632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192900,677622963,400,400,400,400,13325
|
|
20240104,192800,677622963,400,400,400,400,0
|
|
20240104,192700,677622963,400,400,400,400,0
|
|
20240104,192600,677622963,400,400,400,400,0
|
|
20240104,192500,677622963,400,400,400,400,0
|
|
20240104,192400,677622963,400,400,400,400,0
|
|
20240104,192300,677622963,400,400,400,400,0
|
|
20240104,192200,677622963,400,400,400,400,0
|
|
20240104,192100,677622963,400,400,400,400,0
|
|
20240104,192000,677622963,400,400,400,400,0
|
|
20240104,191900,677622963,400,400,400,400,0
|
|
20240104,191800,677622963,400,400,400,400,0
|
|
20240104,191700,677622963,400,400,400,400,0
|
|
20240104,191600,677622963,400,400,400,400,0
|
|
20240104,191500,677622963,400,400,400,400,0
|
|
20240104,191400,677622963,400,400,400,400,0
|
|
20240104,191300,677622963,400,400,400,400,0
|
|
20240104,191200,677622963,400,400,400,400,0
|
|
20240104,191100,677622963,400,400,400,400,0
|
|
20240104,191000,677622963,400,400,400,400,0
|
|
20240104,190900,677622963,400,400,400,400,0
|
|
20240104,190800,677622963,400,400,400,400,0
|
|
20240104,190700,677622963,400,400,400,400,0
|
|
20240104,190600,677622963,400,400,400,400,0
|
|
20240104,190500,677622963,400,400,400,400,0
|
|
20240104,190400,677622963,400,400,400,400,0
|
|
20240104,190300,677622963,400,400,400,400,0
|
|
20240104,190200,677622963,400,400,400,400,0
|
|
20240104,190100,677622963,400,400,400,400,0
|
|
20240104,190000,677622963,400,400,400,400,0
|
|
20240104,185900,677622963,400,400,400,400,13325
|
|
20240104,185800,677622963,400,400,400,400,0
|
|
20240104,185700,677622963,400,400,400,400,0
|
|
20240104,185600,677622963,400,400,400,400,0
|
|
20240104,185500,677622963,400,400,400,400,0
|
|
20240104,185400,677622963,400,400,400,400,0
|
|
20240104,185300,677622963,400,400,400,400,0
|
|
20240104,185200,677622963,400,400,400,400,0
|
|
20240104,185100,677622963,400,400,400,400,0
|
|
20240104,185000,677622963,400,400,400,400,0
|
|
20240104,184900,677622963,400,400,400,400,0
|
|
20240104,184800,677622963,400,400,400,400,0
|
|
20240104,184700,677622963,400,400,400,400,0
|
|
20240104,184600,677622963,400,400,400,400,0
|
|
20240104,184500,677622963,400,400,400,400,0
|
|
20240104,184400,677622963,400,400,400,400,0
|
|
20240104,184300,677622963,400,400,400,400,0
|
|
20240104,184200,677622963,400,400,400,400,0
|
|
20240104,184100,677622963,400,400,400,400,0
|
|
20240104,184000,677622963,400,400,400,400,0
|
|
20240104,183900,677622963,400,400,400,400,0
|
|
20240104,183800,677622963,400,400,400,400,0
|
|
20240104,183700,677622963,400,400,400,400,0
|
|
20240104,183600,677622963,400,400,400,400,0
|
|
20240104,183500,677622963,400,400,400,400,0
|
|
20240104,183400,677622963,400,400,400,400,0
|
|
20240104,183300,677622963,400,400,400,400,0
|
|
20240104,183200,677622963,400,400,400,400,0
|
|
20240104,183100,677622963,400,400,400,400,0
|
|
20240104,183000,677622963,400,400,400,400,0
|
|
20240104,182900,677622963,400,400,400,400,13325
|
|
20240104,182800,677622963,400,400,400,400,0
|
|
20240104,182700,677622963,400,400,400,400,0
|
|
20240104,182600,677622963,400,400,400,400,0
|
|
20240104,182500,677622963,400,400,400,400,0
|
|
20240104,182400,677622963,400,400,400,400,0
|
|
20240104,182300,677622963,400,400,400,400,0
|
|
20240104,182200,677622963,400,400,400,400,0
|
|
20240104,182100,677622963,400,400,400,400,0
|
|
20240104,182000,677622963,400,400,400,400,0
|
|
20240104,181900,677622963,400,400,400,400,0
|
|
20240104,181800,677622963,400,400,400,400,0
|
|
20240104,181700,677622963,400,400,400,400,0
|
|
20240104,181600,677622963,400,400,400,400,0
|
|
20240104,181500,677622963,400,400,400,400,0
|
|
20240104,181400,677622963,400,400,400,400,0
|
|
20240104,181300,677622963,400,400,400,400,0
|
|
20240104,181200,677622963,400,400,400,400,0
|
|
20240104,181100,677622963,400,400,400,400,0
|
|
20240104,181000,677622963,400,400,400,400,0
