632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192900,386840277,381,381,381,381,10916
|
|
20240105,192800,386840277,381,381,381,381,0
|
|
20240105,192700,386840277,381,381,381,381,0
|
|
20240105,192600,386840277,381,381,381,381,0
|
|
20240105,192500,386840277,381,381,381,381,0
|
|
20240105,192400,386840277,381,381,381,381,0
|
|
20240105,192300,386840277,381,381,381,381,0
|
|
20240105,192200,386840277,381,381,381,381,0
|
|
20240105,192100,386840277,381,381,381,381,0
|
|
20240105,192000,386840277,381,381,381,381,0
|
|
20240105,191900,386840277,381,381,381,381,0
|
|
20240105,191800,386840277,381,381,381,381,0
|
|
20240105,191700,386840277,381,381,381,381,0
|
|
20240105,191600,386840277,381,381,381,381,0
|
|
20240105,191500,386840277,381,381,381,381,0
|
|
20240105,191400,386840277,381,381,381,381,0
|
|
20240105,191300,386840277,381,381,381,381,0
|
|
20240105,191200,386840277,381,381,381,381,0
|
|
20240105,191100,386840277,381,381,381,381,0
|
|
20240105,191000,386840277,381,381,381,381,0
|
|
20240105,190900,386840277,381,381,381,381,0
|
|
20240105,190800,386840277,381,381,381,381,0
|
|
20240105,190700,386840277,381,381,381,381,0
|
|
20240105,190600,386840277,381,381,381,381,0
|
|
20240105,190500,386840277,381,381,381,381,0
|
|
20240105,190400,386840277,381,381,381,381,0
|
|
20240105,190300,386840277,381,381,381,381,0
|
|
20240105,190200,386840277,381,381,381,381,0
|
|
20240105,190100,386840277,381,381,381,381,0
|
|
20240105,190000,386840277,381,381,381,381,0
|
|
20240105,185900,386840277,381,381,381,381,10916
|
|
20240105,185800,386840277,381,381,381,381,0
|
|
20240105,185700,386840277,381,381,381,381,0
|
|
20240105,185600,386840277,381,381,381,381,0
|
|
20240105,185500,386840277,381,381,381,381,0
|
|
20240105,185400,386840277,381,381,381,381,0
|
|
20240105,185300,386840277,381,381,381,381,0
|
|
20240105,185200,386840277,381,381,381,381,0
|
|
20240105,185100,386840277,381,381,381,381,0
|
|
20240105,185000,386840277,381,381,381,381,0
|
|
20240105,184900,386840277,381,381,381,381,0
|
|
20240105,184800,386840277,381,381,381,381,0
|
|
20240105,184700,386840277,381,381,381,381,0
|
|
20240105,184600,386840277,381,381,381,381,0
|
|
20240105,184500,386840277,381,381,381,381,0
|
|
20240105,184400,386840277,381,381,381,381,0
|
|
20240105,184300,386840277,381,381,381,381,0
|
|
20240105,184200,386840277,381,381,381,381,0
|
|
20240105,184100,386840277,381,381,381,381,0
|
|
20240105,184000,386840277,381,381,381,381,0
|
|
20240105,183900,386840277,381,381,381,381,0
|
|
20240105,183800,386840277,381,381,381,381,0
|
|
20240105,183700,386840277,381,381,381,381,0
|
|
20240105,183600,386840277,381,381,381,381,0
|
|
20240105,183500,386840277,381,381,381,381,0
|
|
20240105,183400,386840277,381,381,381,381,0
|
|
20240105,183300,386840277,381,381,381,381,0
|
|
20240105,183200,386840277,381,381,381,381,0
|
|
20240105,183100,386840277,381,381,381,381,0
|
|
20240105,183000,386840277,381,381,381,381,0
|
|
20240105,182900,386840277,381,381,381,381,10916
|
|
20240105,182800,386840277,381,381,381,381,0
|
|
20240105,182700,386840277,381,381,381,381,0
|
|
20240105,182600,386840277,381,381,381,381,0
|
|
20240105,182500,386840277,381,381,381,381,0
|
|
20240105,182400,386840277,381,381,381,381,0
|
|
20240105,182300,386840277,381,381,381,381,0
|
|
20240105,182200,386840277,381,381,381,381,0
|
|
20240105,182100,386840277,381,381,381,381,0
|
|
20240105,182000,386840277,381,381,381,381,0
|
|
20240105,181900,386840277,381,381,381,381,0
|
|
20240105,181800,386840277,381,381,381,381,0
|
|
20240105,181700,386840277,381,381,381,381,0
|
|
20240105,181600,386840277,381,381,381,381,0
|
|
20240105,181500,386840277,381,381,381,381,0
|
|
20240105,181400,386840277,381,381,381,381,0
|
|
20240105,181300,386840277,381,381,381,381,0
|
|
20240105,181200,386840277,381,381,381,381,0
|
|
20240105,181100,386840277,381,381,381,381,0
|
|
