591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194800,494899360,486,486,486,486,22856
|
|
20240102,194700,494899360,486,486,486,486,0
|
|
20240102,194600,494899360,486,486,486,486,0
|
|
20240102,194500,494899360,486,486,486,486,0
|
|
20240102,194400,494899360,486,486,486,486,0
|
|
20240102,194300,494899360,486,486,486,486,0
|
|
20240102,194200,494899360,486,486,486,486,0
|
|
20240102,194100,494899360,486,486,486,486,0
|
|
20240102,194000,494899360,486,486,486,486,0
|
|
20240102,193900,494899360,486,486,486,486,0
|
|
20240102,193800,494899360,486,486,486,486,0
|
|
20240102,193700,494899360,486,486,486,486,0
|
|
20240102,193600,494899360,486,486,486,486,0
|
|
20240102,193500,494899360,486,486,486,486,0
|
|
20240102,193400,494899360,486,486,486,486,0
|
|
20240102,193300,494899360,486,486,486,486,0
|
|
20240102,193200,494899360,486,486,486,486,0
|
|
20240102,193100,494899360,486,486,486,486,0
|
|
20240102,193000,494899360,486,486,486,486,0
|
|
20240102,192900,494899360,486,486,486,486,0
|
|
20240102,192800,494899360,486,486,486,486,0
|
|
20240102,192700,494899360,486,486,486,486,0
|
|
20240102,192600,494899360,486,486,486,486,0
|
|
20240102,192500,494899360,486,486,486,486,0
|
|
20240102,192400,494899360,486,486,486,486,0
|
|
20240102,192300,494899360,486,486,486,486,0
|
|
20240102,192200,494899360,486,486,486,486,0
|
|
20240102,192100,494899360,486,486,486,486,0
|
|
20240102,192000,494899360,486,486,486,486,0
|
|
20240102,191900,494899360,486,486,486,486,0
|
|
20240102,191800,494899360,486,486,486,486,22856
|
|
20240102,191700,494899360,486,486,486,486,0
|
|
20240102,191600,494899360,486,486,486,486,0
|
|
20240102,191500,494899360,486,486,486,486,0
|
|
20240102,191400,494899360,486,486,486,486,0
|
|
20240102,191300,494899360,486,486,486,486,0
|
|
20240102,191200,494899360,486,486,486,486,0
|
|
20240102,191100,494899360,486,486,486,486,0
|
|
20240102,191000,494899360,486,486,486,486,0
|
|
20240102,190900,494899360,486,486,486,486,0
|
|
20240102,190800,494899360,486,486,486,486,0
|
|
20240102,190700,494899360,486,486,486,486,0
|
|
20240102,190600,494899360,486,486,486,486,0
|
|
20240102,190500,494899360,486,486,486,486,0
|
|
20240102,190400,494899360,486,486,486,486,0
|
|
20240102,190300,494899360,486,486,486,486,0
|
|
20240102,190200,494899360,486,486,486,486,0
|
|
20240102,190100,494899360,486,486,486,486,0
|
|
20240102,190000,494899360,486,486,486,486,0
|
|
20240102,185900,494899360,486,486,486,486,0
|
|
20240102,185800,494899360,486,486,486,486,0
|
|
20240102,185700,494899360,486,486,486,486,0
|
|
20240102,185600,494899360,486,486,486,486,0
|
|
20240102,185500,494899360,486,486,486,486,0
|
|
20240102,185400,494899360,486,486,486,486,0
|
|
20240102,185300,494899360,486,486,486,486,0
|
|
20240102,185200,494899360,486,486,486,486,0
|
|
20240102,185100,494899360,486,486,486,486,0
|
|
20240102,185000,494899360,486,486,486,486,0
|
|
20240102,184900,494899360,486,486,486,486,0
|
|
20240102,184800,494899360,486,486,486,486,22856
|
|
20240102,184700,494899360,486,486,486,486,0
|
|
20240102,184600,494899360,486,486,486,486,0
|
|
20240102,184500,494899360,486,486,486,486,0
|
|
20240102,184400,494899360,486,486,486,486,0
|
|
20240102,184300,494899360,486,486,486,486,0
|
|
20240102,184200,494899360,486,486,486,486,0
|
|
20240102,184100,494899360,486,486,486,486,0
|
|
20240102,184000,494899360,486,486,486,486,0
|
|
20240102,183900,494899360,486,486,486,486,0
|
|
20240102,183800,494899360,486,486,486,486,0
|
|
20240102,183700,494899360,486,486,486,486,0
|
|
20240102,183600,494899360,486,486,486,486,0
|
|
20240102,183500,494899360,486,486,486,486,0
|
|