|
|
20240104,180900,677622963,400,400,400,400,0
|
|
20240104,180800,677622963,400,400,400,400,0
|
|
20240104,180700,677622963,400,400,400,400,0
|
|
20240104,180600,677622963,400,400,400,400,0
|
|
20240104,180500,677622963,400,400,400,400,0
|
|
20240104,180400,677622963,400,400,400,400,0
|
|
20240104,180300,677622963,400,400,400,400,0
|
|
20240104,180200,677622963,400,400,400,400,0
|
|
20240104,180100,677622963,400,400,400,400,0
|
|
20240104,180000,677622963,400,400,400,400,0
|
|
20240104,175900,677622963,400,400,400,400,13325
|
|
20240104,175800,677622963,400,400,400,400,0
|
|
20240104,175700,677622963,400,400,400,400,0
|
|
20240104,175600,677622963,400,400,400,400,0
|
|
20240104,175500,677622963,400,400,400,400,0
|
|
20240104,175400,677622963,400,400,400,400,0
|
|
20240104,175300,677622963,400,400,400,400,0
|
|
20240104,175200,677622963,400,400,400,400,0
|
|
20240104,175100,677622963,400,400,400,400,0
|
|
20240104,175000,677622963,400,400,400,400,0
|
|
20240104,174900,677622963,400,400,400,400,0
|
|
20240104,174800,677622963,400,400,400,400,0
|
|
20240104,174700,677622963,400,400,400,400,0
|
|
20240104,174600,677622963,400,400,400,400,0
|
|
20240104,174500,677622963,400,400,400,400,0
|
|
20240104,174400,677622963,400,400,400,400,0
|
|
20240104,174300,677622963,400,400,400,400,0
|
|
20240104,174200,677622963,400,400,400,400,0
|
|
20240104,174100,677622963,400,400,400,400,0
|
|
20240104,174000,677622963,400,400,400,400,0
|
|
20240104,173900,677622963,400,400,400,400,0
|
|
20240104,173800,677622963,400,400,400,400,0
|
|
20240104,173700,677622963,400,400,400,400,0
|
|
20240104,173600,677622963,400,400,400,400,0
|
|
20240104,173500,677622963,400,400,400,400,0
|
|
20240104,173400,677622963,400,400,400,400,0
|
|
20240104,173300,677622963,400,400,400,400,0
|
|
20240104,173200,677622963,400,400,400,400,0
|
|
20240104,173100,677622963,400,400,400,400,0
|
|
20240104,173000,677622963,400,400,400,400,0
|
|
20240104,172900,677622963,400,400,400,400,13325
|
|
20240104,172800,677622963,400,400,400,400,0
|
|
20240104,172700,677622963,400,400,400,400,0
|
|
20240104,172600,677622963,400,400,400,400,0
|
|
20240104,172500,677622963,400,400,400,400,0
|
|
20240104,172400,677622963,400,400,400,400,0
|
|
20240104,172300,677622963,400,400,400,400,0
|
|
20240104,172200,677622963,400,400,400,400,0
|
|
20240104,172100,677622963,400,400,400,400,0
|
|
20240104,172000,677622963,400,400,400,400,0
|
|
20240104,171900,677622963,400,400,400,400,0
|
|
20240104,171800,677622963,400,400,400,400,0
|
|
20240104,171700,677622963,400,400,400,400,0
|
|
20240104,171600,677622963,400,400,400,400,0
|
|
20240104,171500,677622963,400,400,400,400,0
|
|
20240104,171400,677622963,400,400,400,400,0
|
|
20240104,171300,677622963,400,400,400,400,0
|
|
20240104,171200,677622963,400,400,400,400,0
|
|
20240104,171100,677622963,400,400,400,400,0
|
|
20240104,171000,677622963,400,400,400,400,0
|
|
20240104,170900,677622963,400,400,400,400,0
|
|
20240104,170800,677622963,400,400,400,400,0
|
|
20240104,170700,677622963,400,400,400,400,0
|
|
20240104,170600,677622963,400,400,400,400,0
|
|
20240104,170500,677622963,400,400,400,400,0
|
|
20240104,170400,677622963,400,400,400,400,0
|
|
20240104,170300,677622963,400,400,400,400,0
|
|
20240104,170200,677622963,400,400,400,400,0
|
|
20240104,170100,677622963,400,400,400,400,0
|
|
20240104,170000,677622963,400,400,400,400,0
|
|
20240104,165900,677622963,400,400,400,400,13325
|
|
20240104,165800,677622963,400,400,400,400,0
|
|
20240104,165700,677622963,400,400,400,400,0
|
|
20240104,165600,677622963,400,400,400,400,0
|
|
20240104,165500,677622963,400,400,400,400,0
|
|
20240104,165400,677622963,400,400,400,400,0
|
|
20240104,165300,677622963,400,400,400,400,0
|
|
20240104,165200,677622963,400,400,400,400,0
|
|
20240104,165100,677622963,400,400,400,400,0
|
|
20240104,165000,677622963,400,400,400,400,0
|
|
