715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,205200,176066161,398,398,398,398,7618
|
|
20240118,205100,176066161,398,398,398,398,0
|
|
20240118,205000,176066161,398,398,398,398,0
|
|
20240118,204900,176066161,398,398,398,398,0
|
|
20240118,204800,176066161,398,398,398,398,0
|
|
20240118,204700,176066161,398,398,398,398,0
|
|
20240118,204600,176066161,398,398,398,398,0
|
|
20240118,204500,176066161,398,398,398,398,0
|
|
20240118,204400,176066161,398,398,398,398,0
|
|
20240118,204300,176066161,398,398,398,398,0
|
|
20240118,204200,176066161,398,398,398,398,0
|
|
20240118,204100,176066161,398,398,398,398,0
|
|
20240118,204000,176066161,398,398,398,398,0
|
|
20240118,203900,176066161,398,398,398,398,0
|
|
20240118,203800,176066161,398,398,398,398,0
|
|
20240118,203700,176066161,398,398,398,398,0
|
|
20240118,203600,176066161,398,398,398,398,0
|
|
20240118,203500,176066161,398,398,398,398,0
|
|
20240118,203400,176066161,398,398,398,398,0
|
|
20240118,203300,176066161,398,398,398,398,0
|
|
20240118,203200,176066161,398,398,398,398,0
|
|
20240118,203100,176066161,398,398,398,398,0
|
|
20240118,203000,176066161,398,398,398,398,0
|
|
20240118,202900,176066161,398,398,398,398,0
|
|
20240118,202800,176066161,398,398,398,398,0
|
|
20240118,202700,176066161,398,398,398,398,0
|
|
20240118,202600,176066161,398,398,398,398,0
|
|
20240118,202500,176066161,398,398,398,398,0
|
|
20240118,202400,176066161,398,398,398,398,0
|
|
20240118,202300,176066161,398,398,398,398,0
|
|
20240118,202200,176066161,398,398,398,398,7618
|
|
20240118,202100,176066161,398,398,398,398,0
|
|
20240118,202000,176066161,398,398,398,398,0
|
|
20240118,201900,176066161,398,398,398,398,0
|
|
20240118,201800,176066161,398,398,398,398,0
|
|
20240118,201700,176066161,398,398,398,398,0
|
|
20240118,201600,176066161,398,398,398,398,0
|
|
20240118,201500,176066161,398,398,398,398,0
|
|
20240118,201400,176066161,398,398,398,398,0
|
|
20240118,201300,176066161,398,398,398,398,0
|
|
20240118,201200,176066161,398,398,398,398,0
|
|
20240118,201100,176066161,398,398,398,398,0
|
|
20240118,201000,176066161,398,398,398,398,0
|
|
20240118,200900,176066161,398,398,398,398,0
|
|
20240118,200800,176066161,398,398,398,398,0
|
|
20240118,200700,176066161,398,398,398,398,0
|
|
20240118,200600,176066161,398,398,398,398,0
|
|
20240118,200500,176066161,398,398,398,398,0
|
|
20240118,200400,176066161,398,398,398,398,0
|
|
20240118,200300,176066161,398,398,398,398,0
|
|
20240118,200200,176066161,398,398,398,398,0
|
|
20240118,200100,176066161,398,398,398,398,0
|
|
20240118,200000,176066161,398,398,398,398,0
|
|
20240118,195900,176066161,398,398,398,398,0
|
|
20240118,195800,176066161,398,398,398,398,0
|
|
20240118,195700,176066161,398,398,398,398,0
|
|
20240118,195600,176066161,398,398,398,398,0
|
|
20240118,195500,176066161,398,398,398,398,0
|
|
20240118,195400,176066161,398,398,398,398,0
|
|
20240118,195300,176066161,398,398,398,398,0
|
|
20240118,195200,176066161,398,398,398,398,7618
|
|
20240118,195100,176066161,398,398,398,398,0
|
|
20240118,195000,176066161,398,398,398,398,0
|
|
20240118,194900,176066161,398,398,398,398,0
|
|
20240118,194800,176066161,398,398,398,398,0
|
|
20240118,194700,176066161,398,398,398,398,0
|
|
20240118,194600,176066161,398,398,398,398,0
|
|
20240118,194500,176066161,398,398,398,398,0
|
|
20240118,194400,176066161,398,398,398,398,0
|
|
20240118,194300,176066161,398,398,398,398,0
|
|
20240118,194200,176066161,398,398,398,398,0
|
|
20240118,194100,176066161,398,398,398,398,0
|
|
20240118,194000,176066161,398,398,398,398,0
|
|
20240118,193900,176066161,398,398,398,398,0
|
|
20240118,193800,176066161,398,398,398,398,0
|
|
20240118,193700,176066161,398,398,398,398,0
|
|
20240118,193600,176066161,398,398,398,398,0
|
|
20240118,193500,176066161,398,398,398,398,0
|
|
20240118,193400,176066161,398,398,398,398,0
|
|
20240118,193300,176066161,398,398,398,398,0
|
|
20240118,193200,176066161,398,398,398,398,0
|
|
20240118,193100,176066161,398,398,398,398,0
|
|
20240118,193000,176066161,398,398,398,398,0
|
|
20240118,192900,176066161,398,398,398,398,0
|
|
20240118,192800,176066161,398,398,398,398,0
|
|
20240118,192700,176066161,398,398,398,398,0
|
|
20240118,192600,176066161,398,398,398,398,0
|
|
20240118,192500,176066161,398,398,398,398,0
|
|
20240118,192400,176066161,398,398,398,398,0