20240102,183400,494899360,486,486,486,486,0
|
|
20240102,183300,494899360,486,486,486,486,0
|
|
20240102,183200,494899360,486,486,486,486,0
|
|
20240102,183100,494899360,486,486,486,486,0
|
|
20240102,183000,494899360,486,486,486,486,0
|
|
20240102,182900,494899360,486,486,486,486,0
|
|
20240102,182800,494899360,486,486,486,486,0
|
|
20240102,182700,494899360,486,486,486,486,0
|
|
20240102,182600,494899360,486,486,486,486,0
|
|
20240102,182500,494899360,486,486,486,486,0
|
|
20240102,182400,494899360,486,486,486,486,0
|
|
20240102,182300,494899360,486,486,486,486,0
|
|
20240102,182200,494899360,486,486,486,486,0
|
|
20240102,182100,494899360,486,486,486,486,0
|
|
20240102,182000,494899360,486,486,486,486,0
|
|
20240102,181900,494899360,486,486,486,486,0
|
|
20240102,181800,494899360,486,486,486,486,22856
|
|
20240102,181700,494899360,486,486,486,486,0
|
|
20240102,181600,494899360,486,486,486,486,0
|
|
20240102,181500,494899360,486,486,486,486,0
|
|
20240102,181400,494899360,486,486,486,486,0
|
|
20240102,181300,494899360,486,486,486,486,0
|
|
20240102,181200,494899360,486,486,486,486,0
|
|
20240102,181100,494899360,486,486,486,486,0
|
|
20240102,181000,494899360,486,486,486,486,0
|
|
20240102,180900,494899360,486,486,486,486,0
|
|
20240102,180800,494899360,486,486,486,486,0
|
|
20240102,180700,494899360,486,486,486,486,0
|
|
20240102,180600,494899360,486,486,486,486,0
|
|
20240102,180500,494899360,486,486,486,486,0
|
|
20240102,180400,494899360,486,486,486,486,0
|
|
20240102,180300,494899360,486,486,486,486,0
|
|
20240102,180200,494899360,486,486,486,486,0
|
|
20240102,180100,494899360,486,486,486,486,0
|
|
20240102,180000,494899360,486,486,486,486,0
|
|
20240102,175900,494899360,486,486,486,486,0
|
|
20240102,175800,494899360,486,486,486,486,0
|
|
20240102,175700,494899360,486,486,486,486,0
|
|
20240102,175600,494899360,486,486,486,486,0
|
|
20240102,175500,494899360,486,486,486,486,0
|
|
20240102,175400,494899360,486,486,486,486,0
|
|
20240102,175300,494899360,486,486,486,486,0
|
|
20240102,175200,494899360,486,486,486,486,0
|
|
20240102,175100,494899360,486,486,486,486,0
|
|
20240102,175000,494899360,486,486,486,486,0
|
|
20240102,174900,494899360,486,486,486,486,0
|
|
20240102,174800,494899360,486,486,486,486,22856
|
|
20240102,174700,494899360,486,486,486,486,0
|
|
20240102,174600,494899360,486,486,486,486,0
|
|
20240102,174500,494899360,486,486,486,486,0
|
|
20240102,174400,494899360,486,486,486,486,0
|
|
20240102,174300,494899360,486,486,486,486,0
|
|
20240102,174200,494899360,486,486,486,486,0
|
|
20240102,174100,494899360,486,486,486,486,0
|
|
20240102,174000,494899360,486,486,486,486,0
|
|
20240102,173900,494899360,486,486,486,486,0
|
|
20240102,173800,494899360,486,486,486,486,0
|
|
20240102,173700,494899360,486,486,486,486,0
|
|
20240102,173600,494899360,486,486,486,486,0
|
|
20240102,173500,494899360,486,486,486,486,0
|
|
20240102,173400,494899360,486,486,486,486,0
|
|
20240102,173300,494899360,486,486,486,486,0
|
|
20240102,173200,494899360,486,486,486,486,0
|
|
20240102,173100,494899360,486,486,486,486,0
|
|
20240102,173000,494899360,486,486,486,486,0
|
|
20240102,172900,494899360,486,486,486,486,0
|
|
20240102,172800,494899360,486,486,486,486,0
|
|
20240102,172700,494899360,486,486,486,486,0
|
|
20240102,172600,494899360,486,486,486,486,0
|
|
20240102,172500,494899360,486,486,486,486,0
|
|
20240102,172400,494899360,486,486,486,486,0
|
|
20240102,172300,494899360,486,486,486,486,0
|
|
20240102,172200,494899360,486,486,486,486,0
|
|
20240102,172100,494899360,486,486,486,486,0
|
|
20240102,172000,494899360,486,486,486,486,0
|
|
20240102,171900,494899360,486,486,486,486,0