20240104,164900,677622963,400,400,400,400,0
|
|
20240104,164800,677622963,400,400,400,400,0
|
|
20240104,164700,677622963,400,400,400,400,0
|
|
20240104,164600,677622963,400,400,400,400,0
|
|
20240104,164500,677622963,400,400,400,400,0
|
|
20240104,164400,677622963,400,400,400,400,0
|
|
20240104,164300,677622963,400,400,400,400,0
|
|
20240104,164200,677622963,400,400,400,400,0
|
|
20240104,164100,677622963,400,400,400,400,0
|
|
20240104,164000,677622963,400,400,400,400,0
|
|
20240104,163900,677622963,400,400,400,400,0
|
|
20240104,163800,677622963,400,400,400,400,0
|
|
20240104,163700,677622963,400,400,400,400,0
|
|
20240104,163600,677622963,400,400,400,400,0
|
|
20240104,163500,677622963,400,400,400,400,0
|
|
20240104,163400,677622963,400,400,400,400,0
|
|
20240104,163300,677622963,400,400,400,400,0
|
|
20240104,163200,677622963,400,400,400,400,0
|
|
20240104,163100,677622963,400,400,400,400,0
|
|
20240104,163000,677622963,400,400,400,400,0
|
|
20240104,162900,677622963,400,400,400,400,13325
|
|
20240104,162800,677622963,400,400,400,400,0
|
|
20240104,162700,677622963,400,400,400,400,0
|
|
20240104,162600,677622963,400,400,400,400,0
|
|
20240104,162500,677622963,400,400,400,400,0
|
|
20240104,162400,677622963,400,400,400,400,0
|
|
20240104,162300,677622963,400,400,400,400,0
|
|
20240104,162200,677622963,400,400,400,400,0
|
|
20240104,162100,677622963,400,400,400,400,0
|
|
20240104,162000,677622963,400,400,400,400,0
|
|
20240104,161900,677622963,400,400,400,400,0
|
|
20240104,161800,677622963,400,400,400,400,0
|
|
20240104,161700,677622963,400,400,400,400,0
|
|
20240104,161600,677622963,400,400,400,400,0
|
|
20240104,161500,677622963,400,400,400,400,0
|
|
20240104,161400,677622963,400,400,400,400,0
|
|
20240104,161300,677622963,400,400,400,400,0
|
|
20240104,161200,677622963,400,400,400,400,0
|
|
20240104,161100,677622963,400,400,400,400,0
|
|
20240104,161000,677622963,400,400,400,400,0
|
|
20240104,160900,677622963,400,400,400,400,0
|
|
20240104,160800,677622963,400,400,400,400,0
|
|
20240104,160700,677622963,400,400,400,400,0
|
|
20240104,160600,677622963,400,400,400,400,0
|
|
20240104,160500,677622963,400,400,400,400,0
|
|
20240104,160400,677622963,400,400,400,400,0
|
|
20240104,160300,677622963,400,400,400,400,0
|
|
20240104,160200,677622963,400,400,400,400,0
|
|
20240104,160100,677622963,400,400,400,400,0
|
|
20240104,160000,677622963,400,400,400,400,0
|
|
20240104,155900,677622963,400,400,400,400,13325
|
|
20240104,155800,677622963,400,400,400,400,0
|
|
20240104,155700,677622963,400,400,400,400,0
|
|
20240104,155600,677622963,400,400,400,400,0
|
|
20240104,155500,677622963,400,400,400,400,0
|
|
20240104,155400,677622963,400,400,400,400,0
|
|
20240104,155300,677622963,400,400,400,400,0
|
|
20240104,155200,677622963,400,400,400,400,0
|
|
20240104,155100,677622963,400,400,400,400,0
|
|
20240104,155000,677622963,400,400,400,400,0
|
|
20240104,154900,677622963,400,400,400,400,0
|
|
20240104,154800,677622963,400,400,400,400,0
|
|
20240104,154700,677622963,400,400,400,400,0
|
|
20240104,154600,677622963,400,400,400,400,0
|
|
20240104,154500,677622963,400,400,400,400,0
|
|
20240104,154400,677622963,400,400,400,400,0
|
|
20240104,154300,677622963,400,400,400,400,0
|
|
20240104,154200,677622963,400,400,400,400,0
|
|
20240104,154100,677622963,400,400,400,400,0
|
|
20240104,154000,677622963,400,400,400,400,0
|
|
20240104,153900,677622963,400,400,400,400,0
|
|
20240104,153800,677622963,400,400,400,400,0
|
|
20240104,153700,677622963,400,400,400,400,0
|
|
20240104,153600,677622963,400,400,400,400,0
|
|
20240104,153500,677622963,400,400,400,400,0
|
|
20240104,153400,677622963,400,400,400,400,0
|
|
20240104,153300,677622963,400,400,400,400,0
|
|
20240104,153200,677622963,400,400,400,400,0
|
|
20240104,153100,677622963,400,400,400,400,0
|
|
20240104,153000,677622963,400,400,400,400,13325
|
|
20240104,152900,672292963,401,401,401,401,0
|
|