20240105,181000,386840277,381,381,381,381,0
|
|
20240105,180900,386840277,381,381,381,381,0
|
|
20240105,180800,386840277,381,381,381,381,0
|
|
20240105,180700,386840277,381,381,381,381,0
|
|
20240105,180600,386840277,381,381,381,381,0
|
|
20240105,180500,386840277,381,381,381,381,0
|
|
20240105,180400,386840277,381,381,381,381,0
|
|
20240105,180300,386840277,381,381,381,381,0
|
|
20240105,180200,386840277,381,381,381,381,0
|
|
20240105,180100,386840277,381,381,381,381,0
|
|
20240105,180000,386840277,381,381,381,381,0
|
|
20240105,175900,386840277,381,381,381,381,10916
|
|
20240105,175800,386840277,381,381,381,381,0
|
|
20240105,175700,386840277,381,381,381,381,0
|
|
20240105,175600,386840277,381,381,381,381,0
|
|
20240105,175500,386840277,381,381,381,381,0
|
|
20240105,175400,386840277,381,381,381,381,0
|
|
20240105,175300,386840277,381,381,381,381,0
|
|
20240105,175200,386840277,381,381,381,381,0
|
|
20240105,175100,386840277,381,381,381,381,0
|
|
20240105,175000,386840277,381,381,381,381,0
|
|
20240105,174900,386840277,381,381,381,381,0
|
|
20240105,174800,386840277,381,381,381,381,0
|
|
20240105,174700,386840277,381,381,381,381,0
|
|
20240105,174600,386840277,381,381,381,381,0
|
|
20240105,174500,386840277,381,381,381,381,0
|
|
20240105,174400,386840277,381,381,381,381,0
|
|
20240105,174300,386840277,381,381,381,381,0
|
|
20240105,174200,386840277,381,381,381,381,0
|
|
20240105,174100,386840277,381,381,381,381,0
|
|
20240105,174000,386840277,381,381,381,381,0
|
|
20240105,173900,386840277,381,381,381,381,0
|
|
20240105,173800,386840277,381,381,381,381,0
|
|
20240105,173700,386840277,381,381,381,381,0
|
|
20240105,173600,386840277,381,381,381,381,0
|
|
20240105,173500,386840277,381,381,381,381,0
|
|
20240105,173400,386840277,381,381,381,381,0
|
|
20240105,173300,386840277,381,381,381,381,0
|
|
20240105,173200,386840277,381,381,381,381,0
|
|
20240105,173100,386840277,381,381,381,381,0
|
|
20240105,173000,386840277,381,381,381,381,0
|
|
20240105,172900,386840277,381,381,381,381,10916
|
|
20240105,172800,386840277,381,381,381,381,0
|
|
20240105,172700,386840277,381,381,381,381,0
|
|
20240105,172600,386840277,381,381,381,381,0
|
|
20240105,172500,386840277,381,381,381,381,0
|
|
20240105,172400,386840277,381,381,381,381,0
|
|
20240105,172300,386840277,381,381,381,381,0
|
|
20240105,172200,386840277,381,381,381,381,0
|
|
20240105,172100,386840277,381,381,381,381,0
|
|
20240105,172000,386840277,381,381,381,381,0
|
|
20240105,171900,386840277,381,381,381,381,0
|
|
20240105,171800,386840277,381,381,381,381,0
|
|
20240105,171700,386840277,381,381,381,381,0
|
|
20240105,171600,386840277,381,381,381,381,0
|
|
20240105,171500,386840277,381,381,381,381,0
|
|
20240105,171400,386840277,381,381,381,381,0
|
|
20240105,171300,386840277,381,381,381,381,0
|
|
20240105,171200,386840277,381,381,381,381,0
|
|
20240105,171100,386840277,381,381,381,381,0
|
|
20240105,171000,386840277,381,381,381,381,0
|
|
20240105,170900,386840277,381,381,381,381,0
|
|
20240105,170800,386840277,381,381,381,381,0
|
|
20240105,170700,386840277,381,381,381,381,0
|
|
20240105,170600,386840277,381,381,381,381,0
|
|
20240105,170500,386840277,381,381,381,381,0
|
|
20240105,170400,386840277,381,381,381,381,0
|
|
20240105,170300,386840277,381,381,381,381,0
|
|
20240105,170200,386840277,381,381,381,381,0
|
|
20240105,170100,386840277,381,381,381,381,0
|
|
20240105,170000,386840277,381,381,381,381,0
|
|
20240105,165900,386840277,381,381,381,381,10916
|
|
20240105,165800,386840277,381,381,381,381,0
|
|
20240105,165700,386840277,381,381,381,381,0
|
|
20240105,165600,386840277,381,381,381,381,0
|
|
20240105,165500,386840277,381,381,381,381,0
|
|
20240105,165400,386840277,381,381,381,381,0
|
|
20240105,165300,386840277,381,381,381,381,0
|
|
20240105,165200,386840277,381,381,381,381,0
|
|
20240105,165100,386840277,381,381,381,381,0
|
|
20240105,165000,386840277,381,381,381,381,0