|
|
20240118,192300,176066161,398,398,398,398,0
|
|
20240118,192200,176066161,398,398,398,398,7618
|
|
20240118,192100,176066161,398,398,398,398,0
|
|
20240118,192000,176066161,398,398,398,398,0
|
|
20240118,191900,176066161,398,398,398,398,0
|
|
20240118,191800,176066161,398,398,398,398,0
|
|
20240118,191700,176066161,398,398,398,398,0
|
|
20240118,191600,176066161,398,398,398,398,0
|
|
20240118,191500,176066161,398,398,398,398,0
|
|
20240118,191400,176066161,398,398,398,398,0
|
|
20240118,191300,176066161,398,398,398,398,0
|
|
20240118,191200,176066161,398,398,398,398,0
|
|
20240118,191100,176066161,398,398,398,398,0
|
|
20240118,191000,176066161,398,398,398,398,0
|
|
20240118,190900,176066161,398,398,398,398,0
|
|
20240118,190800,176066161,398,398,398,398,0
|
|
20240118,190700,176066161,398,398,398,398,0
|
|
20240118,190600,176066161,398,398,398,398,0
|
|
20240118,190500,176066161,398,398,398,398,0
|
|
20240118,190400,176066161,398,398,398,398,0
|
|
20240118,190300,176066161,398,398,398,398,0
|
|
20240118,190200,176066161,398,398,398,398,0
|
|
20240118,190100,176066161,398,398,398,398,0
|
|
20240118,190000,176066161,398,398,398,398,0
|
|
20240118,185900,176066161,398,398,398,398,0
|
|
20240118,185800,176066161,398,398,398,398,0
|
|
20240118,185700,176066161,398,398,398,398,0
|
|
20240118,185600,176066161,398,398,398,398,0
|
|
20240118,185500,176066161,398,398,398,398,0
|
|
20240118,185400,176066161,398,398,398,398,0
|
|
20240118,185300,176066161,398,398,398,398,0
|
|
20240118,185200,176066161,398,398,398,398,7618
|
|
20240118,185100,176066161,398,398,398,398,0
|
|
20240118,185000,176066161,398,398,398,398,0
|
|
20240118,184900,176066161,398,398,398,398,0
|
|
20240118,184800,176066161,398,398,398,398,0
|
|
20240118,184700,176066161,398,398,398,398,0
|
|
20240118,184600,176066161,398,398,398,398,0
|
|
20240118,184500,176066161,398,398,398,398,0
|
|
20240118,184400,176066161,398,398,398,398,0
|
|
20240118,184300,176066161,398,398,398,398,0
|
|
20240118,184200,176066161,398,398,398,398,0
|
|
20240118,184100,176066161,398,398,398,398,0
|
|
20240118,184000,176066161,398,398,398,398,0
|
|
20240118,183900,176066161,398,398,398,398,0
|
|
20240118,183800,176066161,398,398,398,398,0
|
|
20240118,183700,176066161,398,398,398,398,0
|
|
20240118,183600,176066161,398,398,398,398,0
|
|
20240118,183500,176066161,398,398,398,398,0
|
|
20240118,183400,176066161,398,398,398,398,0
|
|
20240118,183300,176066161,398,398,398,398,0
|
|
20240118,183200,176066161,398,398,398,398,0
|
|
20240118,183100,176066161,398,398,398,398,0
|
|
20240118,183000,176066161,398,398,398,398,0
|
|
20240118,182900,176066161,398,398,398,398,0
|
|
20240118,182800,176066161,398,398,398,398,0
|
|
20240118,182700,176066161,398,398,398,398,0
|
|
20240118,182600,176066161,398,398,398,398,0
|
|
20240118,182500,176066161,398,398,398,398,0
|
|
20240118,182400,176066161,398,398,398,398,0
|
|
20240118,182300,176066161,398,398,398,398,0
|
|
20240118,182200,176066161,398,398,398,398,7618
|
|
20240118,182100,176066161,398,398,398,398,0
|
|
20240118,182000,176066161,398,398,398,398,0
|
|
20240118,181900,176066161,398,398,398,398,0
|
|
20240118,181800,176066161,398,398,398,398,0
|
|
20240118,181700,176066161,398,398,398,398,0
|
|
20240118,181600,176066161,398,398,398,398,0
|
|
20240118,181500,176066161,398,398,398,398,0
|
|
20240118,181400,176066161,398,398,398,398,0
|
|
20240118,181300,176066161,398,398,398,398,0
|
|
20240118,181200,176066161,398,398,398,398,0
|
|
20240118,181100,176066161,398,398,398,398,0
|
|
20240118,181000,176066161,398,398,398,398,0
|
|
20240118,180900,176066161,398,398,398,398,0
|
|
20240118,180800,176066161,398,398,398,398,0
|
|
20240118,180700,176066161,398,398,398,398,0
|
|
20240118,180600,176066161,398,398,398,398,0
|
|
20240118,180500,176066161,398,398,398,398,0
|
|
20240118,180400,176066161,398,398,398,398,0
|
|
20240118,180300,176066161,398,398,398,398,0
|
|
20240118,180200,176066161,398,398,398,398,0
|
|
20240118,180100,176066161,398,398,398,398,0
|
|
20240118,180000,176066161,398,398,398,398,0
|
|
20240118,175900,176066161,398,398,398,398,0
|
|
20240118,175800,176066161,398,398,398,398,0
|
|
20240118,175700,176066161,398,398,398,398,0
|
|
20240118,175600,176066161,398,398,398,398,0
|
|
20240118,175500,176066161,398,398,398,398,0
|
|
20240118,175400,176066161,398,398,398,398,0