|
|
20240102,171800,494899360,486,486,486,486,22856
|
|
20240102,171700,494899360,486,486,486,486,0
|
|
20240102,171600,494899360,486,486,486,486,0
|
|
20240102,171500,494899360,486,486,486,486,0
|
|
20240102,171400,494899360,486,486,486,486,0
|
|
20240102,171300,494899360,486,486,486,486,0
|
|
20240102,171200,494899360,486,486,486,486,0
|
|
20240102,171100,494899360,486,486,486,486,0
|
|
20240102,171000,494899360,486,486,486,486,0
|
|
20240102,170900,494899360,486,486,486,486,0
|
|
20240102,170800,494899360,486,486,486,486,0
|
|
20240102,170700,494899360,486,486,486,486,0
|
|
20240102,170600,494899360,486,486,486,486,0
|
|
20240102,170500,494899360,486,486,486,486,0
|
|
20240102,170400,494899360,486,486,486,486,0
|
|
20240102,170300,494899360,486,486,486,486,0
|
|
20240102,170200,494899360,486,486,486,486,0
|
|
20240102,170100,494899360,486,486,486,486,0
|
|
20240102,170000,494899360,486,486,486,486,0
|
|
20240102,165900,494899360,486,486,486,486,0
|
|
20240102,165800,494899360,486,486,486,486,0
|
|
20240102,165700,494899360,486,486,486,486,0
|
|
20240102,165600,494899360,486,486,486,486,0
|
|
20240102,165500,494899360,486,486,486,486,0
|
|
20240102,165400,494899360,486,486,486,486,0
|
|
20240102,165300,494899360,486,486,486,486,0
|
|
20240102,165200,494899360,486,486,486,486,0
|
|
20240102,165100,494899360,486,486,486,486,0
|
|
20240102,165000,494899360,486,486,486,486,0
|
|
20240102,164900,494899360,486,486,486,486,0
|
|
20240102,164800,494899360,486,486,486,486,22856
|
|
20240102,164700,494899360,486,486,486,486,0
|
|
20240102,164600,494899360,486,486,486,486,0
|
|
20240102,164500,494899360,486,486,486,486,0
|
|
20240102,164400,494899360,486,486,486,486,0
|
|
20240102,164300,494899360,486,486,486,486,0
|
|
20240102,164200,494899360,486,486,486,486,0
|
|
20240102,164100,494899360,486,486,486,486,0
|
|
20240102,164000,494899360,486,486,486,486,0
|
|
20240102,163900,494899360,486,486,486,486,0
|
|
20240102,163800,494899360,486,486,486,486,0
|
|
20240102,163700,494899360,486,486,486,486,0
|
|
20240102,163600,494899360,486,486,486,486,0
|
|
20240102,163500,494899360,486,486,486,486,0
|
|
20240102,163400,494899360,486,486,486,486,0
|
|
20240102,163300,494899360,486,486,486,486,0
|
|
20240102,163200,494899360,486,486,486,486,0
|
|
20240102,163100,494899360,486,486,486,486,0
|
|
20240102,163000,494899360,486,486,486,486,0
|
|
20240102,162900,494899360,486,486,486,486,0
|
|
20240102,162800,494899360,486,486,486,486,0
|
|
20240102,162700,494899360,486,486,486,486,0
|
|
20240102,162600,494899360,486,486,486,486,0
|
|
20240102,162500,494899360,486,486,486,486,0
|
|
20240102,162400,494899360,486,486,486,486,0
|
|
20240102,162300,494899360,486,486,486,486,0
|
|
20240102,162200,494899360,486,486,486,486,0
|
|
20240102,162100,494899360,486,486,486,486,0
|
|
20240102,162000,494899360,486,486,486,486,0
|
|
20240102,161900,494899360,486,486,486,486,0
|
|
20240102,161800,494899360,486,486,486,486,22856
|
|
20240102,161700,494899360,486,486,486,486,0
|
|
20240102,161600,494899360,486,486,486,486,0
|
|
20240102,161500,494899360,486,486,486,486,0
|
|
20240102,161400,494899360,486,486,486,486,0
|
|
20240102,161300,494899360,486,486,486,486,0
|
|
20240102,161200,494899360,486,486,486,486,0
|
|
20240102,161100,494899360,486,486,486,486,0
|
|
20240102,161000,494899360,486,486,486,486,0
|
|
20240102,160900,494899360,486,486,486,486,0
|
|
20240102,160800,494899360,486,486,486,486,0
|
|
20240102,160700,494899360,486,486,486,486,0
|
|
20240102,160600,494899360,486,486,486,486,0
|
|
20240102,160500,494899360,486,486,486,486,0
|
|
20240102,160400,494899360,486,486,486,486,0