|
|
20240105,164900,386840277,381,381,381,381,0
|
|
20240105,164800,386840277,381,381,381,381,0
|
|
20240105,164700,386840277,381,381,381,381,0
|
|
20240105,164600,386840277,381,381,381,381,0
|
|
20240105,164500,386840277,381,381,381,381,0
|
|
20240105,164400,386840277,381,381,381,381,0
|
|
20240105,164300,386840277,381,381,381,381,0
|
|
20240105,164200,386840277,381,381,381,381,0
|
|
20240105,164100,386840277,381,381,381,381,0
|
|
20240105,164000,386840277,381,381,381,381,0
|
|
20240105,163900,386840277,381,381,381,381,0
|
|
20240105,163800,386840277,381,381,381,381,0
|
|
20240105,163700,386840277,381,381,381,381,0
|
|
20240105,163600,386840277,381,381,381,381,0
|
|
20240105,163500,386840277,381,381,381,381,0
|
|
20240105,163400,386840277,381,381,381,381,0
|
|
20240105,163300,386840277,381,381,381,381,0
|
|
20240105,163200,386840277,381,381,381,381,0
|
|
20240105,163100,386840277,381,381,381,381,0
|
|
20240105,163000,386840277,381,381,381,381,0
|
|
20240105,162900,386840277,381,381,381,381,10916
|
|
20240105,162800,386840277,381,381,381,381,0
|
|
20240105,162700,386840277,381,381,381,381,0
|
|
20240105,162600,386840277,381,381,381,381,0
|
|
20240105,162500,386840277,381,381,381,381,0
|
|
20240105,162400,386840277,381,381,381,381,0
|
|
20240105,162300,386840277,381,381,381,381,0
|
|
20240105,162200,386840277,381,381,381,381,0
|
|
20240105,162100,386840277,381,381,381,381,0
|
|
20240105,162000,386840277,381,381,381,381,0
|
|
20240105,161900,386840277,381,381,381,381,0
|
|
20240105,161800,386840277,381,381,381,381,0
|
|
20240105,161700,386840277,381,381,381,381,0
|
|
20240105,161600,386840277,381,381,381,381,0
|
|
20240105,161500,386840277,381,381,381,381,0
|
|
20240105,161400,386840277,381,381,381,381,0
|
|
20240105,161300,386840277,381,381,381,381,0
|
|
20240105,161200,386840277,381,381,381,381,0
|
|
20240105,161100,386840277,381,381,381,381,0
|
|
20240105,161000,386840277,381,381,381,381,0
|
|
20240105,160900,386840277,381,381,381,381,0
|
|
20240105,160800,386840277,381,381,381,381,0
|
|
20240105,160700,386840277,381,381,381,381,0
|
|
20240105,160600,386840277,381,381,381,381,0
|
|
20240105,160500,386840277,381,381,381,381,0
|
|
20240105,160400,386840277,381,381,381,381,0
|
|
20240105,160300,386840277,381,381,381,381,0
|
|
20240105,160200,386840277,381,381,381,381,0
|
|
20240105,160100,386840277,381,381,381,381,0
|
|
20240105,160000,386840277,381,381,381,381,0
|
|
20240105,155900,386840277,381,381,381,381,10916
|
|
20240105,155800,386840277,381,381,381,381,0
|
|
20240105,155700,386840277,381,381,381,381,0
|
|
20240105,155600,386840277,381,381,381,381,0
|
|
20240105,155500,386840277,381,381,381,381,0
|
|
20240105,155400,386840277,381,381,381,381,0
|
|
20240105,155300,386840277,381,381,381,381,0
|
|
20240105,155200,386840277,381,381,381,381,0
|
|
20240105,155100,386840277,381,381,381,381,0
|
|
20240105,155000,386840277,381,381,381,381,0
|
|
20240105,154900,386840277,381,381,381,381,0
|
|
20240105,154800,386840277,381,381,381,381,0
|
|
20240105,154700,386840277,381,381,381,381,0
|
|
20240105,154600,386840277,381,381,381,381,0
|
|
20240105,154500,386840277,381,381,381,381,0
|
|
20240105,154400,386840277,381,381,381,381,0
|
|
20240105,154300,386840277,381,381,381,381,0
|
|
20240105,154200,386840277,381,381,381,381,0
|
|
20240105,154100,386840277,381,381,381,381,0
|
|
20240105,154000,386840277,381,381,381,381,0
|
|
20240105,153900,386840277,381,381,381,381,0
|
|
20240105,153800,386840277,381,381,381,381,0
|
|
20240105,153700,386840277,381,381,381,381,0
|
|
20240105,153600,386840277,381,381,381,381,0
|
|
20240105,153500,386840277,381,381,381,381,0
|
|
20240105,153400,386840277,381,381,381,381,0
|
|
20240105,153300,386840277,381,381,381,381,0
|
|
20240105,153200,386840277,381,381,381,381,0
|
|
20240105,153100,386840277,381,381,381,381,0
|
|
20240105,153000,386840277,381,381,381,381,10916