|
|
20240118,175300,176066161,398,398,398,398,0
|
|
20240118,175200,176066161,398,398,398,398,7618
|
|
20240118,175100,176066161,398,398,398,398,0
|
|
20240118,175000,176066161,398,398,398,398,0
|
|
20240118,174900,176066161,398,398,398,398,0
|
|
20240118,174800,176066161,398,398,398,398,0
|
|
20240118,174700,176066161,398,398,398,398,0
|
|
20240118,174600,176066161,398,398,398,398,0
|
|
20240118,174500,176066161,398,398,398,398,0
|
|
20240118,174400,176066161,398,398,398,398,0
|
|
20240118,174300,176066161,398,398,398,398,0
|
|
20240118,174200,176066161,398,398,398,398,0
|
|
20240118,174100,176066161,398,398,398,398,0
|
|
20240118,174000,176066161,398,398,398,398,0
|
|
20240118,173900,176066161,398,398,398,398,0
|
|
20240118,173800,176066161,398,398,398,398,0
|
|
20240118,173700,176066161,398,398,398,398,0
|
|
20240118,173600,176066161,398,398,398,398,0
|
|
20240118,173500,176066161,398,398,398,398,0
|
|
20240118,173400,176066161,398,398,398,398,0
|
|
20240118,173300,176066161,398,398,398,398,0
|
|
20240118,173200,176066161,398,398,398,398,0
|
|
20240118,173100,176066161,398,398,398,398,0
|
|
20240118,173000,176066161,398,398,398,398,0
|
|
20240118,172900,176066161,398,398,398,398,0
|
|
20240118,172800,176066161,398,398,398,398,0
|
|
20240118,172700,176066161,398,398,398,398,0
|
|
20240118,172600,176066161,398,398,398,398,0
|
|
20240118,172500,176066161,398,398,398,398,0
|
|
20240118,172400,176066161,398,398,398,398,0
|
|
20240118,172300,176066161,398,398,398,398,0
|
|
20240118,172200,176066161,398,398,398,398,7618
|
|
20240118,172100,176066161,398,398,398,398,0
|
|
20240118,172000,176066161,398,398,398,398,0
|
|
20240118,171900,176066161,398,398,398,398,0
|
|
20240118,171800,176066161,398,398,398,398,0
|
|
20240118,171700,176066161,398,398,398,398,0
|
|
20240118,171600,176066161,398,398,398,398,0
|
|
20240118,171500,176066161,398,398,398,398,0
|
|
20240118,171400,176066161,398,398,398,398,0
|
|
20240118,171300,176066161,398,398,398,398,0
|
|
20240118,171200,176066161,398,398,398,398,0
|
|
20240118,171100,176066161,398,398,398,398,0
|
|
20240118,171000,176066161,398,398,398,398,0
|
|
20240118,170900,176066161,398,398,398,398,0
|
|
20240118,170800,176066161,398,398,398,398,0
|
|
20240118,170700,176066161,398,398,398,398,0
|
|
20240118,170600,176066161,398,398,398,398,0
|
|
20240118,170500,176066161,398,398,398,398,0
|
|
20240118,170400,176066161,398,398,398,398,0
|
|
20240118,170300,176066161,398,398,398,398,0
|
|
20240118,170200,176066161,398,398,398,398,0
|
|
20240118,170100,176066161,398,398,398,398,0
|
|
20240118,170000,176066161,398,398,398,398,0
|
|
20240118,165900,176066161,398,398,398,398,0
|
|
20240118,165800,176066161,398,398,398,398,0
|
|
20240118,165700,176066161,398,398,398,398,0
|
|
20240118,165600,176066161,398,398,398,398,0
|
|
20240118,165500,176066161,398,398,398,398,0
|
|
20240118,165400,176066161,398,398,398,398,0
|
|
20240118,165300,176066161,398,398,398,398,0
|
|
20240118,165200,176066161,398,398,398,398,7618
|
|
20240118,165100,176066161,398,398,398,398,0
|
|
20240118,165000,176066161,398,398,398,398,0
|
|
20240118,164900,176066161,398,398,398,398,0
|
|
20240118,164800,176066161,398,398,398,398,0
|
|
20240118,164700,176066161,398,398,398,398,0
|
|
20240118,164600,176066161,398,398,398,398,0
|
|
20240118,164500,176066161,398,398,398,398,0
|
|
20240118,164400,176066161,398,398,398,398,0
|
|
20240118,164300,176066161,398,398,398,398,0
|
|
20240118,164200,176066161,398,398,398,398,0
|
|
20240118,164100,176066161,398,398,398,398,0
|
|
20240118,164000,176066161,398,398,398,398,0
|
|
20240118,163900,176066161,398,398,398,398,0
|
|
20240118,163800,176066161,398,398,398,398,0
|
|
20240118,163700,176066161,398,398,398,398,0
|
|
20240118,163600,176066161,398,398,398,398,0
|
|
20240118,163500,176066161,398,398,398,398,0
|
|
20240118,163400,176066161,398,398,398,398,0
|
|
20240118,163300,176066161,398,398,398,398,0
|
|
20240118,163200,176066161,398,398,398,398,0
|
|
20240118,163100,176066161,398,398,398,398,0
|
|
20240118,163000,176066161,398,398,398,398,0
|
|
20240118,162900,176066161,398,398,398,398,0
|
|
20240118,162800,176066161,398,398,398,398,0
|
|
20240118,162700,176066161,398,398,398,398,0
|
|
20240118,162600,176066161,398,398,398,398,0
|
|
20240118,162500,176066161,398,398,398,398,0
|
|