|
|
20240102,160300,494899360,486,486,486,486,0
|
|
20240102,160200,494899360,486,486,486,486,0
|
|
20240102,160100,494899360,486,486,486,486,0
|
|
20240102,160000,494899360,486,486,486,486,0
|
|
20240102,155900,494899360,486,486,486,486,0
|
|
20240102,155800,494899360,486,486,486,486,0
|
|
20240102,155700,494899360,486,486,486,486,0
|
|
20240102,155600,494899360,486,486,486,486,0
|
|
20240102,155500,494899360,486,486,486,486,0
|
|
20240102,155400,494899360,486,486,486,486,0
|
|
20240102,155300,494899360,486,486,486,486,0
|
|
20240102,155200,494899360,486,486,486,486,0
|
|
20240102,155100,494899360,486,486,486,486,0
|
|
20240102,155000,494899360,486,486,486,486,0
|
|
20240102,154900,494899360,486,486,486,486,0
|
|
20240102,154800,494899360,486,486,486,486,22856
|
|
20240102,154700,494899360,486,486,486,486,0
|
|
20240102,154600,494899360,486,486,486,486,0
|
|
20240102,154500,494899360,486,486,486,486,0
|
|
20240102,154400,494899360,486,486,486,486,0
|
|
20240102,154300,494899360,486,486,486,486,0
|
|
20240102,154200,494899360,486,486,486,486,0
|
|
20240102,154100,494899360,486,486,486,486,0
|
|
20240102,154000,494899360,486,486,486,486,0
|
|
20240102,153900,494899360,486,486,486,486,0
|
|
20240102,153800,494899360,486,486,486,486,0
|
|
20240102,153700,494899360,486,486,486,486,0
|
|
20240102,153600,494899360,486,486,486,486,0
|
|
20240102,153500,494899360,486,486,486,486,0
|
|
20240102,153400,494899360,486,486,486,486,0
|
|
20240102,153300,494899360,486,486,486,486,0
|
|
20240102,153200,494899360,486,486,486,486,0
|
|
20240102,153100,494899360,486,486,486,486,0
|
|
20240102,153000,494899360,486,486,486,486,22856
|
|
20240102,152900,483791344,484,484,484,484,0
|
|
20240102,152800,483791344,484,484,484,484,0
|
|
20240102,152700,483791344,484,484,484,484,0
|
|
20240102,152600,483791344,484,484,484,484,0
|
|
20240102,152500,483791344,484,484,484,484,0
|
|
20240102,152400,483791344,484,484,484,484,0
|
|
20240102,152300,483791344,484,484,484,484,0
|
|
20240102,152200,483791344,484,484,484,484,0
|
|
20240102,152100,483791344,484,484,484,484,0
|
|
20240102,152000,483791344,484,484,484,484,0
|
|
20240102,151900,483791344,484,483,484,483,2297
|
|
20240102,151800,482681892,483,484,484,483,594
|
|
20240102,151700,482394989,483,482,483,481,11082
|
|
20240102,151600,477060674,484,483,484,481,5639
|
|
20240102,151500,474340143,483,483,483,483,9
|
|
20240102,151400,474335796,484,484,484,484,150
|
|
20240102,151300,474263196,484,483,484,483,165
|
|
20240102,151200,474183448,484,483,484,483,107
|
|
20240102,151100,474131762,483,483,483,483,3440
|
|
20240102,151000,472470242,483,483,483,483,496
|
|
20240102,150900,472230674,483,483,483,483,1220
|
|
20240102,150800,471641414,483,483,483,483,1250
|
|
20240102,150700,471037664,483,484,484,483,1507
|
|
20240102,150600,470309776,484,484,485,484,2687
|
|
20240102,150500,469006686,483,482,483,482,848
|
|
20240102,150400,468597933,482,482,482,482,1
|
|
20240102,150300,468597451,483,483,483,483,1268
|
|
20240102,150200,467985007,483,485,485,483,8837
|
|
20240102,150100,463708043,484,484,484,484,441
|
|
20240102,150000,463494599,485,485,485,484,1423
|
|
20240102,145900,462805865,486,484,486,484,51
|
|
20240102,145800,462781179,484,485,486,484,5847
|
|
20240102,145700,459951173,485,485,485,485,3481
|
|
20240102,145600,458262888,485,486,486,485,102
|
|
20240102,145500,458213416,486,485,486,485,2308
|
|
20240102,145400,457094035,484,485,485,484,220
|
|
20240102,145300,456987435,485,484,485,484,1063
|
|
20240102,145200,456471950,485,485,485,485,3480
|
|
20240102,145100,454784150,484,484,484,484,125
|
|
