632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192900,749881356,420,420,420,420,26425
|
|
20240103,192800,749881356,420,420,420,420,0
|
|
20240103,192700,749881356,420,420,420,420,0
|
|
20240103,192600,749881356,420,420,420,420,0
|
|
20240103,192500,749881356,420,420,420,420,0
|
|
20240103,192400,749881356,420,420,420,420,0
|
|
20240103,192300,749881356,420,420,420,420,0
|
|
20240103,192200,749881356,420,420,420,420,0
|
|
20240103,192100,749881356,420,420,420,420,0
|
|
20240103,192000,749881356,420,420,420,420,0
|
|
20240103,191900,749881356,420,420,420,420,0
|
|
20240103,191800,749881356,420,420,420,420,0
|
|
20240103,191700,749881356,420,420,420,420,0
|
|
20240103,191600,749881356,420,420,420,420,0
|
|
20240103,191500,749881356,420,420,420,420,0
|
|
20240103,191400,749881356,420,420,420,420,0
|
|
20240103,191300,749881356,420,420,420,420,0
|
|
20240103,191200,749881356,420,420,420,420,0
|
|
20240103,191100,749881356,420,420,420,420,0
|
|
20240103,191000,749881356,420,420,420,420,0
|
|
20240103,190900,749881356,420,420,420,420,0
|
|
20240103,190800,749881356,420,420,420,420,0
|
|
20240103,190700,749881356,420,420,420,420,0
|
|
20240103,190600,749881356,420,420,420,420,0
|
|
20240103,190500,749881356,420,420,420,420,0
|
|
20240103,190400,749881356,420,420,420,420,0
|
|
20240103,190300,749881356,420,420,420,420,0
|
|
20240103,190200,749881356,420,420,420,420,0
|
|
20240103,190100,749881356,420,420,420,420,0
|
|
20240103,190000,749881356,420,420,420,420,0
|
|
20240103,185900,749881356,420,420,420,420,26425
|
|
20240103,185800,749881356,420,420,420,420,0
|
|
20240103,185700,749881356,420,420,420,420,0
|
|
20240103,185600,749881356,420,420,420,420,0
|
|
20240103,185500,749881356,420,420,420,420,0
|
|
20240103,185400,749881356,420,420,420,420,0
|
|
20240103,185300,749881356,420,420,420,420,0
|
|
20240103,185200,749881356,420,420,420,420,0
|
|
20240103,185100,749881356,420,420,420,420,0
|
|
20240103,185000,749881356,420,420,420,420,0
|
|
20240103,184900,749881356,420,420,420,420,0
|
|
20240103,184800,749881356,420,420,420,420,0
|
|
20240103,184700,749881356,420,420,420,420,0
|
|
20240103,184600,749881356,420,420,420,420,0
|
|
20240103,184500,749881356,420,420,420,420,0
|
|
20240103,184400,749881356,420,420,420,420,0
|
|
20240103,184300,749881356,420,420,420,420,0
|
|
20240103,184200,749881356,420,420,420,420,0
|
|
20240103,184100,749881356,420,420,420,420,0
|
|
20240103,184000,749881356,420,420,420,420,0
|
|
20240103,183900,749881356,420,420,420,420,0
|
|
20240103,183800,749881356,420,420,420,420,0
|
|
20240103,183700,749881356,420,420,420,420,0
|
|
20240103,183600,749881356,420,420,420,420,0
|
|
20240103,183500,749881356,420,420,420,420,0
|
|
20240103,183400,749881356,420,420,420,420,0
|
|
20240103,183300,749881356,420,420,420,420,0
|
|
20240103,183200,749881356,420,420,420,420,0
|
|
20240103,183100,749881356,420,420,420,420,0
|
|
20240103,183000,749881356,420,420,420,420,0
|
|
20240103,182900,749881356,420,420,420,420,26425
|
|
20240103,182800,749881356,420,420,420,420,0
|
|
20240103,182700,749881356,420,420,420,420,0
|
|
20240103,182600,749881356,420,420,420,420,0
|
|
20240103,182500,749881356,420,420,420,420,0
|
|
20240103,182400,749881356,420,420,420,420,0
|
|
20240103,182300,749881356,420,420,420,420,0
|
|
20240103,182200,749881356,420,420,420,420,0
|
|
20240103,182100,749881356,420,420,420,420,0
|
|
20240103,182000,749881356,420,420,420,420,0
|
|
20240103,181900,749881356,420,420,420,420,0
|
|
20240103,181800,749881356,420,420,420,420,0
|
|
20240103,181700,749881356,420,420,420,420,0
|
|
20240103,181600,749881356,420,420,420,420,0
|
|
20240103,181500,749881356,420,420,420,420,0
|
|
20240103,181400,749881356,420,420,420,420,0
|
|
20240103,181300,749881356,420,420,420,420,0
|
|
20240103,181200,749881356,420,420,420,420,0
|
|
20240103,181100,749881356,420,420,420,420,0
|
|
20240103,181000,749881356,420,420,420,420,0
