,335749868,651,651,651,651,0
|
|
20240110,105700,335749868,651,651,651,651,1
|
|
20240110,105600,335749217,649,649,649,649,0
|
|
20240110,105500,335749217,649,649,649,648,1005
|
|
20240110,105400,335096977,649,651,651,649,281
|
|
20240110,105300,334914588,649,649,651,649,2443
|
|
20240110,105200,333329053,649,649,649,649,100
|
|
20240110,105100,333264153,648,648,648,648,0
|
|
20240110,105000,333264153,648,648,648,648,301
|
|
20240110,104900,333069105,649,650,650,649,11845
|
|
20240110,104800,325372131,650,651,651,650,1401
|
|
20240110,104700,324460681,651,651,651,651,12
|
|
20240110,104600,324452869,651,651,651,651,214
|
|
20240110,104500,324313555,651,651,651,651,730
|
|
20240110,104400,323838325,652,652,652,652,200
|
|
20240110,104300,323707925,652,653,653,652,237
|
|
20240110,104200,323553298,653,653,653,653,1582
|
|
20240110,104100,322520252,654,652,659,652,46557
|
|
20240110,104000,292078678,651,650,651,650,9983
|
|
20240110,103900,285586726,651,647,651,647,41508
|
|
20240110,103800,258643309,647,646,647,646,6216
|
|
20240110,103700,254624972,646,645,646,645,1308
|
|
20240110,103600,253781240,645,645,645,645,800
|
|
20240110,103500,253265240,645,645,645,645,500
|
|
20240110,103400,252942740,645,645,645,645,0
|
|
20240110,103300,252942740,645,645,645,645,0
|
|
20240110,103200,252942740,645,645,645,645,500
|
|
20240110,103100,252620240,645,644,645,644,1002
|
|
20240110,103000,251974951,644,644,644,644,0
|
|
20240110,102900,251974951,644,644,644,644,0
|
|
20240110,102800,251974951,644,644,644,644,1
|
|
20240110,102700,251974307,644,644,644,644,235
|
|
20240110,102600,251822967,644,641,644,641,4
|
|
20240110,102500,251820400,644,641,644,641,7
|
|
20240110,102400,251815907,641,643,643,641,9117
|
|
20240110,102300,245957914,643,643,643,643,0
|
|
20240110,102200,245957914,643,643,643,643,0
|
|
20240110,102100,245957914,643,643,643,643,3000
|
|
20240110,102000,244028914,643,643,643,643,0
|
|
20240110,101900,244028914,643,643,644,643,3541
|
|
20240110,101800,241751791,643,643,643,643,102
|
|
20240110,101700,241686205,643,643,643,643,1488
|
|
20240110,101600,240729421,643,643,643,643,20
|
|
20240110,101500,240716561,643,643,643,643,1000
|
|
20240110,101400,240073561,643,643,643,643,2100
|
|
20240110,101300,238723261,643,643,643,643,8300
|
|
20240110,101200,233386361,643,644,644,643,6300
|
|
20240110,101100,229334459,645,645,645,645,628
|
|
20240110,101000,228929399,645,645,645,645,49
|
|
20240110,100900,228897794,644,644,644,644,1000
|
|
20240110,100800,228253794,645,645,645,645,472
|
|
20240110,100700,227949354,645,645,645,645,471
|
|
20240110,100600,227645559,645,644,645,644,6380
|
|
20240110,100500,223535408,643,643,643,643,100
|
|
20240110,100400,223471108,643,642,643,642,5915
|
|
20240110,100300,219672648,643,643,643,643,1643
|
|
20240110,100200,218616199,643,643,643,643,5564
|
|
20240110,100100,215038547,644,643,644,643,1152
|
|
20240110,100000,214296918,643,643,643,643,11
|
|
20240110,095900,214289845,643,644,644,643,28
|
|
20240110,095800,214271823,643,642,643,642,5394
|
|
20240110,095700,210808874,642,643,643,642,464
|
|
20240110,095600,210510527,643,643,643,643,16
|
|
20240110,095500,210500239,643,642,645,642,6469
|
|
20240110,095400,206337024,643,643,643,643,20
|
|
20240110,095300,206324164,643,642,643,642,1403
|
|
20240110,095200,205423035,643,643,643,643,7
|
|
20240110,095100,205418534,641,641,641,641,0
|
|
20240110,095000,205418534,641,643,643,641,1805
|
|
20240110,094900,204260111,643,643,643,643,2113
|
|
20240110,094800,202901452,643,643,643,643,178
|
|
20240110,094700,202786998,643,642,643,642,270
|
|
20240110,094600,202613638,642,643,643,642,11787
|
|
20240110,094500,195046322,643,643,643,643,100
|
|
20240110,094400,194982022,643,643,643,643,4601
|
|
20240110,094300,192023579,643,642,643,642,357
|
|
20240110,094200,191794384,642,641,642,640,12
|
|
20240110,094100,191786694,642,642,643,642,513
|
|
20240110,094000,191457335,641,640,641,639,267
|
|
20240110,093900,191286494,641,639,641,639,275
|
|
20240110,093800,191110529,639,641,641,638,3250
|
|
20240110,093700,189036773,638,641,641,638,415
|
|
20240110,093600,188771938,642,638,642,637,12005
|
|
20240110,093500,181121600,638,642,642,637,6463
|
|
20240110,093400,176998318,642,642,643,642,106
|
|
20240110,093300,176930265,642,643,643,642,1050
|
|
20240110,093200,176255165,638,639,639,638,8027
|
|
20240110,093100,171132578,643,643,643,637,10037
|
|
20240110,093000,164728553,643,641,644,637,25372
|
|
20240110,092900,148489130,641,645,645,641,2094
|
|
20240110,092800,147145114,642,642,642,641,7892
|
|
20240110,092700,142084450,642,644,645,641,6130
|
|
20240110,092600,138146701,642,641,644,641,8397
|
|
20240110,092500,132763862,641,643,645,641,280
|
|
20240110,092400,132584349,641,641,644,641,6188
|
|
20240110,092300,128616833,645,640,645,640,20
|
|
20240110,092200,128603999,645,639,645,638,11657
|
|
20240110,092100,121139786,639,642,642,639,5348
|
|
20240110,092000,117720740,642,643,643,640,171
|
|
20240110,091900,117610940,643,639,643,637,3737
|
|
20240110,091800,115228803,639,639,639,637,3864
|
|
20240110,091700,112762752,638,638,638,638,3578
|
|
20240110,091600,110479988,638,644,644,638,45884
|
|
20240110,091500,81059385,644,644,644,642,6245
|
|
20240110,091400,77042854,644,646,646,644,17280
|
|
20240110,091300,65899174,645,645,645,645,998
|
|
20240110,091200,65255464,645,645,645,645,10711
|
|
20240110,091100,58346869,646,650,650,646,12586
|
|
20240110,091000,50203367,650,650,650,650,8957
|
|
20240110,090900,44381317,650,649,650,648,4122
|
|
20240110,090800,41707127,648,650,650,648,10458
|
|
20240110,090700,34917080,651,651,652,651,14853
|
|
20240110,090600,25246727,651,650,651,650,1306
|
|
20240110,090500,24397130,650,652,652,649,4267
|
|
20240110,090400,21623281,652,652,653,652,636
|
|
20240110,090300,21208571,653,653,653,653,3040
|
|
20240110,090200,19223451,653,654,655,653,6644
|
|
20240110,090100,14876468,655,654,655,653,3372
|
|
20240110,090000,12670491,655,652,655,652,19431
|