|
|
20240105,152900,382681281,383,383,383,383,0
|
|
20240105,152800,382681281,383,383,383,383,0
|
|
20240105,152700,382681281,383,383,383,383,0
|
|
20240105,152600,382681281,383,383,383,383,0
|
|
20240105,152500,382681281,383,383,383,383,0
|
|
20240105,152400,382681281,383,383,383,383,0
|
|
20240105,152300,382681281,383,383,383,383,0
|
|
20240105,152200,382681281,383,383,383,383,0
|
|
20240105,152100,382681281,383,383,383,383,0
|
|
20240105,152000,382681281,383,383,383,383,0
|
|
20240105,151900,382681281,383,381,383,380,9094
|
|
20240105,151800,379217841,381,381,381,380,5316
|
|
20240105,151700,377194445,380,381,381,380,2385
|
|
20240105,151600,376286584,381,381,381,381,3579
|
|
20240105,151500,374922985,380,381,381,380,6364
|
|
20240105,151400,372503301,381,382,382,381,15437
|
|
20240105,151300,366620115,383,383,383,383,107
|
|
20240105,151200,366579134,383,383,383,383,27
|
|
20240105,151100,366568793,384,382,384,382,7
|
|
20240105,151000,366566109,383,383,383,383,5000
|
|
20240105,150900,364651109,382,382,382,382,15597
|
|
20240105,150800,358693055,384,384,384,384,0
|
|
20240105,150700,358693055,384,384,384,384,0
|
|
20240105,150600,358693055,384,383,384,383,7306
|
|
20240105,150500,355891986,383,383,383,383,1
|
|
20240105,150400,355891603,384,384,384,384,0
|
|
20240105,150300,355891603,384,384,384,384,1376
|
|
20240105,150200,355363219,383,383,384,382,4352
|
|
20240105,150100,353699073,383,383,383,383,1506
|
|
20240105,150000,353122275,382,382,382,382,1757
|
|
20240105,145900,352451101,383,383,383,383,0
|
|
20240105,145800,352451101,383,383,383,383,0
|
|
20240105,145700,352451101,383,382,383,382,5981
|
|
20240105,145600,350166058,382,382,382,382,0
|
|
20240105,145500,350166058,382,382,382,382,100
|
|
20240105,145400,350127858,383,383,383,383,981
|
|
20240105,145300,349752135,383,385,385,383,6615
|
|
20240105,145200,347218338,385,385,385,385,0
|
|
20240105,145100,347218338,385,385,385,385,1
|
|
20240105,145000,347217953,385,385,385,385,0
|
|
20240105,144900,347217953,385,385,385,385,0
|
|
20240105,144800,347217953,385,385,385,385,0
|
|
20240105,144700,347217953,385,385,385,385,31
|
|
20240105,144600,347206018,385,385,385,385,1173
|
|
20240105,144500,346754413,385,385,385,385,3280
|
|
20240105,144400,345491613,384,384,384,384,0
|
|
20240105,144300,345491613,384,383,384,383,336
|
|
20240105,144200,345362856,383,383,383,383,1
|
|
20240105,144100,345362473,384,384,384,384,200
|
|
20240105,144000,345285673,384,384,384,384,83
|
|
20240105,143900,345253801,385,385,385,385,0
|
|
20240105,143800,345253801,385,385,385,385,0
|
|
20240105,143700,345253801,385,385,385,385,0
|
|
20240105,143600,345253801,385,384,385,384,974
|
|
20240105,143500,344879411,385,385,385,385,27
|
|
20240105,143400,344869016,385,385,386,385,201
|
|
20240105,143300,344791630,385,385,385,385,1
|
|
20240105,143200,344791245,384,384,384,384,0
|
|
20240105,143100,344791245,384,383,384,383,6142
|
|
20240105,143000,342438858,382,382,383,382,2577
|
|
20240105,142900,341453544,383,383,383,383,0
|
|
20240105,142800,341453544,383,383,383,383,52
|
|
20240105,142700,341433628,382,383,383,382,1518
|
|
20240105,142600,340852552,382,382,382,382,0
|
|
20240105,142500,340852552,382,382,382,382,389
|
|
20240105,142400,340703954,382,382,382,382,0
|
|
20240105,142300,340703954,382,382,382,382,0
|
|
20240105,142200,340703954,382,382,382,382,258
|
|
20240105,142100,340605398,383,383,383,383,1
|
|
20240105,142000,340605015,383,383,383,383,0
|
|
20240105,141900,340605015,383,383,383,383,0
|
|
20240105,141800,340605015,383,383,383,383,1
|
|
20240105,141700,340604632,380,380,380,380,0
|
|
20240105,141600,340604632,380,380,380,380,3702
|
|
20240105,141500,339197872,380,380,380,380,0
|
|
20240105,141400,339197872,380,380,380,380,0
|
|
20240105,141300,339197872,380,381,381,380,10
|
|
20240105,141200,339194067,380,383,383,380,5813
|
|