20240118,162400,176066161,398,398,398,398,0
|
|
20240118,162300,176066161,398,398,398,398,0
|
|
20240118,162200,176066161,398,398,398,398,7618
|
|
20240118,162100,176066161,398,398,398,398,0
|
|
20240118,162000,176066161,398,398,398,398,0
|
|
20240118,161900,176066161,398,398,398,398,0
|
|
20240118,161800,176066161,398,398,398,398,0
|
|
20240118,161700,176066161,398,398,398,398,0
|
|
20240118,161600,176066161,398,398,398,398,0
|
|
20240118,161500,176066161,398,398,398,398,0
|
|
20240118,161400,176066161,398,398,398,398,0
|
|
20240118,161300,176066161,398,398,398,398,0
|
|
20240118,161200,176066161,398,398,398,398,0
|
|
20240118,161100,176066161,398,398,398,398,0
|
|
20240118,161000,176066161,398,398,398,398,0
|
|
20240118,160900,176066161,398,398,398,398,0
|
|
20240118,160800,176066161,398,398,398,398,0
|
|
20240118,160700,176066161,398,398,398,398,0
|
|
20240118,160600,176066161,398,398,398,398,0
|
|
20240118,160500,176066161,398,398,398,398,0
|
|
20240118,160400,176066161,398,398,398,398,0
|
|
20240118,160300,176066161,398,398,398,398,0
|
|
20240118,160200,176066161,398,398,398,398,0
|
|
20240118,160100,176066161,398,398,398,398,0
|
|
20240118,160000,176066161,398,398,398,398,0
|
|
20240118,155900,176066161,398,398,398,398,0
|
|
20240118,155800,176066161,398,398,398,398,0
|
|
20240118,155700,176066161,398,398,398,398,0
|
|
20240118,155600,176066161,398,398,398,398,0
|
|
20240118,155500,176066161,398,398,398,398,0
|
|
20240118,155400,176066161,398,398,398,398,0
|
|
20240118,155300,176066161,398,398,398,398,0
|
|
20240118,155200,176066161,398,398,398,398,7618
|
|
20240118,155100,176066161,398,398,398,398,0
|
|
20240118,155000,176066161,398,398,398,398,0
|
|
20240118,154900,176066161,398,398,398,398,0
|
|
20240118,154800,176066161,398,398,398,398,0
|
|
20240118,154700,176066161,398,398,398,398,0
|
|
20240118,154600,176066161,398,398,398,398,0
|
|
20240118,154500,176066161,398,398,398,398,0
|
|
20240118,154400,176066161,398,398,398,398,0
|
|
20240118,154300,176066161,398,398,398,398,0
|
|
20240118,154200,176066161,398,398,398,398,0
|
|
20240118,154100,176066161,398,398,398,398,0
|
|
20240118,154000,176066161,398,398,398,398,0
|
|
20240118,153900,176066161,398,398,398,398,0
|
|
20240118,153800,176066161,398,398,398,398,0
|
|
20240118,153700,176066161,398,398,398,398,0
|
|
20240118,153600,176066161,398,398,398,398,0
|
|
20240118,153500,176066161,398,398,398,398,0
|
|
20240118,153400,176066161,398,398,398,398,0
|
|
20240118,153300,176066161,398,398,398,398,0
|
|
20240118,153200,176066161,398,398,398,398,0
|
|
20240118,153100,176066161,398,398,398,398,0
|
|
20240118,153000,176066161,398,398,398,398,7618
|
|
20240118,152900,173034197,400,400,400,400,0
|
|
20240118,152800,173034197,400,400,400,400,0
|
|
20240118,152700,173034197,400,400,400,400,0
|
|
20240118,152600,173034197,400,400,400,400,0
|
|
20240118,152500,173034197,400,400,400,400,0
|
|
20240118,152400,173034197,400,400,400,400,0
|
|
20240118,152300,173034197,400,400,400,400,0
|
|
20240118,152200,173034197,400,400,400,400,0
|
|
20240118,152100,173034197,400,400,400,400,0
|
|
20240118,152000,173034197,400,400,400,400,0
|
|
20240118,151900,173034197,400,400,400,400,342
|
|
20240118,151800,172897397,400,400,400,400,400
|
|
20240118,151700,172737397,400,400,400,400,2299
|
|
20240118,151600,171817797,400,400,400,400,201
|
|
20240118,151500,171737397,400,400,400,400,343
|
|
20240118,151400,171600197,398,398,398,398,8
|
|
20240118,151300,171597013,400,400,400,400,0
|
|
20240118,151200,171597013,400,400,400,400,4
|
|
20240118,151100,171595413,400,400,400,400,0
|
|
20240118,151000,171595413,400,399,400,399,76
|
|
20240118,150900,171565052,400,400,400,400,8
|
|
20240118,150800,171561852,397,397,397,397,4
|
|
20240118,150700,171560264,400,397,400,397,442
|
|
20240118,150600,171383494,397,397,397,397,0
|
|
20240118,150500,171383494,397,397,397,397,700
|
|
20240118,150400,171105594,397,397,397,397,66
|
|
20240118,150300,171079392,400,400,400,400,0
|
|
20240118,150200,171079392,400,400,400,400,0
|
|
20240118,150100,171079392,400,400,400,400,0
|
|
20240118,150000,171079392,400,400,400,400,9
|
|
20240118,145900,171075792,400,400,400,400,8
|
|
20240118,145800,171072592,400,400,400,400,0
|
|
20240118,145700,171072592,400,400,400,400,0
|
|
20240118,145600,171072592,400,397,400,397,5810
|
|
20240118,145500,168751265,396,396,396,396,696