20240104,152800,672292963,401,401,401,401,0
|
|
20240104,152700,672292963,401,401,401,401,0
|
|
20240104,152600,672292963,401,401,401,401,0
|
|
20240104,152500,672292963,401,401,401,401,0
|
|
20240104,152400,672292963,401,401,401,401,0
|
|
20240104,152300,672292963,401,401,401,401,0
|
|
20240104,152200,672292963,401,401,401,401,0
|
|
20240104,152100,672292963,401,401,401,401,0
|
|
20240104,152000,672292963,401,401,401,401,0
|
|
20240104,151900,672292963,401,401,401,401,1
|
|
20240104,151800,672292562,400,401,401,400,264
|
|
20240104,151700,672186961,398,401,401,398,1332
|
|
20240104,151600,671654911,401,399,401,398,3814
|
|
20240104,151500,670133597,399,400,400,399,4857
|
|
20240104,151400,668195615,400,400,400,400,1804
|
|
20240104,151300,667474015,399,399,399,399,3000
|
|
20240104,151200,666277015,403,403,403,403,6
|
|
20240104,151100,666274597,403,404,404,403,3603
|
|
20240104,151000,664822586,403,398,404,397,13170
|
|
20240104,150900,659522899,400,400,400,400,1
|
|
20240104,150800,659522499,398,398,399,398,2464
|
|
20240104,150700,658541627,399,399,399,399,407
|
|
20240104,150600,658379234,400,400,400,400,120
|
|
20240104,150500,658331234,398,400,400,398,27587
|
|
20240104,150400,647328762,400,400,400,400,5467
|
|
20240104,150300,645141962,400,400,400,399,178
|
|
20240104,150200,645070765,400,400,400,400,37
|
|
20240104,150100,645055965,400,400,400,400,179
|
|
20240104,150000,644984365,400,400,400,400,1286
|
|
20240104,145900,644469965,399,400,400,399,8244
|
|
20240104,145800,641178364,400,400,400,400,3417
|
|
20240104,145700,639811564,400,400,400,400,104
|
|
20240104,145600,639769964,401,399,401,399,2438
|
|
20240104,145500,638797198,401,401,401,401,303
|
|
20240104,145400,638675695,402,402,402,402,0
|
|
20240104,145300,638675695,402,403,403,399,3
|
|
20240104,145200,638674491,399,399,404,399,4068
|
|
20240104,145100,637051354,399,399,399,399,9572
|
|
20240104,145000,633232126,399,399,399,399,2333
|
|
20240104,144900,632301259,399,400,400,399,94
|
|
20240104,144800,632263667,400,401,401,400,6108
|
|
20240104,144700,629818457,402,402,402,402,139
|
|
20240104,144600,629762579,402,402,402,402,68
|
|
20240104,144500,629735243,402,402,402,402,388
|
|
20240104,144400,629579267,402,402,402,402,261
|
|
20240104,144300,629474345,403,403,403,403,0
|
|
20240104,144200,629474345,403,403,403,403,50
|
|
20240104,144100,629454195,403,403,403,403,1
|
|
20240104,144000,629453792,402,402,402,402,864
|
|
20240104,143900,629106464,404,404,404,404,0
|
|
20240104,143800,629106464,404,403,404,403,19745
|
|
20240104,143700,621149228,404,404,404,404,0
|
|
20240104,143600,621149228,404,400,404,400,2305
|
|
20240104,143500,620227108,400,400,400,399,1598
|
|
20240104,143400,619588914,400,401,401,400,7167
|
|
20240104,143300,616722036,404,404,404,404,0
|
|
20240104,143200,616722036,404,404,404,404,0
|
|
20240104,143100,616722036,404,404,404,404,0
|
|
20240104,143000,616722036,404,400,404,400,1069
|
|
20240104,142900,616293636,400,400,400,400,28626
|
|
20240104,142800,604843236,401,401,401,401,890
|
|
20240104,142700,604486346,401,401,401,401,150
|
|
20240104,142600,604426196,402,402,402,402,56
|
|
20240104,142500,604403684,401,401,401,401,11781
|
|
20240104,142400,599679503,405,405,405,405,0
|
|
20240104,142300,599679503,405,405,405,405,1
|
|
20240104,142200,599679098,403,407,407,403,563
|
|
20240104,142100,599450797,406,406,406,406,2709
|
|
20240104,142000,598350943,406,406,406,406,48
|
|
20240104,141900,598331455,402,407,407,402,11507
|
|
20240104,141800,593699988,405,405,407,405,5585
|
|
20240104,141700,591437059,407,405,407,405,607
|
|
20240104,141600,591190665,406,405,406,405,2787
|
|
20240104,141500,590061928,405,405,405,405,100
|
|
20240104,141400,590021428,405,402,405,402,10742
|
|
20240104,141300,585700321,402,402,402,402,0
|
|
20240104,141200,585700321,402,401,402,400,7704
|
|
20240104,141100,582617923,403,403,403,403,49
|
|