|
|
20240103,180900,749881356,420,420,420,420,0
|
|
20240103,180800,749881356,420,420,420,420,0
|
|
20240103,180700,749881356,420,420,420,420,0
|
|
20240103,180600,749881356,420,420,420,420,0
|
|
20240103,180500,749881356,420,420,420,420,0
|
|
20240103,180400,749881356,420,420,420,420,0
|
|
20240103,180300,749881356,420,420,420,420,0
|
|
20240103,180200,749881356,420,420,420,420,0
|
|
20240103,180100,749881356,420,420,420,420,0
|
|
20240103,180000,749881356,420,420,420,420,0
|
|
20240103,175900,749881356,420,420,420,420,26425
|
|
20240103,175800,749881356,420,420,420,420,0
|
|
20240103,175700,749881356,420,420,420,420,0
|
|
20240103,175600,749881356,420,420,420,420,0
|
|
20240103,175500,749881356,420,420,420,420,0
|
|
20240103,175400,749881356,420,420,420,420,0
|
|
20240103,175300,749881356,420,420,420,420,0
|
|
20240103,175200,749881356,420,420,420,420,0
|
|
20240103,175100,749881356,420,420,420,420,0
|
|
20240103,175000,749881356,420,420,420,420,0
|
|
20240103,174900,749881356,420,420,420,420,0
|
|
20240103,174800,749881356,420,420,420,420,0
|
|
20240103,174700,749881356,420,420,420,420,0
|
|
20240103,174600,749881356,420,420,420,420,0
|
|
20240103,174500,749881356,420,420,420,420,0
|
|
20240103,174400,749881356,420,420,420,420,0
|
|
20240103,174300,749881356,420,420,420,420,0
|
|
20240103,174200,749881356,420,420,420,420,0
|
|
20240103,174100,749881356,420,420,420,420,0
|
|
20240103,174000,749881356,420,420,420,420,0
|
|
20240103,173900,749881356,420,420,420,420,0
|
|
20240103,173800,749881356,420,420,420,420,0
|
|
20240103,173700,749881356,420,420,420,420,0
|
|
20240103,173600,749881356,420,420,420,420,0
|
|
20240103,173500,749881356,420,420,420,420,0
|
|
20240103,173400,749881356,420,420,420,420,0
|
|
20240103,173300,749881356,420,420,420,420,0
|
|
20240103,173200,749881356,420,420,420,420,0
|
|
20240103,173100,749881356,420,420,420,420,0
|
|
20240103,173000,749881356,420,420,420,420,0
|
|
20240103,172900,749881356,420,420,420,420,26425
|
|
20240103,172800,749881356,420,420,420,420,0
|
|
20240103,172700,749881356,420,420,420,420,0
|
|
20240103,172600,749881356,420,420,420,420,0
|
|
20240103,172500,749881356,420,420,420,420,0
|
|
20240103,172400,749881356,420,420,420,420,0
|
|
20240103,172300,749881356,420,420,420,420,0
|
|
20240103,172200,749881356,420,420,420,420,0
|
|
20240103,172100,749881356,420,420,420,420,0
|
|
20240103,172000,749881356,420,420,420,420,0
|
|
20240103,171900,749881356,420,420,420,420,0
|
|
20240103,171800,749881356,420,420,420,420,0
|
|
20240103,171700,749881356,420,420,420,420,0
|
|
20240103,171600,749881356,420,420,420,420,0
|
|
20240103,171500,749881356,420,420,420,420,0
|
|
20240103,171400,749881356,420,420,420,420,0
|
|
20240103,171300,749881356,420,420,420,420,0
|
|
20240103,171200,749881356,420,420,420,420,0
|
|
20240103,171100,749881356,420,420,420,420,0
|
|
20240103,171000,749881356,420,420,420,420,0
|
|
20240103,170900,749881356,420,420,420,420,0
|
|
20240103,170800,749881356,420,420,420,420,0
|
|
20240103,170700,749881356,420,420,420,420,0
|
|
20240103,170600,749881356,420,420,420,420,0
|
|
20240103,170500,749881356,420,420,420,420,0
|
|
20240103,170400,749881356,420,420,420,420,0
|
|
20240103,170300,749881356,420,420,420,420,0
|
|
20240103,170200,749881356,420,420,420,420,0
|
|
20240103,170100,749881356,420,420,420,420,0
|
|
20240103,170000,749881356,420,420,420,420,0
|
|
20240103,165900,749881356,420,420,420,420,26425
|
|
20240103,165800,749881356,420,420,420,420,0
|
|
20240103,165700,749881356,420,420,420,420,0
|
|
20240103,165600,749881356,420,420,420,420,0
|
|
20240103,165500,749881356,420,420,420,420,0
|
|
20240103,165400,749881356,420,420,420,420,0
|
|
20240103,165300,749881356,420,420,420,420,0
|
|
20240103,165200,749881356,420,420,420,420,0
|
|
20240103,165100,749881356,420,420,420,420,0
|
|
20240103,165000,749881356,420,420,420,420,0
|
|
20240103,164900,749881356,420,420,420,420,0