20240102,145000,454723650,485,485,485,485,0
|
|
20240102,144900,454723650,485,485,485,485,0
|
|
20240102,144800,454723650,485,485,485,485,1000
|
|
20240102,144700,454238650,485,485,485,485,4080
|
|
20240102,144600,452259850,485,485,485,485,0
|
|
20240102,144500,452259850,485,485,485,485,624
|
|
20240102,144400,451957210,485,485,485,485,11768
|
|
20240102,144300,446249730,485,485,485,485,0
|
|
20240102,144200,446249730,485,485,485,485,0
|
|
20240102,144100,446249730,485,484,485,484,4
|
|
20240102,144000,446247793,485,484,485,484,4234
|
|
20240102,143900,444194531,485,484,485,484,8859
|
|
20240102,143800,439905285,484,484,484,484,34
|
|
20240102,143700,439888829,482,482,483,482,8248
|
|
20240102,143600,435912124,482,482,482,482,100
|
|
20240102,143500,435863924,482,482,482,482,0
|
|
20240102,143400,435863924,482,482,482,482,2150
|
|
20240102,143300,434827624,484,484,484,484,1013
|
|
20240102,143200,434337332,484,483,484,483,7004
|
|
20240102,143100,430954386,481,481,481,481,0
|
|
20240102,143000,430954386,481,481,481,481,22
|
|
20240102,142900,430943804,484,484,484,484,0
|
|
20240102,142800,430943804,484,484,484,484,0
|
|
20240102,142700,430943804,484,482,484,480,7007
|
|
20240102,142600,427567630,484,484,484,484,48
|
|
20240102,142500,427544398,485,485,485,485,1
|
|
20240102,142400,427543913,485,485,485,485,4
|
|
20240102,142300,427541973,485,484,485,484,101
|
|
20240102,142200,427493088,485,485,485,485,52
|
|
20240102,142100,427467868,483,481,485,481,5609
|
|
20240102,142000,424769933,481,481,481,481,1
|
|
20240102,141900,424769452,480,481,481,480,4134
|
|
20240102,141800,422783424,480,480,480,480,3
|
|
20240102,141700,422781984,481,481,481,481,11
|
|
20240102,141600,422776693,481,481,481,481,171
|
|
20240102,141500,422694442,481,481,481,481,0
|
|
20240102,141400,422694442,481,481,481,481,4
|
|
20240102,141300,422692518,480,480,480,480,8987
|
|
20240102,141200,418378758,480,480,480,480,180
|
|
20240102,141100,418292358,480,480,480,480,20
|
|
20240102,141000,418282758,480,480,480,480,20
|
|
20240102,140900,418273158,480,480,480,480,6272
|
|
20240102,140800,415262598,479,480,480,479,11837
|
|
20240102,140700,409581113,481,481,481,480,1449
|
|
20240102,140600,408885589,481,481,481,481,0
|
|
20240102,140500,408885589,481,480,481,480,1683
|
|
20240102,140400,408077731,480,480,483,480,1208
|
|
20240102,140300,407497888,479,480,484,479,10164
|
|
20240102,140200,402625164,481,481,481,480,5033
|
|
20240102,140100,400204618,482,482,482,482,4129
|
|
20240102,140000,398214440,485,485,485,485,228
|
|
20240102,135900,398103860,485,482,485,482,1133
|
|
20240102,135800,397554358,485,485,485,485,0
|
|
20240102,135700,397554358,485,482,485,482,10
|
|
20240102,135600,397549520,482,485,485,482,1005
|
|
20240102,135500,397065098,482,482,482,482,0
|
|
20240102,135400,397065098,482,482,482,482,1500
|
|
20240102,135300,396342098,485,485,485,485,276
|
|
20240102,135200,396208238,485,485,485,485,0
|
|
20240102,135100,396208238,485,482,485,482,1446
|
|
20240102,135000,395511263,482,482,482,482,0
|
|
20240102,134900,395511263,482,482,482,482,330
|
|
20240102,134800,395352203,482,482,482,482,0
|
|
20240102,134700,395352203,482,482,482,482,21
|
|
20240102,134600,395342081,485,485,485,485,0
|
|
20240102,134500,395342081,485,485,485,485,15
|
|
20240102,134400,395334806,485,485,486,481,8734
|
|
20240102,134300,391129114,485,486,486,485,2146
|
|
20240102,134200,390087673,486,485,486,485,1324
|
|
20240102,134100,389444819,486,486,487,486,2220
|
|
20240102,134000,388365884,488,486,488,485,2145
|
|
20240102,133900,387323430,488,487,489,487,15419
|
|
20240102,133800,379798339,487,487,487,487,0
|
|