|
|
20240118,145400,168475649,396,396,396,396,901
|
|
20240118,145300,168118853,396,396,396,396,5
|
|
20240118,145200,168116873,397,397,397,397,136
|
|
20240118,145100,168062881,397,398,398,397,150
|
|
20240118,145000,168003281,395,400,400,395,286
|
|
20240118,144900,167889992,399,399,399,399,2286
|
|
20240118,144800,166977878,396,396,396,396,0
|
|
20240118,144700,166977878,396,396,396,396,0
|
|
20240118,144600,166977878,396,396,399,396,4802
|
|
20240118,144500,165076196,396,396,396,396,100
|
|
20240118,144400,165036596,396,396,396,396,4
|
|
20240118,144300,165035012,395,395,395,395,0
|
|
20240118,144200,165035012,395,395,395,395,0
|
|
20240118,144100,165035012,395,396,396,395,340
|
|
20240118,144000,164900612,394,394,394,394,0
|
|
20240118,143900,164900612,394,394,394,394,0
|
|
20240118,143800,164900612,394,394,394,394,0
|
|
20240118,143700,164900612,394,394,394,394,0
|
|
20240118,143600,164900612,394,395,395,394,600
|
|
20240118,143500,164663851,396,396,396,396,0
|
|
20240118,143400,164663851,396,396,396,396,1
|
|
20240118,143300,164663455,396,396,396,396,120
|
|
20240118,143200,164615935,396,396,396,396,30
|
|
20240118,143100,164604055,396,396,396,396,23
|
|
20240118,143000,164594947,396,399,399,396,85
|
|
20240118,142900,164561203,399,399,399,399,0
|
|
20240118,142800,164561203,399,399,399,399,0
|
|
20240118,142700,164561203,399,399,399,399,1
|
|
20240118,142600,164560804,399,399,399,399,0
|
|
20240118,142500,164560804,399,399,399,399,0
|
|
20240118,142400,164560804,399,399,399,399,0
|
|
20240118,142300,164560804,399,399,399,399,4
|
|
20240118,142200,164559208,399,399,399,399,3
|
|
20240118,142100,164558011,399,399,399,399,4
|
|
20240118,142000,164556415,399,399,399,399,0
|
|
20240118,141900,164556415,399,399,399,399,0
|
|
20240118,141800,164556415,399,399,399,399,0
|
|
20240118,141700,164556415,399,399,399,399,0
|
|
20240118,141600,164556415,399,399,399,399,0
|
|
20240118,141500,164556415,399,399,400,399,441
|
|
20240118,141400,164380264,398,397,398,397,1003
|
|
20240118,141300,163981111,397,396,397,396,834
|
|
20240118,141200,163650025,397,397,397,397,0
|
|
20240118,141100,163650025,397,397,397,397,0
|
|
20240118,141000,163650025,397,397,397,397,21
|
|
20240118,140900,163641688,396,396,396,396,0
|
|
20240118,140800,163641688,396,395,396,394,60
|
|
20240118,140700,163618009,395,396,396,395,55
|
|
20240118,140600,163596234,395,395,395,395,38
|
|
20240118,140500,163581224,395,395,395,395,52
|
|
20240118,140400,163560684,394,395,395,394,48
|
|
20240118,140300,163541762,394,394,394,394,0
|
|
20240118,140200,163541762,394,393,394,393,540
|
|
20240118,140100,163329042,395,395,395,395,0
|
|
20240118,140000,163329042,395,395,395,395,907
|
|
20240118,135900,162970777,394,394,394,394,10
|
|
20240118,135800,162966837,393,393,393,393,0
|
|
20240118,135700,162966837,393,393,393,393,0
|
|
20240118,135600,162966837,393,393,393,393,28
|
|
20240118,135500,162955833,394,394,394,394,0
|
|
20240118,135400,162955833,394,394,394,394,153
|
|
20240118,135300,162895551,394,394,394,394,1
|
|
20240118,135200,162895157,394,394,394,394,2
|
|
20240118,135100,162894369,393,394,394,393,504
|
|
20240118,135000,162696292,394,394,394,394,13
|
|
20240118,134900,162691170,395,395,397,395,77
|
|
20240118,134800,162660725,395,395,395,395,256
|
|
20240118,134700,162559605,395,395,395,395,30
|
|
20240118,134600,162547755,397,397,397,397,0
|
|
20240118,134500,162547755,397,397,397,393,166
|
|
20240118,134400,162482213,394,394,394,394,10000
|
|
20240118,134300,158542213,393,393,393,393,33442
|
|
20240118,134200,145399507,393,393,393,392,9679
|
|
20240118,134100,141595760,393,393,393,393,6
|
|
20240118,134000,141593402,393,395,395,393,4619
|
|
20240118,133900,139775809,394,394,394,394,0
|
|
20240118,133800,139775809,394,396,396,394,17577
|
|
20240118,133700,132837736,395,395,396,395,1000
|
|
20240118,133600,132442733,396,397,397,396,16843
|
|
20240118,133500,125768564,398,398,398,398,8
|
|
20240118,133400,125765380,398,398,398,398,1
|
|
20240118,133300,125764982,398,398,398,398,1
|
|
20240118,133200,125764584,398,398,398,398,6
|
|
20240118,133100,125762196,398,398,398,398,0
|
|
20240118,133000,125762196,398,398,398,398,0
|
|
20240118,132900,125762196,398,398,398,398,238
|
|
20240118,132800,125667472,397,397,397,397,634
|
|
20240118,132700,125415774,398,398,398,398,166
|