|
|
20240103,164800,749881356,420,420,420,420,0
|
|
20240103,164700,749881356,420,420,420,420,0
|
|
20240103,164600,749881356,420,420,420,420,0
|
|
20240103,164500,749881356,420,420,420,420,0
|
|
20240103,164400,749881356,420,420,420,420,0
|
|
20240103,164300,749881356,420,420,420,420,0
|
|
20240103,164200,749881356,420,420,420,420,0
|
|
20240103,164100,749881356,420,420,420,420,0
|
|
20240103,164000,749881356,420,420,420,420,0
|
|
20240103,163900,749881356,420,420,420,420,0
|
|
20240103,163800,749881356,420,420,420,420,0
|
|
20240103,163700,749881356,420,420,420,420,0
|
|
20240103,163600,749881356,420,420,420,420,0
|
|
20240103,163500,749881356,420,420,420,420,0
|
|
20240103,163400,749881356,420,420,420,420,0
|
|
20240103,163300,749881356,420,420,420,420,0
|
|
20240103,163200,749881356,420,420,420,420,0
|
|
20240103,163100,749881356,420,420,420,420,0
|
|
20240103,163000,749881356,420,420,420,420,0
|
|
20240103,162900,749881356,420,420,420,420,26425
|
|
20240103,162800,749881356,420,420,420,420,0
|
|
20240103,162700,749881356,420,420,420,420,0
|
|
20240103,162600,749881356,420,420,420,420,0
|
|
20240103,162500,749881356,420,420,420,420,0
|
|
20240103,162400,749881356,420,420,420,420,0
|
|
20240103,162300,749881356,420,420,420,420,0
|
|
20240103,162200,749881356,420,420,420,420,0
|
|
20240103,162100,749881356,420,420,420,420,0
|
|
20240103,162000,749881356,420,420,420,420,0
|
|
20240103,161900,749881356,420,420,420,420,0
|
|
20240103,161800,749881356,420,420,420,420,0
|
|
20240103,161700,749881356,420,420,420,420,0
|
|
20240103,161600,749881356,420,420,420,420,0
|
|
20240103,161500,749881356,420,420,420,420,0
|
|
20240103,161400,749881356,420,420,420,420,0
|
|
20240103,161300,749881356,420,420,420,420,0
|
|
20240103,161200,749881356,420,420,420,420,0
|
|
20240103,161100,749881356,420,420,420,420,0
|
|
20240103,161000,749881356,420,420,420,420,0
|
|
20240103,160900,749881356,420,420,420,420,0
|
|
20240103,160800,749881356,420,420,420,420,0
|
|
20240103,160700,749881356,420,420,420,420,0
|
|
20240103,160600,749881356,420,420,420,420,0
|
|
20240103,160500,749881356,420,420,420,420,0
|
|
20240103,160400,749881356,420,420,420,420,0
|
|
20240103,160300,749881356,420,420,420,420,0
|
|
20240103,160200,749881356,420,420,420,420,0
|
|
20240103,160100,749881356,420,420,420,420,0
|
|
20240103,160000,749881356,420,420,420,420,0
|
|
20240103,155900,749881356,420,420,420,420,26425
|
|
20240103,155800,749881356,420,420,420,420,0
|
|
20240103,155700,749881356,420,420,420,420,0
|
|
20240103,155600,749881356,420,420,420,420,0
|
|
20240103,155500,749881356,420,420,420,420,0
|
|
20240103,155400,749881356,420,420,420,420,0
|
|
20240103,155300,749881356,420,420,420,420,0
|
|
20240103,155200,749881356,420,420,420,420,0
|
|
20240103,155100,749881356,420,420,420,420,0
|
|
20240103,155000,749881356,420,420,420,420,0
|
|
20240103,154900,749881356,420,420,420,420,0
|
|
20240103,154800,749881356,420,420,420,420,0
|
|
20240103,154700,749881356,420,420,420,420,0
|
|
20240103,154600,749881356,420,420,420,420,0
|
|
20240103,154500,749881356,420,420,420,420,0
|
|
20240103,154400,749881356,420,420,420,420,0
|
|
20240103,154300,749881356,420,420,420,420,0
|
|
20240103,154200,749881356,420,420,420,420,0
|
|
20240103,154100,749881356,420,420,420,420,0
|
|
20240103,154000,749881356,420,420,420,420,0
|
|
20240103,153900,749881356,420,420,420,420,0
|
|
20240103,153800,749881356,420,420,420,420,0
|
|
20240103,153700,749881356,420,420,420,420,0
|
|
20240103,153600,749881356,420,420,420,420,0
|
|
20240103,153500,749881356,420,420,420,420,0
|
|
20240103,153400,749881356,420,420,420,420,0
|
|
20240103,153300,749881356,420,420,420,420,0
|
|
20240103,153200,749881356,420,420,420,420,0
|
|
20240103,153100,749881356,420,420,420,420,0
|
|
20240103,153000,749881356,420,420,420,420,26425
|
|
20240103,152900,738782856,417,417,417,417,0
|
|
20240103,152800,738782856,417,417,417,417,0