20240105,141100,336979957,383,383,383,383,60
|
|
20240105,141000,336956977,383,383,383,383,0
|
|
20240105,140900,336956977,383,383,383,383,0
|
|
20240105,140800,336956977,383,383,383,383,0
|
|
20240105,140700,336956977,383,383,383,383,500
|
|
20240105,140600,336765477,383,383,383,383,0
|
|
20240105,140500,336765477,383,383,383,383,52
|
|
20240105,140400,336745561,383,383,383,383,0
|
|
20240105,140300,336745561,383,383,383,383,0
|
|
20240105,140200,336745561,383,383,383,383,185
|
|
20240105,140100,336674706,383,381,383,380,2337
|
|
20240105,140000,335784477,383,381,383,381,5795
|
|
20240105,135900,333576578,383,383,383,383,1
|
|
20240105,135800,333576195,381,381,381,381,75
|
|
20240105,135700,333547620,381,381,381,381,574
|
|
20240105,135600,333328926,383,381,383,381,4068
|
|
20240105,135500,331770884,383,383,383,383,0
|
|
20240105,135400,331770884,383,383,383,383,0
|
|
20240105,135300,331770884,383,383,383,383,0
|
|
20240105,135200,331770884,383,382,383,382,6
|
|
20240105,135100,331768587,380,380,380,380,0
|
|
20240105,135000,331768587,380,380,380,380,0
|
|
20240105,134900,331768587,380,380,380,380,92
|
|
20240105,134800,331733627,380,381,381,380,3231
|
|
20240105,134700,330505842,379,381,381,379,18586
|
|
20240105,134600,323452311,381,381,381,381,0
|
|
20240105,134500,323452311,381,381,381,381,24
|
|
20240105,134400,323443167,383,381,383,381,134
|
|
20240105,134300,323392111,381,381,381,381,0
|
|
20240105,134200,323392111,381,381,381,381,0
|
|
20240105,134100,323392111,381,381,381,381,1000
|
|
20240105,134000,323011111,381,381,381,381,731
|
|
20240105,133900,322732600,383,383,383,383,0
|
|
20240105,133800,322732600,383,383,383,383,2
|
|
20240105,133700,322731834,383,383,383,383,0
|
|
20240105,133600,322731834,383,380,383,380,1015
|
|
20240105,133500,322343785,381,381,381,381,557
|
|
20240105,133400,322131568,381,381,381,381,41
|
|
20240105,133300,322115947,381,381,381,381,0
|
|
20240105,133200,322115947,381,381,381,381,0
|
|
20240105,133100,322115947,381,382,382,381,13401
|
|
20240105,133000,316997965,382,382,382,382,50
|
|
20240105,132900,316978865,382,382,382,382,13447
|
|
20240105,132800,311842111,382,383,383,382,2008
|
|
20240105,132700,311075047,383,383,383,383,0
|
|
20240105,132600,311075047,383,383,383,382,1308
|
|
20240105,132500,310575183,383,383,383,383,0
|
|
20240105,132400,310575183,383,383,383,383,0
|
|
20240105,132300,310575183,383,383,383,383,2
|
|
20240105,132200,310574417,383,383,383,383,0
|
|
20240105,132100,310574417,383,382,383,382,201
|
|
20240105,132000,310497634,383,383,383,383,3501
|
|
20240105,131900,309156751,383,381,383,381,15692
|
|
20240105,131800,303158097,381,380,382,380,10187
|
|
20240105,131700,299272514,380,379,382,379,244
|
|
20240105,131600,299179920,380,382,382,380,6214
|
|
20240105,131500,296818598,380,380,380,380,7449
|
|
20240105,131400,293987978,381,381,381,381,4593
|
|
20240105,131300,292238045,381,381,381,381,0
|
|
20240105,131200,292238045,381,383,383,381,70
|
|
20240105,131100,292211295,381,381,381,381,394
|
|
20240105,131000,292061181,383,382,383,382,463
|
|
20240105,130900,291884104,383,383,383,383,0
|
|
20240105,130800,291884104,383,383,383,383,1
|
|
20240105,130700,291883721,383,382,383,382,704
|
|
20240105,130600,291614791,382,382,382,382,0
|
|
20240105,130500,291614791,382,382,382,382,0
|
|
20240105,130400,291614791,382,382,382,382,99
|
|
20240105,130300,291576973,382,382,382,382,1983
|
|
20240105,130200,290819467,382,382,382,382,10
|
|
20240105,130100,290815647,381,381,381,381,0
|
|
20240105,130000,290815647,381,381,381,381,0
|
|
20240105,125900,290815647,381,381,381,381,681
|
|
20240105,125800,290556186,382,382,382,380,10140
|
|
20240105,125700,286699452,381,383,383,381,3222
|
|
20240105,125600,285468010,383,383,383,383,1496
|
|
20240105,125500,284895042,385,385,385,385,269
|
|
20240105,125400,284791477,386,386,386,386,0
|
|
20240105,125300,284791477,386,386,386,386,0