20240104,141000,582598176,403,403,403,403,923
|
|
20240104,140900,582226207,404,404,404,404,4000
|
|
20240104,140800,580610207,404,404,404,401,611
|
|
20240104,140700,580365163,404,401,404,401,2141
|
|
20240104,140600,579506616,404,402,404,400,2005
|
|
20240104,140500,578701762,402,401,402,401,4655
|
|
20240104,140400,576832528,401,405,405,401,2746
|
|
20240104,140300,575729782,405,405,405,405,0
|
|
20240104,140200,575729782,405,405,405,405,300
|
|
20240104,140100,575608282,405,405,405,405,3396
|
|
20240104,140000,574232902,405,405,405,405,0
|
|
20240104,135900,574232902,405,405,405,405,10
|
|
20240104,135800,574228852,401,405,405,401,7165
|
|
20240104,135700,571351817,405,405,405,405,27
|
|
20240104,135600,571340882,405,405,405,405,150
|
|
20240104,135500,571280132,405,403,405,403,7043
|
|
20240104,135400,568432817,403,403,403,403,5325
|
|
20240104,135300,566286842,403,403,403,402,3055
|
|
20240104,135200,565056899,403,403,403,403,11
|
|
20240104,135100,565052466,403,401,403,401,1262
|
|
20240104,135000,564543882,403,401,403,401,126
|
|
20240104,134900,564493352,400,403,403,400,14227
|
|
20240104,134800,558795323,403,403,403,401,157
|
|
20240104,134700,558732164,401,402,402,401,1488
|
|
20240104,134600,558135475,402,402,402,401,13131
|
|
20240104,134500,552861812,402,402,403,402,2237
|
|
20240104,134400,551962507,403,403,403,403,520
|
|
20240104,134300,551752947,403,404,404,403,346
|
|
20240104,134200,551613403,404,403,404,403,1790
|
|
20240104,134100,550892003,403,403,403,403,27
|
|
20240104,134000,550881122,401,401,401,401,0
|
|
20240104,133900,550881122,401,401,401,401,0
|
|
20240104,133800,550881122,401,401,401,401,0
|
|
20240104,133700,550881122,401,403,403,401,630
|
|
20240104,133600,550628152,403,402,403,402,113
|
|
20240104,133500,550582725,402,402,402,402,0
|
|
20240104,133400,550582725,402,402,402,402,0
|
|
20240104,133300,550582725,402,402,402,402,1048
|
|
20240104,133200,550161429,402,402,402,402,9882
|
|
20240104,133100,546188865,403,403,403,403,0
|
|
20240104,133000,546188865,403,403,403,403,0
|
|
20240104,132900,546188865,403,403,403,403,1736
|
|
20240104,132800,545489257,402,402,402,402,1925
|
|
20240104,132700,544715407,402,402,402,402,20
|
|
20240104,132600,544707367,401,401,401,401,0
|
|
20240104,132500,544707367,401,401,401,401,215
|
|
20240104,132400,544621152,401,401,401,401,2217
|
|
20240104,132300,543732135,401,401,401,401,723
|
|
20240104,132200,543442212,401,401,401,401,1188
|
|
20240104,132100,542965824,401,401,401,401,533
|
|
20240104,132000,542752091,401,402,402,401,165
|
|
20240104,131900,542685884,402,402,402,402,1
|
|
20240104,131800,542685482,400,401,401,400,350
|
|
20240104,131700,542545232,401,401,401,401,0
|
|
20240104,131600,542545232,401,401,401,401,10
|
|
20240104,131500,542541222,402,402,402,402,17
|
|
20240104,131400,542534388,402,401,402,400,8996
|
|
20240104,131300,538927655,402,402,402,402,1
|
|
20240104,131200,538927253,400,401,401,400,3545
|
|
20240104,131100,537509249,402,401,402,401,9332
|
|
20240104,131000,533767114,403,401,403,401,4392
|
|
20240104,130900,532005918,403,403,403,403,3
|
|
20240104,130800,532004709,403,401,403,401,107
|
|
20240104,130700,531961602,403,403,403,403,0
|
|
20240104,130600,531961602,403,403,403,403,0
|
|
20240104,130500,531961602,403,402,403,402,123
|
|
20240104,130400,531912055,403,403,403,403,2
|
|
20240104,130300,531911249,402,402,402,402,1
|
|
20240104,130200,531910847,402,402,402,402,3257
|
|
20240104,130100,530601533,402,403,403,402,254
|
|
20240104,130000,530499421,403,403,403,403,688
|
|
20240104,125900,530222157,403,403,403,403,0
|
|
20240104,125800,530222157,403,403,403,403,8
|
|
20240104,125700,530218933,403,403,403,403,375
|
|
20240104,125600,530067808,402,402,402,402,0
|
|
20240104,125500,530067808,402,402,402,402,10
|
|
20240104,125400,530063788,402,402,402,402,134
|
|
20240104,125300,530009920,402,402,402,402,100
|
|