|
|
20240103,152700,738782856,417,417,417,417,0
|
|
20240103,152600,738782856,417,417,417,417,0
|
|
20240103,152500,738782856,417,417,417,417,0
|
|
20240103,152400,738782856,417,417,417,417,0
|
|
20240103,152300,738782856,417,417,417,417,0
|
|
20240103,152200,738782856,417,417,417,417,0
|
|
20240103,152100,738782856,417,417,417,417,0
|
|
20240103,152000,738782856,417,417,417,417,0
|
|
20240103,151900,738782856,417,418,418,417,3696
|
|
20240103,151800,737239520,417,416,418,416,17871
|
|
20240103,151700,729781342,416,416,416,416,209
|
|
20240103,151600,729694398,414,414,416,414,58365
|
|
20240103,151500,705449549,414,414,414,413,1889
|
|
20240103,151400,704668003,413,415,415,413,1913
|
|
20240103,151300,703876171,412,412,412,412,2900
|
|
20240103,151200,702681371,413,412,413,412,14100
|
|
20240103,151100,696861430,412,412,412,411,4806
|
|
20240103,151000,694883213,412,412,412,412,5173
|
|
20240103,150900,692751937,412,412,412,412,0
|
|
20240103,150800,692751937,412,412,412,412,430
|
|
20240103,150700,692574777,413,410,413,410,162
|
|
20240103,150600,692508110,409,413,413,409,7587
|
|
20240103,150500,689399563,412,413,413,412,8272
|
|
20240103,150400,685984070,412,411,412,411,1223
|
|
20240103,150300,685480686,411,412,412,410,1181
|
|
20240103,150200,684995766,412,412,412,412,100
|
|
20240103,150100,684954566,412,409,412,409,511
|
|
20240103,150000,684745537,409,412,412,408,14027
|
|
20240103,145900,679005739,411,410,411,410,2386
|
|
20240103,145800,678026626,410,410,410,410,0
|
|
20240103,145700,678026626,410,410,410,410,0
|
|
20240103,145600,678026626,410,410,410,410,415
|
|
20240103,145500,677856476,410,410,410,410,763
|
|
20240103,145400,677543646,410,410,410,410,323
|
|
20240103,145300,677411216,409,409,410,409,1601
|
|
20240103,145200,676755992,410,410,410,410,1000
|
|
20240103,145100,676345992,410,409,410,409,4251
|
|
20240103,145000,674603368,410,410,410,410,0
|
|
20240103,144900,674603368,410,410,410,410,37
|
|
20240103,144800,674588198,409,408,409,408,9241
|
|
20240103,144700,670816870,408,408,408,408,175
|
|
20240103,144600,670745470,408,409,409,408,4456
|
|
20240103,144500,668926388,410,409,410,409,1346
|
|
20240103,144400,668374872,409,409,409,409,2030
|
|
20240103,144300,667544602,409,410,410,409,5300
|
|
20240103,144200,665376602,410,410,410,410,4232
|
|
20240103,144100,663641482,410,410,410,410,3430
|
|
20240103,144000,662235182,411,411,411,411,548
|
|
20240103,143900,662009954,411,411,411,411,641
|
|
20240103,143800,661746503,410,411,411,410,11388
|
|
20240103,143700,657076535,410,410,410,410,2128
|
|
20240103,143600,656204055,411,411,411,411,0
|
|
20240103,143500,656204055,411,411,411,411,6
|
|
20240103,143400,656201589,411,411,411,411,0
|
|
20240103,143300,656201589,411,411,411,411,3
|
|
20240103,143200,656200356,411,411,411,411,2
|
|
20240103,143100,656199534,411,411,411,411,5
|
|
20240103,143000,656197479,411,411,411,411,0
|
|
20240103,142900,656197479,411,411,411,411,242
|
|
20240103,142800,656098017,411,411,411,411,0
|
|
20240103,142700,656098017,411,412,412,411,538
|
|
20240103,142600,655876366,412,412,412,412,2430
|
|
20240103,142500,654875206,412,412,412,412,230
|
|
20240103,142400,654780446,412,412,412,412,3386
|
|
20240103,142300,653385414,412,413,413,412,33
|
|
20240103,142200,653371805,413,413,413,413,2258
|
|
20240103,142100,652439251,411,411,411,411,2113
|
|
20240103,142000,651570808,411,411,411,411,2
|
|
20240103,141900,651569986,411,411,411,411,110
|
|
20240103,141800,651524776,413,413,413,413,0
|
|
20240103,141700,651524776,413,413,413,413,0
|
|
20240103,141600,651524776,413,413,413,413,0
|
|
20240103,141500,651524776,413,413,413,413,170
|
|
20240103,141400,651454566,413,413,413,413,0
|
|
20240103,141300,651454566,413,413,413,413,30
|
|
20240103,141200,651442176,414,414,414,414,2118
|
|
20240103,141100,650565324,414,413,414,413,300
|
|
20240103,141000,650441324,411,411,411,411,0