20240102,133700,379798339,487,485,487,484,3329
|
|
20240102,133600,378186203,488,488,488,488,711
|
|
20240102,133500,377839235,488,487,488,487,5471
|
|
20240102,133400,375174009,487,487,487,487,0
|
|
20240102,133300,375174009,487,485,487,485,5106
|
|
20240102,133200,372692537,486,486,486,486,3837
|
|
20240102,133100,370827755,486,486,486,486,45
|
|
20240102,133000,370805885,486,482,487,482,16215
|
|
20240102,132900,362944233,482,482,482,482,18329
|
|
20240102,132800,354109655,482,481,482,481,11
|
|
20240102,132700,354104363,482,482,482,482,11
|
|
20240102,132600,354099061,482,481,482,481,1154
|
|
20240102,132500,353542843,482,482,482,482,0
|
|
20240102,132400,353542843,482,480,482,480,751
|
|
20240102,132300,353182361,482,482,482,482,0
|
|
20240102,132200,353182361,482,481,482,481,5201
|
|
20240102,132100,350680679,481,481,481,481,47
|
|
20240102,132000,350658072,482,481,482,481,501
|
|
20240102,131900,350417090,482,481,482,481,1003
|
|
20240102,131800,349934644,482,481,482,481,137
|
|
20240102,131700,349868611,483,483,483,483,85
|
|
20240102,131600,349827556,483,483,483,483,2209
|
|
20240102,131500,348760609,483,482,483,482,12490
|
|
20240102,131400,342734897,481,480,481,480,11185
|
|
20240102,131300,337364944,479,479,479,479,1095
|
|
20240102,131200,336840439,479,479,479,479,300
|
|
20240102,131100,336696739,479,479,479,479,527
|
|
20240102,131000,336444306,479,479,479,479,338
|
|
20240102,130900,336282404,479,479,479,479,2
|
|
20240102,130800,336281446,479,479,479,479,2
|
|
20240102,130700,336280488,479,479,479,479,76
|
|
20240102,130600,336244084,479,479,479,479,104
|
|
20240102,130500,336194268,479,479,479,479,697
|
|
20240102,130400,335860405,479,479,479,479,0
|
|
20240102,130300,335860405,479,478,479,478,109
|
|
20240102,130200,335808293,478,478,478,477,3126
|
|
20240102,130100,334314066,478,479,479,478,5044
|
|
20240102,130000,331902991,479,479,479,479,2446
|
|
20240102,125900,330731357,478,478,478,478,2118
|
|
20240102,125800,329718953,478,478,478,478,1000
|
|
20240102,125700,329240953,477,477,477,477,0
|
|
20240102,125600,329240953,477,477,477,477,100
|
|
20240102,125500,329193253,478,477,478,476,6783
|
|
20240102,125400,325962509,477,477,477,477,300
|
|
20240102,125300,325819409,478,478,478,478,0
|
|
20240102,125200,325819409,478,477,478,477,748
|
|
20240102,125100,325462113,478,478,478,478,47
|
|
20240102,125000,325439647,478,478,478,478,0
|
|
20240102,124900,325439647,478,478,478,478,40
|
|
20240102,124800,325420527,478,478,478,478,30
|
|
20240102,124700,325406187,478,478,478,478,3
|
|
20240102,124600,325404753,478,478,478,478,0
|
|
20240102,124500,325404753,478,478,478,478,35
|
|
20240102,124400,325388023,478,478,478,478,24
|
|
20240102,124300,325376551,478,478,478,478,111
|
|
20240102,124200,325323493,478,477,478,477,3428
|
|
20240102,124100,323688118,477,477,477,477,791
|
|
20240102,124000,323310811,478,479,479,478,2294
|
|
20240102,123900,322213321,479,479,479,479,151
|
|
20240102,123800,322140992,479,479,479,478,293
|
|
20240102,123700,322000683,478,479,479,477,3977
|
|
20240102,123600,320101297,479,480,480,479,139
|
|
20240102,123500,320034703,480,479,480,479,53
|
|
20240102,123400,320009264,480,480,480,480,76
|
|
20240102,123300,319972784,481,481,481,481,5
|
|
20240102,123200,319970379,480,480,480,480,1924
|
|
20240102,123100,319046859,480,480,480,479,820
|
|
20240102,123000,318653959,480,480,480,480,399
|
|
20240102,122900,318462439,480,480,480,480,665
|
|
20240102,122800,318143239,480,480,480,480,72
|
|
20240102,122700,318108679,480,480,480,480,4
|
|
20240102,122600,318106759,480,480,480,480,5
|
|
20240102,122500,318104359,480,480,480,480,4085
|
|