20240104,125200,529969720,401,402,402,401,1077
|
|
20240104,125100,529537417,402,403,403,402,2506
|
|
20240104,125000,528529475,403,404,404,403,2047
|
|
20240104,124900,527704483,404,404,404,404,1
|
|
20240104,124800,527704079,403,403,403,403,2
|
|
20240104,124700,527703273,403,403,403,403,1
|
|
20240104,124600,527702870,404,404,404,404,3643
|
|
20240104,124500,526231098,403,403,403,403,0
|
|
20240104,124400,526231098,403,403,403,403,105
|
|
20240104,124300,526188783,403,403,403,403,0
|
|
20240104,124200,526188783,403,403,403,403,6
|
|
20240104,124100,526186365,403,403,403,403,7
|
|
20240104,124000,526183544,402,402,402,402,0
|
|
20240104,123900,526183544,402,402,402,402,7
|
|
20240104,123800,526180730,402,402,402,402,5
|
|
20240104,123700,526178720,402,402,402,402,0
|
|
20240104,123600,526178720,402,402,402,402,18
|
|
20240104,123500,526171484,402,402,402,402,0
|
|
20240104,123400,526171484,402,403,403,402,1025
|
|
20240104,123300,525758921,404,404,404,404,0
|
|
20240104,123200,525758921,404,404,404,404,17
|
|
20240104,123100,525752053,404,403,404,403,640
|
|
20240104,123000,525494033,404,404,404,404,504
|
|
20240104,122900,525290417,404,402,404,401,1873
|
|
20240104,122800,524539025,402,402,402,402,1758
|
|
20240104,122700,523832309,402,402,402,402,0
|
|
20240104,122600,523832309,402,402,402,402,3242
|
|
20240104,122500,522529025,402,402,402,402,0
|
|
20240104,122400,522529025,402,402,402,402,0
|
|
20240104,122300,522529025,402,402,402,402,165
|
|
20240104,122200,522462695,402,402,402,402,66
|
|
20240104,122100,522436163,401,401,401,401,20
|
|
20240104,122000,522428143,401,401,401,401,500
|
|
20240104,121900,522227643,401,401,401,401,30
|
|
20240104,121800,522215613,401,402,402,401,1957
|
|
20240104,121700,521430844,402,402,402,402,1281
|
|
20240104,121600,520915882,402,402,402,402,689
|
|
20240104,121500,520638904,402,402,402,402,63
|
|
20240104,121400,520613578,401,401,401,401,0
|
|
20240104,121300,520613578,401,401,401,401,1
|
|
20240104,121200,520613177,402,402,402,402,0
|
|
20240104,121100,520613177,402,402,402,402,1
|
|
20240104,121000,520612775,400,400,400,400,13080
|
|
20240104,120900,515380775,400,400,400,400,1568
|
|
20240104,120800,514753575,401,401,401,401,110
|
|
20240104,120700,514709465,402,402,402,402,20
|
|
20240104,120600,514701425,402,402,402,402,7
|
|
20240104,120500,514698611,402,402,402,402,540
|
|
20240104,120400,514481531,402,402,402,402,0
|
|
20240104,120300,514481531,402,402,402,402,1
|
|
20240104,120200,514481129,400,400,400,400,1
|
|
20240104,120100,514480729,400,400,402,400,4651
|
|
20240104,120000,512620327,402,400,402,399,2225
|
|
20240104,115900,511730978,402,401,402,400,3118
|
|
20240104,115800,510480669,402,402,403,401,818
|
|
20240104,115700,510151842,404,402,404,402,1314
|
|
20240104,115600,509623412,402,402,402,402,5001
|
|
20240104,115500,507613010,401,401,401,401,26
|
|
20240104,115400,507602584,402,402,402,402,0
|
|
20240104,115300,507602584,402,401,402,401,51
|
|
20240104,115200,507582132,401,401,401,399,5
|
|
20240104,115100,507580130,402,402,402,402,103
|
|
20240104,115000,507538724,403,403,403,403,20
|
|
20240104,114900,507530664,403,403,403,403,1
|
|
20240104,114800,507530261,400,400,400,400,0
|
|
20240104,114700,507530261,400,400,400,400,0
|
|
20240104,114600,507530261,400,402,402,400,21
|
|
20240104,114500,507521859,400,400,400,400,0
|
|
20240104,114400,507521859,400,401,401,400,1815
|
|
20240104,114300,506795856,403,403,403,403,0
|
|
20240104,114200,506795856,403,403,403,403,0
|
|
20240104,114100,506795856,403,403,403,403,1
|
|
20240104,114000,506795453,401,403,403,401,19
|
|
20240104,113900,506787832,401,401,401,401,0
|
|
20240104,113800,506787832,401,404,404,401,7
|
|
20240104,113700,506785016,404,404,404,404,1
|
|
20240104,113600,506784612,400,402,402,400,5928
|
|
20240104,113500,504413136,404,404,404,404,0
|
|
20240104,113400,504413136,404,402,404,402,231
|
|