|
|
20240103,140900,650441324,411,412,414,411,13991
|
|
20240103,140800,644654184,414,414,414,414,0
|
|
20240103,140700,644654184,414,414,414,414,0
|
|
20240103,140600,644654184,414,415,415,414,2404
|
|
20240103,140500,643658058,413,413,413,413,6765
|
|
20240103,140400,640864113,415,415,415,415,0
|
|
20240103,140300,640864113,415,415,415,415,0
|
|
20240103,140200,640864113,415,415,415,415,31
|
|
20240103,140100,640851248,413,413,413,413,10000
|
|
20240103,140000,636721248,413,413,413,413,0
|
|
20240103,135900,636721248,413,414,414,413,8665
|
|
20240103,135800,633142173,413,413,413,413,0
|
|
20240103,135700,633142173,413,413,413,413,1668
|
|
20240103,135600,632453289,413,413,413,413,120
|
|
20240103,135500,632403729,413,413,413,413,2737
|
|
20240103,135400,631273348,413,413,413,413,0
|
|
20240103,135300,631273348,413,413,413,413,9643
|
|
20240103,135200,627290789,413,413,413,413,0
|
|
20240103,135100,627290789,413,413,413,413,10
|
|
20240103,135000,627286659,410,410,410,410,2641
|
|
20240103,134900,626203849,411,411,411,411,9041
|
|
20240103,134800,622487998,411,411,411,411,0
|
|
20240103,134700,622487998,411,411,411,411,0
|
|
20240103,134600,622487998,411,411,411,411,0
|
|
20240103,134500,622487998,411,411,411,411,6702
|
|
20240103,134400,619733476,411,411,411,411,137
|
|
20240103,134300,619677169,411,411,411,411,500
|
|
20240103,134200,619471669,413,413,413,413,1346
|
|
20240103,134100,618915771,412,412,412,412,2000
|
|
20240103,134000,618091771,412,412,412,412,0
|
|
20240103,133900,618091771,412,412,412,412,0
|
|
20240103,133800,618091771,412,412,412,412,138
|
|
20240103,133700,618034915,412,412,412,412,0
|
|
20240103,133600,618034915,412,413,413,412,1679
|
|
20240103,133500,617343166,412,412,412,412,153
|
|
20240103,133400,617280130,412,412,412,412,1
|
|
20240103,133300,617279718,412,412,412,412,2
|
|
20240103,133200,617278894,412,412,412,411,3929
|
|
20240103,133100,615663811,412,412,412,412,4000
|
|
20240103,133000,614015811,412,412,412,412,0
|
|
20240103,132900,614015811,412,412,412,412,0
|
|
20240103,132800,614015811,412,411,412,411,3909
|
|
20240103,132700,612406012,411,411,412,411,3209
|
|
20240103,132600,611087112,412,412,412,412,1000
|
|
20240103,132500,610675112,411,411,411,411,0
|
|
20240103,132400,610675112,411,411,411,411,0
|
|
20240103,132300,610675112,411,411,411,411,0
|
|
20240103,132200,610675112,411,411,411,411,352
|
|
20240103,132100,610530440,412,412,412,412,11798
|
|
20240103,132000,605669664,412,412,412,412,202
|
|
20240103,131900,605586440,411,411,411,411,0
|
|
20240103,131800,605586440,411,416,416,411,4433
|
|
20240103,131700,603753315,416,416,416,411,129
|
|
20240103,131600,603699656,416,414,416,414,200
|
|
20240103,131500,603616476,413,413,413,413,13
|
|
20240103,131400,603611107,416,416,416,416,213
|
|
20240103,131300,603522499,416,416,416,416,115
|
|
20240103,131200,603474659,416,413,416,413,200
|
|
20240103,131100,603391759,416,416,416,416,0
|
|
20240103,131000,603391759,416,415,416,411,24316
|
|
20240103,130900,593344175,415,415,415,415,125
|
|
20240103,130800,593292300,415,415,415,415,2296
|
|
20240103,130700,592339460,414,414,414,414,3058
|
|
20240103,130600,591073448,413,418,418,412,4188
|
|
20240103,130500,589340106,418,417,418,416,8780
|
|
20240103,130400,585678457,417,414,417,414,4891
|
|
20240103,130300,583640399,412,412,412,412,0
|
|
20240103,130200,583640399,412,412,412,412,791
|
|
20240103,130100,583314507,413,412,413,412,24165
|
|
20240103,130000,573335393,412,412,412,412,0
|
|
20240103,125900,573335393,412,410,412,410,3344
|
|
20240103,125800,571961009,410,410,410,410,982
|
|
20240103,125700,571558389,410,410,410,410,0
|
|
20240103,125600,571558389,410,410,410,410,0
|
|
20240103,125500,571558389,410,410,410,410,346
|
|
20240103,125400,571416529,410,410,410,410,8540
|
|
20240103,125300,567915129,410,410,410,410,5564
|
|
20240103,125200,565633889,410,409,410,409,622
|
|