|
|
20240105,125200,284791477,386,384,386,384,1950
|
|
20240105,125100,284042657,386,386,386,386,24
|
|
20240105,125000,284033393,386,386,386,386,0
|
|
20240105,124900,284033393,386,386,386,386,0
|
|
20240105,124800,284033393,386,386,386,386,1
|
|
20240105,124700,284033007,386,386,386,386,0
|
|
20240105,124600,284033007,386,386,386,386,10
|
|
20240105,124500,284029147,383,385,385,383,3438
|
|
20240105,124400,282712273,386,386,386,386,4200
|
|
20240105,124300,281091073,389,386,389,385,3069
|
|
20240105,124200,279906829,389,389,389,389,2171
|
|
20240105,124100,279062310,389,383,389,383,88419
|
|
20240105,124000,245031602,380,380,380,380,0
|
|
20240105,123900,245031602,380,381,381,380,14447
|
|
20240105,123800,239533766,384,384,384,384,34
|
|
20240105,123700,239520710,385,383,385,382,10056
|
|
20240105,123600,235673214,383,383,383,383,10
|
|
20240105,123500,235669384,386,386,386,386,3
|
|
20240105,123400,235668226,383,383,383,383,4
|
|
20240105,123300,235666694,386,386,386,386,0
|
|
20240105,123200,235666694,386,386,386,386,0
|
|
20240105,123100,235666694,386,386,386,382,8025
|
|
20240105,123000,232598098,382,383,383,382,8000
|
|
20240105,122900,229538409,383,384,384,383,3186
|
|
20240105,122800,228315171,384,384,384,384,0
|
|
20240105,122700,228315171,384,386,386,384,2032
|
|
20240105,122600,227534871,384,386,386,384,1532
|
|
20240105,122500,226943531,386,386,386,386,36
|
|
20240105,122400,226929635,385,385,386,385,1341
|
|
20240105,122300,226413262,386,386,386,386,6841
|
|
20240105,122200,223772636,385,385,385,385,65
|
|
20240105,122100,223747611,384,384,384,384,0
|
|
20240105,122000,223747611,384,387,387,384,556
|
|
20240105,121900,223534047,384,384,384,384,0
|
|
20240105,121800,223534047,384,386,386,384,1060
|
|
20240105,121700,223125007,386,386,386,386,2
|
|
20240105,121600,223124235,386,385,386,385,10827
|
|
20240105,121500,218953064,384,384,385,384,3301
|
|
20240105,121400,217684780,385,385,385,385,1321
|
|
20240105,121300,217176195,385,385,385,385,3
|
|
20240105,121200,217175040,385,385,385,385,100
|
|
20240105,121100,217136540,385,385,385,385,1
|
|
20240105,121000,217136155,383,384,385,383,5908
|
|
20240105,120900,214869408,385,385,385,385,42
|
|
20240105,120800,214853238,385,385,385,385,601
|
|
20240105,120700,214621853,386,386,386,386,500
|
|
20240105,120600,214428853,386,386,386,386,0
|
|
20240105,120500,214428853,386,385,386,384,1401
|
|
20240105,120400,213890866,386,386,386,386,263
|
|
20240105,120300,213789348,386,384,386,384,341
|
|
20240105,120200,213658402,385,385,386,385,3
|
|
20240105,120100,213657246,386,386,386,386,0
|
|
20240105,120000,213657246,386,386,386,386,0
|
|
20240105,115900,213657246,386,386,386,386,0
|
|
20240105,115800,213657246,386,386,386,386,0
|
|
20240105,115700,213657246,386,386,386,386,10
|
|
20240105,115600,213653386,386,385,386,385,20
|
|
20240105,115500,213645676,386,386,386,385,610
|
|
20240105,115400,213410246,386,386,386,386,99
|
|
20240105,115300,213372032,386,386,386,386,0
|
|
20240105,115200,213372032,386,386,386,386,1
|
|
20240105,115100,213371646,384,385,385,384,165
|
|
20240105,115000,213308260,386,386,386,386,0
|
|
20240105,114900,213308260,386,386,386,386,0
|
|
20240105,114800,213308260,386,386,386,386,0
|
|
20240105,114700,213308260,386,386,386,386,170
|
|
20240105,114600,213242640,384,385,385,384,2814
|
|
20240105,114500,212159280,385,385,385,385,0
|
|
20240105,114400,212159280,385,386,386,385,300
|
|
20240105,114300,212043779,386,386,386,386,50
|
|
20240105,114200,212024479,386,386,386,386,0
|
|
20240105,114100,212024479,386,386,386,386,0
|
|
20240105,114000,212024479,386,386,386,386,0
|
|
20240105,113900,212024479,386,386,386,386,0
|
|
20240105,113800,212024479,386,386,386,386,292
|
|
20240105,113700,211911767,387,387,387,387,0
|
|
20240105,113600,211911767,387,384,387,384,332
|
|
20240105,113500,211783325,384,384,384,384,35
|
|