20240104,113300,504320072,404,403,404,403,5918
|
|
20240104,113200,501935117,403,403,403,403,17
|
|
20240104,113100,501928266,404,404,404,404,0
|
|
20240104,113000,501928266,404,404,404,404,6931
|
|
20240104,112900,499128142,404,404,404,404,1136
|
|
20240104,112800,498669198,405,396,405,396,15142
|
|
20240104,112700,492611085,397,398,398,395,1022
|
|
20240104,112600,492206749,395,398,398,395,161
|
|
20240104,112500,492143151,395,395,395,395,343
|
|
20240104,112400,492007666,395,398,399,395,50267
|
|
20240104,112300,472090450,398,398,399,398,45
|
|
20240104,112200,472072535,398,398,398,398,101
|
|
20240104,112100,472032337,398,399,399,398,184
|
|
20240104,112000,471959101,399,399,399,399,106
|
|
20240104,111900,471916807,399,398,399,398,356
|
|
20240104,111800,471775118,398,397,398,397,721
|
|
20240104,111700,471488880,398,398,398,398,10
|
|
20240104,111600,471484900,398,398,398,398,1
|
|
20240104,111500,471484502,397,397,398,397,14161
|
|
20240104,111400,465849585,398,398,398,398,0
|
|
20240104,111300,465849585,398,398,398,398,0
|
|
20240104,111200,465849585,398,396,398,396,952
|
|
20240104,111100,465472591,396,396,396,396,2433
|
|
20240104,111000,464509123,396,397,397,396,4377
|
|
20240104,110900,462774254,398,398,398,398,8
|
|
20240104,110800,462771070,398,398,398,398,0
|
|
20240104,110700,462771070,398,396,398,395,15373
|
|
20240104,110600,456686918,398,398,398,397,248
|
|
20240104,110500,456588459,396,397,397,396,11751
|
|
20240104,110400,451934750,397,399,399,397,3103
|
|
20240104,110300,450702659,399,398,399,398,3375
|
|
20240104,110200,449359302,399,398,399,398,815
|
|
20240104,110100,449034850,399,399,399,399,8
|
|
20240104,110000,449031658,398,398,398,398,210
|
|
20240104,105900,448948078,397,398,399,397,4697
|
|
20240104,105800,447078847,399,399,399,399,3796
|
|
20240104,105700,445564243,401,401,401,401,1000
|
|
20240104,105600,445163243,400,400,400,399,2612
|
|
20240104,105500,444118470,399,400,400,399,2610
|
|
20240104,105400,443074520,400,400,400,400,1896
|
|
20240104,105300,442316120,402,400,402,400,4105
|
|
20240104,105200,440674110,400,402,402,400,6843
|
|
20240104,105100,437936885,403,401,403,401,3376
|
|
20240104,105000,436583107,403,403,403,403,1
|
|
20240104,104900,436582704,400,400,400,400,1200
|
|
20240104,104800,436102704,400,402,403,400,5510
|
|
20240104,104700,433898679,400,401,402,400,591
|
|
20240104,104600,433661873,402,402,402,402,0
|
|
20240104,104500,433661873,402,402,402,402,19
|
|
20240104,104400,433654235,403,403,403,403,0
|
|
20240104,104300,433654235,403,403,403,400,13397
|
|
20240104,104200,428282278,402,402,402,402,345
|
|
20240104,104100,428143588,403,402,403,402,1139
|
|
20240104,104000,427684671,402,401,402,401,1345
|
|
20240104,103900,427145226,401,401,401,401,124
|
|
20240104,103800,427095502,401,400,401,400,5150
|
|
20240104,103700,425035397,400,400,400,400,36
|
|
20240104,103600,425020997,399,399,399,399,5561
|
|
20240104,103500,422802158,400,400,400,399,4508
|
|
20240104,103400,421000958,399,403,404,399,21154
|
|
20240104,103300,412535908,404,402,404,402,6569
|
|
20240104,103200,409890968,402,402,402,400,5490
|
|
20240104,103100,407688414,401,400,401,400,6175
|
|
20240104,103000,405213258,400,399,400,399,116
|
|
20240104,102900,405166958,400,398,400,398,215
|
|
20240104,102800,405081358,400,399,400,399,7175
|
|
20240104,102700,402216233,399,399,399,399,11000
|
|
20240104,102600,397827233,400,400,400,400,560
|
|
20240104,102500,397603233,401,398,401,395,7567
|
|
20240104,102400,394606259,401,398,401,398,5023
|
|
20240104,102300,392596377,400,399,400,399,863
|
|
20240104,102200,392251600,401,400,401,399,5805
|
|
20240104,102100,389934910,402,402,402,402,0
|
|
20240104,102000,389934910,402,402,402,402,478
|
|
20240104,101900,389742754,402,398,402,398,6075
|
|
20240104,101800,387310386,398,397,398,397,1124
|
|
20240104,101700,386863945,398,398,398,397,134
|
|
20240104,101600,386810738,398,397,398,397,1042