20240103,125100,565379169,410,410,410,410,0
|
|
20240103,125000,565379169,410,410,410,410,0
|
|
20240103,124900,565379169,410,409,410,409,6728
|
|
20240103,124800,562626416,409,409,409,409,5582
|
|
20240103,124700,560343378,409,409,409,409,6895
|
|
20240103,124600,557523323,409,410,410,409,616
|
|
20240103,124500,557271184,410,410,410,410,6196
|
|
20240103,124400,554730824,410,410,410,409,1391
|
|
20240103,124300,554161213,410,409,410,409,963
|
|
20240103,124200,553767345,409,411,412,409,8119
|
|
20240103,124100,550438706,412,412,412,410,1079
|
|
20240103,124000,549995517,411,411,411,411,1103
|
|
20240103,123900,549542184,412,412,412,412,4391
|
|
20240103,123800,547733092,412,412,412,412,1170
|
|
20240103,123700,547251052,412,412,412,412,1077
|
|
20240103,123600,546807328,412,412,413,411,908
|
|
20240103,123500,546432832,412,410,412,409,832
|
|
20240103,123400,546090369,413,410,413,410,2563
|
|
20240103,123300,545039533,413,410,413,410,3021
|
|
20240103,123200,543800734,409,412,412,409,1928
|
|
20240103,123100,543010727,408,418,418,407,66869
|
|
20240103,123000,515666791,418,416,419,415,3437
|
|
20240103,122900,514239028,416,416,416,416,493
|
|
20240103,122800,514033940,418,423,423,415,19339
|
|
20240103,122700,505912785,424,423,424,423,3537
|
|
20240103,122600,504416310,423,421,423,421,19617
|
|
20240103,122500,496126925,421,420,421,419,40679
|
|
20240103,122400,479033961,420,419,420,418,6906
|
|
20240103,122300,476145423,420,419,420,418,21087
|
|
20240103,122200,467307739,419,415,419,414,18677
|
|
20240103,122100,459524697,415,415,415,415,49
|
|
20240103,122000,459504362,415,414,415,411,7535
|
|
20240103,121900,456384941,411,412,414,411,986
|
|
20240103,121800,455977994,412,412,412,411,605
|
|
20240103,121700,455728984,411,411,411,411,6501
|
|
20240103,121600,453057073,411,410,411,410,14485
|
|
20240103,121500,447105378,410,407,410,407,25884
|
|
20240103,121400,436535591,407,406,407,406,1928
|
|
20240103,121300,435752422,406,406,406,406,53
|
|
20240103,121200,435730904,405,405,405,405,0
|
|
20240103,121100,435730904,405,405,405,405,123
|
|
20240103,121000,435681089,405,405,405,405,838
|
|
20240103,120900,435341699,405,404,405,404,27454
|
|
20240103,120800,424235734,404,404,404,404,1000
|
|
20240103,120700,423831734,404,404,404,404,0
|
|
20240103,120600,423831734,404,404,404,404,2000
|
|
20240103,120500,423023734,404,404,404,404,0
|
|
20240103,120400,423023734,404,404,404,404,0
|
|
20240103,120300,423023734,404,404,404,404,50
|
|
20240103,120200,423003534,404,404,404,404,180
|
|
20240103,120100,422930814,404,402,404,402,695
|
|
20240103,120000,422650424,404,404,404,404,467
|
|
20240103,115900,422461756,405,405,405,405,0
|
|
20240103,115800,422461756,405,405,405,405,0
|
|
20240103,115700,422461756,405,405,405,405,0
|
|
20240103,115600,422461756,405,405,405,405,0
|
|
20240103,115500,422461756,405,404,405,400,3172
|
|
20240103,115400,421189881,403,404,404,403,3
|
|
20240103,115300,421188670,404,404,404,403,47
|
|
20240103,115200,421169716,404,402,404,402,745
|
|
20240103,115100,420870222,402,402,402,402,450
|
|
20240103,115000,420689322,400,401,401,400,8158
|
|
20240103,114900,417424939,402,402,402,402,100
|
|
20240103,114800,417384739,402,402,402,402,15491
|
|
20240103,114700,411157357,405,405,405,402,804
|
|
20240103,114600,410834140,402,402,405,402,3269
|
|
20240103,114500,409519996,405,405,405,405,1
|
|
20240103,114400,409519591,404,404,404,401,9098
|
|
20240103,114300,405844980,405,402,405,400,9411
|
|
20240103,114200,402077357,405,405,405,405,0
|
|
20240103,114100,402077357,405,405,405,405,0
|
|
20240103,114000,402077357,405,405,405,405,1000
|
|
20240103,113900,401672357,405,405,405,405,0
|
|
20240103,113800,401672357,405,401,405,401,7037
|
|
20240103,113700,398850475,400,406,406,400,4043
|
|
20240103,113600,397223555,405,405,405,405,600
|
|
20240103,113500,396980555,407,406,407,406,11
|
|
20240103,113400,396976079,407,406,407,406,3454