20240105,113400,211769885,383,387,387,383,3012
|
|
20240105,113300,210616106,388,388,388,388,5
|
|
20240105,113200,210614166,388,388,388,388,1
|
|
20240105,113100,210613778,385,385,385,385,5
|
|
20240105,113000,210611853,383,383,383,383,0
|
|
20240105,112900,210611853,383,386,386,383,3943
|
|
20240105,112800,209097451,384,386,386,384,4157
|
|
20240105,112700,207494806,386,386,386,386,1300
|
|
20240105,112600,206993006,385,385,385,385,151
|
|
20240105,112500,206934871,385,385,385,385,266
|
|
20240105,112400,206832461,385,385,385,385,0
|
|
20240105,112300,206832461,385,384,385,384,4503
|
|
20240105,112200,205099255,383,383,383,383,0
|
|
20240105,112100,205099255,383,385,385,383,4000
|
|
20240105,112000,203565125,384,384,384,384,0
|
|
20240105,111900,203565125,384,384,384,384,55
|
|
20240105,111800,203544005,384,384,384,384,2340
|
|
20240105,111700,202645445,385,385,385,385,58
|
|
20240105,111600,202623115,385,385,385,385,0
|
|
20240105,111500,202623115,385,385,385,385,0
|
|
20240105,111400,202623115,385,385,385,385,0
|
|
20240105,111300,202623115,385,385,385,385,0
|
|
20240105,111200,202623115,385,385,385,385,4
|
|
20240105,111100,202621575,385,385,385,385,0
|
|
20240105,111000,202621575,385,385,385,385,501
|
|
20240105,110900,202428690,386,386,386,386,248
|
|
20240105,110800,202332962,386,386,386,386,0
|
|
20240105,110700,202332962,386,388,388,386,39
|
|
20240105,110600,202317832,388,388,388,388,55
|
|
20240105,110500,202296492,388,388,388,388,12
|
|
20240105,110400,202291836,389,389,389,389,0
|
|
20240105,110300,202291836,389,389,389,389,0
|
|
20240105,110200,202291836,389,389,389,389,0
|
|
20240105,110100,202291836,389,389,389,389,0
|
|
20240105,110000,202291836,389,389,389,389,1214
|
|
20240105,105900,201819590,389,389,389,389,0
|
|
20240105,105800,201819590,389,389,389,389,0
|
|
20240105,105700,201819590,389,385,389,385,4000
|
|
20240105,105600,200274920,387,383,387,383,10442
|
|
20240105,105500,196266027,382,383,387,382,5620
|
|
20240105,105400,194107307,384,384,384,384,8561
|
|
20240105,105300,190819883,384,384,384,384,11048
|
|
20240105,105200,186577451,384,383,384,383,640
|
|
20240105,105100,186332231,383,383,384,383,700
|
|
20240105,105000,186064031,383,384,384,383,910
|
|
20240105,104900,185715401,384,384,384,383,348
|
|
20240105,104800,185582016,383,383,383,383,85
|
|
20240105,104700,185549461,383,383,383,382,463
|
|
20240105,104600,185372332,383,383,383,383,185
|
|
20240105,104500,185301477,383,383,383,383,3
|
|
20240105,104400,185300328,382,382,382,382,0
|
|
20240105,104300,185300328,382,383,383,382,1365
|
|
20240105,104200,184778133,383,383,383,383,759
|
|
20240105,104100,184487436,383,383,384,383,2612
|
|
20240105,104000,183487039,384,384,384,384,2
|
|
20240105,103900,183486271,384,383,384,382,1500
|
|
20240105,103800,182911661,384,384,384,384,85
|
|
20240105,103700,182879021,384,384,384,383,9083
|
|
20240105,103600,179396326,384,384,384,384,46
|
|
20240105,103500,179378662,383,385,385,383,308
|
|
20240105,103400,179260316,385,385,385,385,345
|
|
20240105,103300,179127491,385,385,385,385,711
|
|
20240105,103200,178853756,385,385,385,385,0
|
|
20240105,103100,178853756,385,385,385,385,192
|
|
20240105,103000,178779836,385,385,385,385,31
|
|
20240105,102900,178767901,385,385,385,385,100
|
|
20240105,102800,178729401,384,384,385,384,500
|
|
20240105,102700,178537201,385,385,385,385,0
|
|
20240105,102600,178537201,385,385,385,385,0
|
|
20240105,102500,178537201,385,385,385,385,110
|
|
20240105,102400,178494851,385,385,385,385,1
|
|
20240105,102300,178494466,383,383,383,383,668
|
|
20240105,102200,178238622,385,385,385,385,100
|
|
20240105,102100,178200122,383,386,386,383,787
|
|
20240105,102000,177898372,384,386,386,384,1587
|
|
20240105,101900,177288676,385,384,386,384,119
|
|
20240105,101800,177242910,386,385,386,385,3102
|
|
20240105,101700,176048638,386,386,386,386,215
|
|