|
20240118,132600,125349706,398,398,398,398,4
|
|
20240118,132500,125348114,398,398,398,398,0
|
|
20240118,132400,125348114,398,398,398,398,107
|
|
20240118,132300,125305528,398,398,398,398,189
|
|
20240118,132200,125230306,397,397,400,397,859
|
|
20240118,132100,124887783,399,399,399,399,0
|
|
20240118,132000,124887783,399,399,399,399,2128
|
|
20240118,131900,124038711,399,399,399,399,2676
|
|
20240118,131800,122970987,399,397,399,397,65
|
|
20240118,131700,122945152,399,397,399,397,237
|
|
20240118,131600,122850989,399,398,399,398,78
|
|
20240118,131500,122819922,398,398,398,398,0
|
|
20240118,131400,122819922,398,398,398,398,111
|
|
20240118,131300,122775744,398,398,398,398,16
|
|
20240118,131200,122769376,398,398,398,398,84
|
|
20240118,131100,122735944,398,398,398,398,0
|
|
20240118,131000,122735944,398,398,398,398,11
|
|
20240118,130900,122731566,398,399,399,398,78
|
|
20240118,130800,122700521,398,398,398,398,0
|
|
20240118,130700,122700521,398,398,398,398,0
|
|
20240118,130600,122700521,398,398,398,398,0
|
|
20240118,130500,122700521,398,398,398,398,0
|
|
20240118,130400,122700521,398,398,398,398,0
|
|
20240118,130300,122700521,398,398,398,398,0
|
|
20240118,130200,122700521,398,398,398,398,0
|
|
20240118,130100,122700521,398,398,398,398,100
|
|
20240118,130000,122660721,397,400,400,397,500
|
|
20240118,125900,122461618,400,400,400,400,0
|
|
20240118,125800,122461618,400,400,400,400,130
|
|
20240118,125700,122409618,400,400,400,400,0
|
|
20240118,125600,122409618,400,400,400,400,0
|
|
20240118,125500,122409618,400,400,400,400,0
|
|
20240118,125400,122409618,400,400,400,400,172
|
|
20240118,125300,122340818,401,401,401,401,3
|
|
20240118,125200,122339615,401,401,401,401,2
|
|
20240118,125100,122338813,396,396,396,396,0
|
|
20240118,125000,122338813,396,396,396,396,0
|
|
20240118,124900,122338813,396,396,396,396,0
|
|
20240118,124800,122338813,396,396,396,396,0
|
|
20240118,124700,122338813,396,396,396,396,40
|
|
20240118,124600,122322973,401,400,401,400,105
|
|
20240118,124500,122280963,400,400,400,400,4110
|
|
20240118,124400,120636963,400,400,400,400,1
|
|
20240118,124300,120636563,400,398,400,395,1371
|
|
20240118,124200,120093002,399,399,399,399,34
|
|
20240118,124100,120079436,400,400,400,400,0
|
|
20240118,124000,120079436,400,400,400,400,0
|
|
20240118,123900,120079436,400,400,400,400,5
|
|
20240118,123800,120077436,400,400,400,397,505
|
|
20240118,123700,119876923,397,397,397,397,0
|
|
20240118,123600,119876923,397,397,397,397,0
|
|
20240118,123500,119876923,397,398,398,397,35
|
|
20240118,123400,119863018,400,400,400,400,0
|
|
20240118,123300,119863018,400,400,400,400,8
|
|
20240118,123200,119859818,400,400,400,400,0
|
|
20240118,123100,119859818,400,400,400,400,0
|
|
20240118,123000,119859818,400,400,400,400,0
|
|
20240118,122900,119859818,400,400,400,400,117
|
|
20240118,122800,119813018,400,399,400,397,760
|
|
20240118,122700,119511040,399,399,399,399,0
|
|
20240118,122600,119511040,399,399,399,399,0
|
|
20240118,122500,119511040,399,399,399,399,5
|
|
20240118,122400,119509045,400,400,400,400,0
|
|
20240118,122300,119509045,400,400,400,400,0
|
|
20240118,122200,119509045,400,400,400,400,6
|
|
20240118,122100,119506645,400,400,400,400,1
|
|
20240118,122000,119506245,398,398,398,398,0
|
|
20240118,121900,119506245,398,398,398,398,99
|
|
20240118,121800,119466843,399,399,399,399,0
|
|
20240118,121700,119466843,399,399,399,399,485
|
|
20240118,121600,119273328,399,399,399,399,0
|
|
20240118,121500,119273328,399,399,399,399,0
|
|
20240118,121400,119273328,399,397,399,397,2
|
|
20240118,121300,119272532,397,397,397,397,0
|
|
20240118,121200,119272532,397,398,398,397,1120
|
|
20240118,121100,118826872,398,398,398,398,0
|
|
20240118,121000,118826872,398,398,398,398,0
|
|
20240118,120900,118826872,398,398,398,398,0
|
|
20240118,120800,118826872,398,398,398,398,0
|
|
20240118,120700,118826872,398,398,398,398,10
|
|
20240118,120600,118822892,398,397,398,397,13
|
|
20240118,120500,118817721,398,398,398,398,602
|
|
20240118,120400,118578125,399,398,399,398,694
|
|
20240118,120300,118301898,398,398,398,398,10
|
|
20240118,120200,118297918,397,398,399,397,586
|
|
20240118,120100,118064694,398,398,398,398,21
|
|
20240118,120000,118056336,398,398,398,398,0
|
|
20240118,115900,118056336,398,398,398,398,2603
|
|
20240118,115800,117020342,399,399,399,399,0