20240102,122400,316143559,480,480,480,480,1975
|
|
20240102,122300,315195559,480,479,480,478,1291
|
|
20240102,122200,314576403,479,481,481,479,566
|
|
20240102,122100,314305070,481,480,481,478,959
|
|
20240102,122000,313845939,480,480,480,480,97
|
|
20240102,121900,313799379,480,482,482,480,56
|
|
20240102,121800,313772497,480,481,481,480,8613
|
|
20240102,121700,309636764,483,482,483,482,6986
|
|
20240102,121600,306263601,482,480,482,480,1773
|
|
20240102,121500,305411609,480,480,480,480,8474
|
|
20240102,121400,301344089,480,480,480,480,610
|
|
20240102,121300,301051289,477,477,477,477,1
|
|
20240102,121200,301050812,479,480,480,476,5848
|
|
20240102,121100,298245582,480,478,480,478,21514
|
|
20240102,121000,287935975,474,475,477,474,33192
|
|
20240102,120900,272136557,472,474,474,472,1331
|
|
20240102,120800,271507468,475,475,475,475,7
|
|
20240102,120700,271504143,475,475,475,475,0
|
|
20240102,120600,271504143,475,475,475,475,1
|
|
20240102,120500,271503668,474,475,475,474,194
|
|
20240102,120400,271411711,472,472,472,472,69
|
|
20240102,120300,271379143,475,475,475,475,376
|
|
20240102,120200,271200543,474,472,474,472,12281
|
|
20240102,120100,265388455,472,472,472,472,900
|
|
20240102,120000,264963655,472,473,473,472,520
|
|
20240102,115900,264718214,472,472,472,472,591
|
|
20240102,115800,264439262,472,472,472,472,605
|
|
20240102,115700,264153702,473,472,473,472,3001
|
|
20240102,115600,262737229,473,473,473,473,300
|
|
20240102,115500,262595329,473,473,473,473,0
|
|
20240102,115400,262595329,473,473,473,472,5808
|
|
20240102,115300,259853145,472,472,472,472,1067
|
|
20240102,115200,259349521,472,472,472,472,499
|
|
20240102,115100,259113993,473,473,473,473,1
|
|
20240102,115000,259113520,472,472,472,472,1012
|
|
20240102,114900,258635856,472,472,472,472,0
|
|
20240102,114800,258635856,472,472,472,472,1998
|
|
20240102,114700,257692800,472,472,472,472,2
|
|
20240102,114600,257691856,470,471,471,470,8153
|
|
20240102,114500,253851796,471,471,471,471,2
|
|
20240102,114400,253850854,471,473,473,471,5000
|
|
20240102,114300,251491313,473,473,473,473,0
|
|
20240102,114200,251491313,473,473,473,473,100
|
|
20240102,114100,251444013,473,473,473,473,812
|
|
20240102,114000,251059937,473,473,473,473,3711
|
|
20240102,113900,249304634,473,473,473,473,1
|
|
20240102,113800,249304161,474,474,474,474,0
|
|
20240102,113700,249304161,474,474,474,474,29
|
|
20240102,113600,249290415,474,474,474,474,326
|
|
20240102,113500,249135891,472,472,472,472,28
|
|
20240102,113400,249122675,474,474,474,474,12
|
|
20240102,113300,249116987,474,474,474,474,138
|
|
20240102,113200,249051575,475,475,475,475,0
|
|
20240102,113100,249051575,475,475,475,475,0
|
|
20240102,113000,249051575,475,475,475,475,0
|
|
20240102,112900,249051575,475,475,475,475,0
|
|
20240102,112800,249051575,475,475,475,475,0
|
|
20240102,112700,249051575,475,475,475,475,27
|
|
20240102,112600,249038750,476,476,476,476,0
|
|
20240102,112500,249038750,476,476,476,476,0
|
|
20240102,112400,249038750,476,470,476,470,17155
|
|
20240102,112300,240940991,471,471,471,471,1017
|
|
20240102,112200,240461984,471,471,471,468,1862
|
|
20240102,112100,239590562,470,471,471,470,5465
|
|
20240102,112000,237021991,470,470,470,470,490
|
|
20240102,111900,236791691,470,469,470,469,4862
|
|
20240102,111800,234508158,469,469,469,469,990
|
|
20240102,111700,234043848,469,469,469,469,2
|
|
20240102,111600,234042910,468,468,468,468,0
|
|
20240102,111500,234042910,468,469,469,468,251
|
|
20240102,111400,233925441,468,469,469,468,525
|
|
20240102,111300,233679359,469,469,469,469,0
|
|
20240102,111200,233679359,469,468,469,468,311