20240105,101600,175965648,386,386,386,386,33
|
|
20240105,101500,175952910,386,383,386,383,1001
|
|
20240105,101400,175569524,382,382,382,382,0
|
|
20240105,101300,175569524,382,385,385,382,4289
|
|
20240105,101200,173928752,385,385,385,385,583
|
|
20240105,101100,173704297,385,385,385,385,100
|
|
20240105,101000,173665797,384,384,384,384,72
|
|
20240105,100900,173638149,382,382,382,382,93
|
|
20240105,100800,173602623,383,383,384,383,32138
|
|
20240105,100700,161291498,383,383,383,383,5301
|
|
20240105,100600,159261215,383,383,383,383,10
|
|
20240105,100500,159257385,383,383,383,383,0
|
|
20240105,100400,159257385,383,383,383,383,132
|
|
20240105,100300,159206829,383,383,383,383,1116
|
|
20240105,100200,158779401,381,381,381,381,140
|
|
20240105,100100,158726061,381,381,381,381,0
|
|
20240105,100000,158726061,381,381,381,381,20
|
|
20240105,095900,158718441,381,381,381,381,107
|
|
20240105,095800,158677674,383,383,383,383,12
|
|
20240105,095700,158673078,384,381,384,380,1757
|
|
20240105,095600,158002994,380,383,383,380,22000
|
|
20240105,095500,149633478,384,385,385,384,1639
|
|
20240105,095400,149003785,385,385,385,385,500
|
|
20240105,095300,148811285,384,384,384,384,1202
|
|
20240105,095200,148349717,382,382,382,382,814
|
|
20240105,095100,148038769,382,386,386,382,17506
|
|
20240105,095000,141332805,388,385,388,385,2847
|
|
20240105,094900,140235331,386,386,386,385,91
|
|
20240105,094800,140200248,385,385,388,385,854
|
|
20240105,094700,139870949,386,386,386,386,832
|
|
20240105,094600,139549797,386,388,388,386,1050
|
|
20240105,094500,139142469,388,388,388,388,17
|
|
20240105,094400,139135873,385,385,388,385,6960
|
|
20240105,094300,136453144,386,386,386,386,39
|
|
20240105,094200,136438090,386,388,388,386,6040
|
|
20240105,094100,134097776,388,387,388,387,3301
|
|
20240105,094000,132817077,388,388,388,388,0
|
|
20240105,093900,132817077,388,385,388,385,718
|
|
20240105,093800,132539222,385,388,388,385,374
|
|
20240105,093700,132394874,388,386,388,386,203
|
|
20240105,093600,132316312,384,386,386,384,2051
|
|
20240105,093500,131528296,386,386,386,386,2845
|
|
20240105,093400,130430126,389,387,389,384,20003
|
|
20240105,093300,122726344,387,387,387,385,2369
|
|
20240105,093200,121811689,387,385,387,385,2087
|
|
20240105,093100,121004574,385,389,389,385,4432
|
|
20240105,093000,119293790,389,390,390,386,2241
|
|
20240105,092900,118426554,390,389,392,388,7091
|
|
20240105,092800,115671746,392,383,392,383,13384
|
|
20240105,092700,110508586,383,381,383,381,6785
|
|
20240105,092600,107916774,382,382,383,381,8295
|
|
20240105,092500,104748884,382,384,384,382,2172
|
|
20240105,092400,103915915,383,383,384,383,4346
|
|
20240105,092300,102247387,384,384,385,384,1604
|
|
20240105,092200,101629935,384,381,385,381,377
|
|
20240105,092100,101485787,385,382,385,381,3450
|
|
20240105,092000,100168128,382,381,382,380,14999
|
|
20240105,091900,94462508,382,381,382,379,3920
|
|
20240105,091800,92972904,379,382,383,378,7989
|
|
20240105,091700,89933993,383,385,385,383,2006
|
|
20240105,091600,89165244,385,383,385,380,9064
|
|
20240105,091500,85713773,383,381,383,381,3786
|
|
20240105,091400,84268451,380,380,380,380,14000
|
|
20240105,091300,78948451,380,381,381,380,22068
|
|
20240105,091200,70562292,380,380,380,380,1953
|
|
20240105,091100,69820152,380,385,385,379,37374
|
|
20240105,091000,55582540,385,386,386,385,14527
|
|
20240105,090900,49983938,387,385,387,384,10318
|
|
20240105,090800,46014613,385,385,385,384,402
|
|
20240105,090700,45860123,385,387,387,383,19318
|
|
20240105,090600,38426149,387,387,387,383,45348
|
|
20240105,090500,20990471,384,384,389,384,20455
|
|
20240105,090400,13101053,384,394,394,382,16742
|
|
20240105,090300,6625709,395,400,401,395,1274
|
|
20240105,090200,6121712,400,403,403,396,6789
|
|
20240105,090100,3405756,398,407,407,398,3126
|
|
20240105,090000,2156086,401,401,408,400,5285
|