|
|
20240118,115700,117020342,399,399,399,399,1013
|
|
20240118,115600,116616155,400,398,400,396,820
|
|
20240118,115500,116290124,397,397,397,397,0
|
|
20240118,115400,116290124,397,398,398,397,1429
|
|
20240118,115300,115722706,400,399,400,398,548
|
|
20240118,115200,115504591,400,400,400,400,1
|
|
20240118,115100,115504191,400,400,400,400,0
|
|
20240118,115000,115504191,400,400,400,400,0
|
|
20240118,114900,115504191,400,400,400,400,580
|
|
20240118,114800,115272191,401,399,401,399,7
|
|
20240118,114700,115269396,400,400,400,400,1
|
|
20240118,114600,115268996,398,401,401,398,17039
|
|
20240118,114500,108487349,400,400,400,400,1
|
|
20240118,114400,108486949,402,399,402,399,10012
|
|
20240118,114300,104492126,399,402,402,399,7969
|
|
20240118,114200,101303882,404,403,404,403,12
|
|
20240118,114100,101299035,403,403,403,403,0
|
|
20240118,114000,101299035,403,403,403,403,5000
|
|
20240118,113900,99284035,404,402,404,402,8563
|
|
20240118,113800,95835958,402,402,402,402,5005
|
|
20240118,113700,93823948,402,402,402,402,5
|
|
20240118,113600,93821938,401,401,401,401,12
|
|
20240118,113500,93817126,402,402,402,402,0
|
|
20240118,113400,93817126,402,402,402,402,8
|
|
20240118,113300,93813910,402,402,402,402,0
|
|
20240118,113200,93813910,402,402,402,402,0
|
|
20240118,113100,93813910,402,402,402,402,0
|
|
20240118,113000,93813910,402,402,402,402,0
|
|
20240118,112900,93813910,402,402,402,402,0
|
|
20240118,112800,93813910,402,402,402,402,0
|
|
20240118,112700,93813910,402,402,402,402,2
|
|
20240118,112600,93813106,402,402,402,402,488
|
|
20240118,112500,93616930,402,402,402,402,3513
|
|
20240118,112400,92204704,402,401,402,401,128
|
|
20240118,112300,92153372,402,401,402,401,1003
|
|
20240118,112200,91751165,399,399,399,399,0
|
|
20240118,112100,91751165,399,400,400,399,2600
|
|
20240118,112000,90713714,401,401,401,401,1
|
|
20240118,111900,90713313,402,402,402,402,35
|
|
20240118,111800,90699243,400,400,400,400,3026
|
|
20240118,111700,89488843,400,400,400,400,900
|
|
20240118,111600,89128843,400,400,400,400,100
|
|
20240118,111500,89088843,400,400,400,400,2000
|
|
20240118,111400,88288843,400,400,400,400,1000
|
|
20240118,111300,87888843,400,401,401,400,3700
|
|
20240118,111200,86407811,402,402,402,402,33
|
|
20240118,111100,86394545,402,402,402,402,0
|
|
20240118,111000,86394545,402,402,402,402,0
|
|
20240118,110900,86394545,402,402,402,402,1
|
|
20240118,110800,86394143,402,402,402,402,25
|
|
20240118,110700,86384093,402,402,402,402,2220
|
|
20240118,110600,85491653,402,402,402,402,0
|
|
20240118,110500,85491653,402,402,402,402,12
|
|
20240118,110400,85486829,402,402,402,402,11
|
|
20240118,110300,85482407,402,402,402,402,42
|
|
20240118,110200,85465523,402,402,402,402,0
|
|
20240118,110100,85465523,402,401,402,401,500
|
|
20240118,110000,85264973,401,401,401,401,39
|
|
20240118,105900,85249334,401,401,401,401,0
|
|
20240118,105800,85249334,401,401,401,401,54
|
|
20240118,105700,85227680,401,401,401,401,272
|
|
20240118,105600,85118608,401,401,401,401,634
|
|
20240118,105500,84864374,401,401,401,401,0
|
|
20240118,105400,84864374,401,402,402,401,102
|
|
20240118,105300,84823469,402,402,402,401,59
|
|
20240118,105200,84799801,402,402,402,402,0
|
|
20240118,105100,84799801,402,402,402,402,91
|
|
20240118,105000,84763219,402,402,402,402,38
|
|
20240118,104900,84747943,403,402,403,402,1781
|
|
20240118,104800,84030727,401,401,402,401,145
|
|
20240118,104700,83972557,403,403,403,403,56
|
|
20240118,104600,83949989,401,401,401,401,0
|
|
20240118,104500,83949989,401,401,401,401,47
|
|
20240118,104400,83931142,401,401,401,401,1
|
|
20240118,104300,83930741,403,403,403,403,3
|
|
20240118,104200,83929532,403,402,403,401,883
|
|
20240118,104100,83575407,402,402,402,402,7
|
|
20240118,104000,83572593,403,403,403,403,0
|
|
20240118,103900,83572593,403,403,403,403,43
|
|
20240118,103800,83555264,403,403,403,403,14
|
|
20240118,103700,83549622,403,403,403,403,0
|
|
20240118,103600,83549622,403,403,403,403,0
|
|
20240118,103500,83549622,403,403,403,403,0
|
|
20240118,103400,83549622,403,403,403,403,10
|
|
20240118,103300,83545592,403,403,403,403,0
|
|
20240118,103200,83545592,403,403,403,403,4
|
|
20240118,103100,83543980,403,403,403,403,0
|
|
20240118,103000,83543980,403,403,403,403,0
|
|
20240118,102900,83543980,403,403,403,403,0
|
|