|
|
20240102,111100,233533805,469,469,469,469,0
|
|
20240102,111000,233533805,469,469,469,469,0
|
|
20240102,110900,233533805,469,467,469,467,26
|
|
20240102,110800,233521661,467,467,467,467,1842
|
|
20240102,110700,232661447,468,469,469,468,2029
|
|
20240102,110600,231711253,471,471,471,471,10
|
|
20240102,110500,231706543,471,471,471,471,22
|
|
20240102,110400,231696181,468,468,468,468,1616
|
|
20240102,110300,230939893,471,471,471,471,25
|
|
20240102,110200,230928118,471,471,471,471,1
|
|
20240102,110100,230927647,470,470,470,470,2000
|
|
20240102,110000,229987647,470,469,470,467,760
|
|
20240102,105900,229632178,470,470,470,470,6
|
|
20240102,105800,229629358,470,470,470,470,0
|
|
20240102,105700,229629358,470,470,470,469,4473
|
|
20240102,105600,227527651,470,469,470,469,28103
|
|
20240102,105500,214333778,468,468,468,468,5857
|
|
20240102,105400,211592702,468,468,468,468,3300
|
|
20240102,105300,210048302,468,468,468,466,293
|
|
20240102,105200,209911199,468,467,468,467,6498
|
|
20240102,105100,206872892,467,467,467,467,123
|
|
20240102,105000,206815451,467,467,467,466,310
|
|
20240102,104900,206670882,468,468,468,468,411
|
|
20240102,104800,206478534,465,468,468,465,482
|
|
20240102,104700,206253213,468,468,468,468,2
|
|
20240102,104600,206252277,468,467,468,464,6358
|
|
20240102,104500,203286304,464,465,465,464,18724
|
|
20240102,104400,194580756,467,465,467,465,12
|
|
20240102,104300,194575156,465,467,467,465,9621
|
|
20240102,104200,190087692,468,468,468,468,307
|
|
20240102,104100,189944016,467,467,467,467,2214
|
|
20240102,104000,188910078,468,467,468,467,17
|
|
20240102,103900,188902128,467,467,467,467,364
|
|
20240102,103800,188732140,467,468,468,467,22
|
|
20240102,103700,188721862,468,468,468,468,2500
|
|
20240102,103600,187551862,467,467,467,467,9890
|
|
20240102,103500,182933232,466,468,468,466,373
|
|
20240102,103400,182759068,465,465,465,465,517
|
|
20240102,103300,182518663,464,468,468,464,11123
|
|
20240102,103200,177345619,469,465,469,465,6079
|
|
20240102,103100,174494849,465,466,469,465,3002
|
|
20240102,103000,173096315,466,467,468,466,764
|
|
20240102,102900,172739736,466,467,467,466,283
|
|
20240102,102800,172607857,465,466,466,465,4026
|
|
20240102,102700,170735756,466,466,466,466,8077
|
|
20240102,102600,166971874,466,466,466,466,3335
|
|
20240102,102500,165417764,465,468,469,465,31621
|
|
20240102,102400,150704045,470,470,470,470,0
|
|
20240102,102300,150704045,470,470,470,470,706
|
|
20240102,102200,150372225,468,468,468,468,172
|
|
20240102,102100,150291729,466,466,466,466,63
|
|
20240102,102000,150262371,466,466,466,465,2393
|
|
20240102,101900,149147384,466,465,467,465,741
|
|
20240102,101800,148802078,465,467,467,465,3364
|
|
20240102,101700,147233952,468,468,468,468,4365
|
|
20240102,101600,145191132,468,468,468,468,343
|
|
20240102,101500,145030608,468,468,468,468,2
|
|
20240102,101400,145029672,465,464,465,464,9980
|
|
20240102,101300,140389805,464,464,464,463,5204
|
|
20240102,101200,137979580,464,468,469,463,34790
|
|
20240102,101100,121810590,469,467,469,467,5633
|
|
20240102,101000,119179034,466,469,470,466,27772
|
|
20240102,100900,106221154,470,470,474,468,5888
|
|
20240102,100800,103455843,470,474,474,470,10092
|
|
20240102,100700,98702417,474,469,474,468,12641
|
|
20240102,100600,92724484,470,470,470,469,20321
|
|
20240102,100500,83182537,470,467,471,467,16287
|
|
20240102,100400,75528351,466,461,471,461,86082
|
|
20240102,100300,35562085,447,447,447,447,0
|
|
20240102,100200,35562085,447,471,471,447,19335
|
|
20240102,100100,26684602,475,476,476,472,1446
|
|
20240102,100000,25999781,476,480,480,475,54255
|