|
|
20240104,101500,386396986,398,399,399,398,235
|
|
20240104,101400,386303251,400,400,400,396,2171
|
|
20240104,101300,385434911,400,397,400,395,1800
|
|
20240104,101200,384721189,402,396,402,394,14025
|
|
20240104,101100,379175717,396,396,397,395,1095
|
|
20240104,101000,378742603,395,397,397,395,7614
|
|
20240104,100900,375734835,397,398,398,396,3663
|
|
20240104,100800,374283089,398,398,398,398,143
|
|
20240104,100700,374226175,398,395,399,395,7085
|
|
20240104,100600,371427481,399,400,400,395,2911
|
|
20240104,100500,370271814,397,400,400,395,9182
|
|
20240104,100400,366635728,397,401,401,397,5532
|
|
20240104,100300,364435904,402,403,403,397,72399
|
|
20240104,100200,335556629,404,401,404,401,280
|
|
20240104,100100,335443518,402,403,404,402,1633
|
|
20240104,100000,334787035,403,403,403,403,200
|
|
20240104,095900,334706435,404,404,404,403,979
|
|
20240104,095800,334311883,403,402,404,402,680
|
|
20240104,095700,334037690,404,404,404,404,2586
|
|
20240104,095600,332992946,404,401,404,401,297
|
|
20240104,095500,332873072,400,399,400,399,4971
|
|
20240104,095400,330889605,399,402,402,399,38502
|
|
20240104,095300,315477414,402,404,404,402,32175
|
|
20240104,095200,302517706,406,404,406,403,10404
|
|
20240104,095100,298322377,406,404,406,403,2505
|
|
20240104,095000,297312078,406,405,406,404,6440
|
|
20240104,094900,294706132,406,405,406,405,3821
|
|
20240104,094800,293158615,407,405,407,405,4993
|
|
20240104,094700,291136322,407,405,407,405,914
|
|
20240104,094600,290766124,407,407,407,407,312
|
|
20240104,094500,290639140,407,405,407,405,2364
|
|
20240104,094400,289681698,408,406,408,405,2945
|
|
20240104,094300,288485955,405,405,405,403,11159
|
|
20240104,094200,283981991,405,406,406,405,5955
|
|
20240104,094100,281568958,406,406,406,406,24
|
|
20240104,094000,281559214,406,406,406,406,6708
|
|
20240104,093900,278835766,407,406,407,406,20
|
|
20240104,093800,278827629,407,404,407,403,8447
|
|
20240104,093700,275410795,405,405,405,404,15341
|
|
20240104,093600,269197740,405,405,405,404,11327
|
|
20240104,093500,264614142,405,406,406,404,3871
|
|
20240104,093400,263046737,406,406,406,406,0
|
|
20240104,093300,263046737,406,406,406,406,75
|
|
20240104,093200,263016287,406,406,406,406,327
|
|
20240104,093100,262883525,406,405,406,404,9041
|
|
20240104,093000,259216677,405,406,406,405,34
|
|
20240104,092900,259202906,403,403,403,403,3901
|
|
20240104,092800,257630803,403,407,407,400,18839
|
|
20240104,092700,250055538,408,408,408,408,834
|
|
20240104,092600,249715266,403,405,408,403,4323
|
|
20240104,092500,247963680,403,410,410,403,16471
|
|
20240104,092400,241283992,407,412,412,405,19705
|
|
20240104,092300,233214779,412,412,412,412,39
|
|
20240104,092200,233198711,412,411,412,410,11740
|
|
20240104,092100,228384951,412,413,413,412,4843
|
|
20240104,092000,226389535,412,412,416,412,3349
|
|
20240104,091900,225009645,414,415,416,412,15555
|
|
20240104,091800,218589129,415,416,416,415,2375
|
|
20240104,091700,217602330,415,414,416,414,12338
|
|
20240104,091600,212483776,415,415,415,415,2652
|
|
20240104,091500,211383196,416,417,418,416,17183
|
|
20240104,091400,204228925,418,421,421,418,7382
|
|
20240104,091300,201141335,421,419,421,416,5215
|
|
20240104,091200,198964923,419,417,419,417,4
|
|
20240104,091100,198963249,416,415,418,415,1581
|
|
20240104,091000,198306307,414,414,414,414,3000
|
|
20240104,090900,197064307,414,415,415,414,1384
|
|
20240104,090800,196490503,415,415,415,414,2744
|
|
20240104,090700,195351845,415,416,416,415,6497
|
|
20240104,090600,192651825,416,418,418,416,31740
|
|
20240104,090500,179386963,418,420,422,418,62437
|
|
20240104,090400,153177861,422,425,425,420,57401
|
|
20240104,090300,128931778,425,425,428,424,11284
|
|
20240104,090200,124142370,425,424,430,423,19754
|
|
20240104,090100,115759289,430,435,445,420,165498
|
|
20240104,090000,44530941,443,430,450,430,102352
|