20240118,102800,83543980,403,403,403,403,57
|
|
20240118,102700,83521009,403,403,403,403,4
|
|
20240118,102600,83519397,401,403,403,401,62
|
|
20240118,102500,83494487,401,401,401,401,40
|
|
20240118,102400,83478447,404,404,404,404,0
|
|
20240118,102300,83478447,404,402,404,402,6054
|
|
20240118,102200,81038633,403,403,403,403,500
|
|
20240118,102100,80837133,403,403,403,403,0
|
|
20240118,102000,80837133,403,402,403,402,3178
|
|
20240118,101900,79559570,402,402,402,402,0
|
|
20240118,101800,79559570,402,402,402,402,0
|
|
20240118,101700,79559570,402,402,402,402,17
|
|
20240118,101600,79552736,402,402,402,402,0
|
|
20240118,101500,79552736,402,402,402,402,0
|
|
20240118,101400,79552736,402,402,402,402,3
|
|
20240118,101300,79551530,402,402,402,402,0
|
|
20240118,101200,79551530,402,402,402,402,0
|
|
20240118,101100,79551530,402,402,402,402,0
|
|
20240118,101000,79551530,402,402,402,402,73
|
|
20240118,100900,79522184,402,401,402,401,523
|
|
20240118,100800,79311961,402,402,402,402,193
|
|
20240118,100700,79234375,401,401,401,401,408
|
|
20240118,100600,79070767,401,401,401,401,0
|
|
20240118,100500,79070767,401,401,401,401,1
|
|
20240118,100400,79070366,398,398,398,398,1085
|
|
20240118,100300,78638536,402,402,402,402,6
|
|
20240118,100200,78636124,402,402,402,398,2009
|
|
20240118,100100,77834513,402,402,402,402,0
|
|
20240118,100000,77834513,402,402,402,402,5
|
|
20240118,095900,77832503,400,402,402,400,1000
|
|
20240118,095800,77432500,400,400,400,400,0
|
|
20240118,095700,77432500,400,400,400,400,0
|
|
20240118,095600,77432500,400,401,401,400,20000
|
|
20240118,095500,69427444,400,400,400,400,250
|
|
20240118,095400,69327444,400,402,402,400,200
|
|
20240118,095300,69247326,401,401,401,401,0
|
|
20240118,095200,69247326,401,401,401,401,0
|
|
20240118,095100,69247326,401,403,403,401,380
|
|
20240118,095000,69094940,405,405,405,405,1
|
|
20240118,094900,69094535,405,404,405,404,158
|
|
20240118,094800,69030558,404,404,404,404,16
|
|
20240118,094700,69024094,399,403,403,399,5000
|
|
20240118,094600,67024340,405,404,405,404,308
|
|
20240118,094500,66899714,405,404,405,404,2468
|
|
20240118,094400,65902574,403,403,403,403,0
|
|
20240118,094300,65902574,403,403,403,403,200
|
|
20240118,094200,65821974,403,406,406,403,14566
|
|
20240118,094100,59935744,406,407,408,406,1439
|
|
20240118,094000,59351086,408,408,408,407,12371
|
|
20240118,093900,54303965,405,401,409,401,39307
|
|
20240118,093800,38424291,401,401,401,400,253
|
|
20240118,093700,38323080,398,399,401,398,9165
|
|
20240118,093600,34657675,398,398,398,398,0
|
|
20240118,093500,34657675,398,400,400,398,2150
|
|
20240118,093400,33800598,400,400,400,400,321
|
|
20240118,093300,33672198,400,400,400,400,334
|
|
20240118,093200,33538598,400,400,400,400,600
|
|
20240118,093100,33298598,400,400,400,400,934
|
|
20240118,093000,32924998,400,400,400,400,2
|
|
20240118,092900,32924198,399,400,400,399,203
|
|
20240118,092800,32843098,401,400,401,400,34
|
|
20240118,092700,32829497,400,400,400,400,2101
|
|
20240118,092600,31989097,400,400,400,400,443
|
|
20240118,092500,31811897,401,399,401,399,3245
|
|
20240118,092400,30512673,399,399,399,399,293
|
|
20240118,092300,30395766,398,399,399,398,5
|
|
20240118,092200,30393772,399,399,399,399,8
|
|
20240118,092100,30390580,399,398,399,398,2052
|
|
20240118,092000,29572883,400,400,400,400,255
|
|
20240118,091900,29470883,400,399,400,399,3164
|
|
20240118,091800,28206983,399,397,400,397,11172
|
|
20240118,091700,23744847,397,396,399,396,7684
|
|
20240118,091600,20696062,396,396,396,396,700
|
|
20240118,091500,20418862,396,395,396,395,4285
|
|
20240118,091400,18724002,394,394,394,394,0
|
|
20240118,091300,18724002,394,393,394,393,3020
|
|
20240118,091200,17537092,393,393,393,393,30
|
|
20240118,091100,17525302,393,393,393,393,2600
|
|
20240118,091000,16503502,393,393,393,393,1736
|
|
20240118,090900,15821254,396,395,396,394,5602
|
|
20240118,090800,13613963,395,395,395,395,20
|
|
20240118,090700,13606063,394,394,394,394,22
|
|
20240118,090600,13597395,396,396,396,392,8098
|
|
20240118,090500,10394987,396,392,396,392,185
|
|
20240118,090400,10321867,395,395,395,395,1
|
|
20240118,090300,10321472,390,398,398,390,4026
|
|
20240118,090200,8746185,398,398,398,398,1
|
|
20240118,090100,8745787,399,398,400,398,5013
|
|
20240118,090000,6743279,394,399,399,394,16938
|