|
|
20240103,113300,395571439,406,406,406,406,91
|
|
20240103,113200,395534493,406,406,406,406,2710
|
|
20240103,113100,394434233,406,406,406,406,240
|
|
20240103,113000,394336793,406,404,406,404,1906
|
|
20240103,112900,393564512,403,403,403,403,997
|
|
20240103,112800,393162721,402,402,402,402,132
|
|
20240103,112700,393109657,403,402,403,402,119
|
|
20240103,112600,393061818,402,401,402,401,4010
|
|
20240103,112500,391453807,402,402,402,402,20
|
|
20240103,112400,391445767,402,402,402,402,20
|
|
20240103,112300,391437727,402,400,402,399,5001
|
|
20240103,112200,389441325,402,401,402,399,10001
|
|
20240103,112100,385447062,402,402,402,402,613
|
|
20240103,112000,385200636,403,403,403,403,0
|
|
20240103,111900,385200636,403,403,403,403,0
|
|
20240103,111800,385200636,403,403,403,402,5
|
|
20240103,111700,385198624,402,402,402,402,133
|
|
20240103,111600,385145158,403,405,405,403,432
|
|
20240103,111500,384970998,405,405,405,401,1419
|
|
20240103,111400,384401667,405,401,405,401,5446
|
|
20240103,111300,382212380,401,403,403,401,1547
|
|
20240103,111200,381590591,404,406,406,404,1844
|
|
20240103,111100,380842627,403,406,406,403,100
|
|
20240103,111000,380802324,406,406,406,406,0
|
|
20240103,110900,380802324,406,402,406,402,3555
|
|
20240103,110800,379362342,403,403,403,403,34
|
|
20240103,110700,379348640,403,401,403,401,2
|
|
20240103,110600,379347836,404,406,406,404,15328
|
|
20240103,110500,373155264,406,406,406,404,3434
|
|
20240103,110400,371767860,406,404,406,404,2903
|
|
20240103,110300,370595046,404,400,404,400,12401
|
|
20240103,110200,365625042,404,403,404,400,5101
|
|
20240103,110100,363576517,403,403,406,402,8221
|
|
20240103,110000,360252056,403,404,404,403,2907
|
|
20240103,105900,359080531,406,403,407,401,6586
|
|
20240103,105800,356432450,407,405,407,405,849
|
|
20240103,105700,356088401,404,406,406,404,205
|
|
20240103,105600,356005572,407,407,407,407,0
|
|
20240103,105500,356005572,407,407,407,407,8
|
|
20240103,105400,356002316,407,405,407,405,155
|
|
20240103,105300,355939537,407,407,407,407,1
|
|
20240103,105200,355939130,407,405,407,405,3299
|
|
20240103,105100,354599667,405,405,405,405,1
|
|
20240103,105000,354599262,404,405,405,403,3673
|
|
20240103,104900,353113225,406,406,406,406,0
|
|
20240103,104800,353113225,406,406,406,406,500
|
|
20240103,104700,352910225,407,407,408,407,2827
|
|
20240103,104600,351758740,408,407,408,407,2980
|
|
20240103,104500,350545038,408,407,408,404,3315
|
|
20240103,104400,349201006,407,406,407,406,4378
|
|
20240103,104300,347421572,406,404,406,404,6121
|
|
20240103,104200,344936574,404,404,404,404,979
|
|
20240103,104100,344541058,404,404,404,404,1679
|
|
20240103,104000,343862742,404,403,404,403,486
|
|
20240103,103900,343666434,403,403,403,403,130
|
|
20240103,103800,343614044,403,403,403,403,10
|
|
20240103,103700,343610014,401,402,402,401,3717
|
|
20240103,103600,342115878,400,400,401,400,655
|
|
20240103,103500,341853858,400,400,400,400,0
|
|
20240103,103400,341853858,400,400,400,400,2596
|
|
20240103,103300,340815458,400,400,400,400,6138
|
|
20240103,103200,338360258,400,400,401,400,4302
|
|
20240103,103100,336637452,402,402,402,402,30
|
|
20240103,103000,336625392,399,399,399,399,504
|
|
20240103,102900,336424296,399,399,399,399,308
|
|
20240103,102800,336301404,402,400,402,399,471
|
|
20240103,102700,336112841,399,399,399,399,0
|
|
20240103,102600,336112841,399,401,401,399,8479
|
|
20240103,102500,332717206,402,402,402,402,175
|
|
20240103,102400,332646856,401,401,401,401,2
|
|
20240103,102300,332646054,401,402,402,401,373
|
|
20240103,102200,332496178,402,402,402,402,54
|
|
20240103,102100,332474470,402,401,402,401,285
|
|
20240103,102000,332359909,400,400,400,400,1919
|
|
20240103,101900,331592309,400,400,401,400,1024
|
|
20240103,101800,331182686,400,402,402,400,15
|
|
20240103,101700,331176666,400,400,400,400,4770
|
|
20240103,101600,329268666,400,401,401,400,300
|
|
20240103,101500,329148567,403,403,403,400,271
|
|
20240103,101400,329039357,400,399,400,399,902
|
|
20240103,101300,328679340,400,400,400,400,10
|
|
20240103,101200,328675340,398,398,398,398,28
|
|
20240103,101100,328664196,398,400,400,397,29874
|
|
20240103,101000,316766028,400,400,400,400,1180
|
|
20240103,100900,316294028,400,400,401,400,658
|
|
20240103,100800,316030461,400,400,401,400,6140
|
|
20240103,100700,313574441,400,400,401,400,3759
|
|
20240103,100600,312070824,400,400,400,400,1957
|
|
20240103,100500,311288024,400,400,400,400,49
|
|
20240103,100400,311268424,400,400,400,400,0
|
|
20240103,100300,311268424,400,399,400,398,1649
|
|
20240103,100200,310609924,398,397,398,397,3199
|
|
20240103,100100,309339430,399,401,401,397,14859
|
|
20240103,100000,303411597,401,402,402,401,1811
|
|
20240103,095900,302685381,401,402,402,401,3500
|
|
20240103,095800,301278581,402,402,402,402,89
|
|
20240103,095700,301242803,402,402,402,402,263
|
|
20240103,095600,301137077,401,402,402,401,5166
|
|
20240103,095500,299060540,402,404,404,402,12566
|
|
20240103,095400,293996510,403,406,406,403,1721
|
|
20240103,095300,293300679,406,408,408,406,5511
|
|
20240103,095200,291053213,409,408,409,408,882
|
|
20240103,095100,290692481,409,409,409,405,9313
|
|
20240103,095000,286913771,409,409,409,408,2220
|
|
20240103,094900,286007272,409,409,410,409,14526
|
|
20240103,094800,280064746,409,408,409,405,2108
|
|
20240103,094700,279207057,408,408,408,408,29
|
|
20240103,094600,279195225,405,409,409,405,3212
|
|
20240103,094500,277894359,405,405,406,405,728
|
|
20240103,094400,277599383,405,407,407,403,4042
|
|
20240103,094300,275961097,408,410,410,407,3885
|
|
20240103,094200,274370616,405,402,410,402,22646
|
|
20240103,094100,265136640,401,400,401,400,7639
|
|
20240103,094000,262073718,400,400,400,399,6747
|
|
20240103,093900,259374963,399,399,399,399,5777
|
|
20240103,093800,257069940,399,398,399,398,14005
|
|
20240103,093700,251492428,399,399,399,399,226
|
|
20240103,093600,251402254,398,398,398,398,7489
|
|
20240103,093500,248421632,398,399,399,398,7634
|
|
20240103,093400,245378421,399,400,400,399,11530
|
|
20240103,093300,240771901,400,399,401,399,4558
|
|
20240103,093200,238948101,400,400,401,400,2773
|
|
20240103,093100,237838861,400,400,403,400,612
|
|
20240103,093000,237593761,400,403,403,399,10900
|
|
20240103,092900,233222439,403,400,403,399,4748
|
|
20240103,092800,231326259,399,402,402,399,26197
|
|
20240103,092700,220849797,400,402,402,400,8459
|
|
20240103,092600,217460032,402,400,402,400,4048
|
|
20240103,092500,215840456,400,402,402,400,3803
|
|
20240103,092400,214313524,402,402,402,402,1906
|
|
20240103,092300,213547312,400,400,400,399,5947
|
|
20240103,092200,211168687,400,401,401,400,6655
|
|
20240103,092100,208506481,402,400,403,400,3590
|
|
20240103,092000,207069489,400,402,402,400,16989
|
|
20240103,091900,200264179,404,400,404,400,18666
|
|
20240103,091800,192796503,400,402,402,400,52171
|
|
20240103,091700,171899124,402,405,405,402,10493
|
|
20240103,091600,167669916,404,408,408,404,6235
|
|
20240103,091500,165139669,405,405,405,405,5030
|
|
20240103,091400,163102519,407,411,411,405,15302
|
|
20240103,091300,156864277,413,410,415,410,15015
|
|
20240103,091200,150687218,411,406,411,404,18792
|
|
20240103,091100,143046352,407,404,407,401,2276
|
|
20240103,091000,142126712,401,401,402,401,8932
|
|
20240103,090900,138539649,401,403,403,401,2433
|
|
20240103,090800,137563398,401,401,409,401,8187
|
|
20240103,090700,134242893,403,399,403,399,15966
|
|
20240103,090600,127837907,399,400,402,398,8959
|
|
20240103,090500,124265357,403,401,403,399,12806
|
|
20240103,090400,119139088,401,395,405,390,48614
|
|
20240103,090300,99686855,389,404,405,389,66503
|
|
20240103,090200,73197571,403,413,413,400,47047
|
|
20240103,090100,54017073,415,424,424,415,85170
|
|
20240103,090000,18212341,424,421,431,421,41067
|