632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192900,334419003,380,380,380,380,18047
|
|
20240108,192800,334419003,380,380,380,380,0
|
|
20240108,192700,334419003,380,380,380,380,0
|
|
20240108,192600,334419003,380,380,380,380,0
|
|
20240108,192500,334419003,380,380,380,380,0
|
|
20240108,192400,334419003,380,380,380,380,0
|
|
20240108,192300,334419003,380,380,380,380,0
|
|
20240108,192200,334419003,380,380,380,380,0
|
|
20240108,192100,334419003,380,380,380,380,0
|
|
20240108,192000,334419003,380,380,380,380,0
|
|
20240108,191900,334419003,380,380,380,380,0
|
|
20240108,191800,334419003,380,380,380,380,0
|
|
20240108,191700,334419003,380,380,380,380,0
|
|
20240108,191600,334419003,380,380,380,380,0
|
|
20240108,191500,334419003,380,380,380,380,0
|
|
20240108,191400,334419003,380,380,380,380,0
|
|
20240108,191300,334419003,380,380,380,380,0
|
|
20240108,191200,334419003,380,380,380,380,0
|
|
20240108,191100,334419003,380,380,380,380,0
|
|
20240108,191000,334419003,380,380,380,380,0
|
|
20240108,190900,334419003,380,380,380,380,0
|
|
20240108,190800,334419003,380,380,380,380,0
|
|
20240108,190700,334419003,380,380,380,380,0
|
|
20240108,190600,334419003,380,380,380,380,0
|
|
20240108,190500,334419003,380,380,380,380,0
|
|
20240108,190400,334419003,380,380,380,380,0
|
|
20240108,190300,334419003,380,380,380,380,0
|
|
20240108,190200,334419003,380,380,380,380,0
|
|
20240108,190100,334419003,380,380,380,380,0
|
|
20240108,190000,334419003,380,380,380,380,0
|
|
20240108,185900,334419003,380,380,380,380,18047
|
|
20240108,185800,334419003,380,380,380,380,0
|
|
20240108,185700,334419003,380,380,380,380,0
|
|
20240108,185600,334419003,380,380,380,380,0
|
|
20240108,185500,334419003,380,380,380,380,0
|
|
20240108,185400,334419003,380,380,380,380,0
|
|
20240108,185300,334419003,380,380,380,380,0
|
|
20240108,185200,334419003,380,380,380,380,0
|
|
20240108,185100,334419003,380,380,380,380,0
|
|
20240108,185000,334419003,380,380,380,380,0
|
|
20240108,184900,334419003,380,380,380,380,0
|
|
20240108,184800,334419003,380,380,380,380,0
|
|
20240108,184700,334419003,380,380,380,380,0
|
|
20240108,184600,334419003,380,380,380,380,0
|
|
20240108,184500,334419003,380,380,380,380,0
|
|
20240108,184400,334419003,380,380,380,380,0
|
|
20240108,184300,334419003,380,380,380,380,0
|
|
20240108,184200,334419003,380,380,380,380,0
|
|
20240108,184100,334419003,380,380,380,380,0
|
|
20240108,184000,334419003,380,380,380,380,0
|
|
20240108,183900,334419003,380,380,380,380,0
|
|
20240108,183800,334419003,380,380,380,380,0
|
|
20240108,183700,334419003,380,380,380,380,0
|
|
20240108,183600,334419003,380,380,380,380,0
|
|
20240108,183500,334419003,380,380,380,380,0
|
|
20240108,183400,334419003,380,380,380,380,0
|
|
20240108,183300,334419003,380,380,380,380,0
|
|
20240108,183200,334419003,380,380,380,380,0
|
|
20240108,183100,334419003,380,380,380,380,0
|
|
20240108,183000,334419003,380,380,380,380,0
|
|
20240108,182900,334419003,380,380,380,380,18047
|
|
20240108,182800,334419003,380,380,380,380,0
|
|
20240108,182700,334419003,380,380,380,380,0
|
|
20240108,182600,334419003,380,380,380,380,0
|
|
20240108,182500,334419003,380,380,380,380,0
|
|
20240108,182400,334419003,380,380,380,380,0
|
|
20240108,182300,334419003,380,380,380,380,0
|
|
20240108,182200,334419003,380,380,380,380,0
|
|
20240108,182100,334419003,380,380,380,380,0
|
|
20240108,182000,334419003,380,380,380,380,0
|
|
20240108,181900,334419003,380,380,380,380,0
|
|
20240108,181800,334419003,380,380,380,380,0
|
|
20240108,181700,334419003,380,380,380,380,0
|
|
20240108,181600,334419003,380,380,380,380,0
|
|
20240108,181500,334419003,380,380,380,380,0
|
|
20240108,181400,334419003,380,380,380,380,0
|
|
20240108,181300,334419003,380,380,380,380,0
|
|
20240108,181200,334419003,380,380,380,380,0
|
|
20240108,181100,334419003,380,380,380,380,0
|
|
20240108,181000,334419003,380,380,380,380,0
|
|
20240108,180900,334419003,380,380,380,380,0
|
|
20240108,180800,334419003,380,380,380,380,0
|
|
20240108,180700,334419003,380,380,380,380,0
|
|
20240108,180600,334419003,380,380,380,380,0
|
|
20240108,180500,334419003,380,380,380,380,0
|
|
20240108,180400,334419003,380,380,380,380,0
|
|
20240108,180300,334419003,380,380,380,380,0
|
|
20240108,180200,334419003,380,380,380,380,0
|
|
20240108,180100,334419003,380,380,380,380,0
|
|
20240108,180000,334419003,380,380,380,380,0
|
|
20240108,175900,334419003,380,380,380,380,18047
|
|
20240108,175800,334419003,380,380,380,380,0
|
|
20240108,175700,334419003,380,380,380,380,0
|
|
20240108,175600,334419003,380,380,380,380,0
|
|
20240108,175500,334419003,380,380,380,380,0
|
|
20240108,175400,334419003,380,380,380,380,0
|
|
20240108,175300,334419003,380,380,380,380,0
|
|
20240108,175200,334419003,380,380,380,380,0
|
|
20240108,175100,334419003,380,380,380,380,0
|
|
20240108,175000,334419003,380,380,380,380,0
|
|
20240108,174900,334419003,380,380,380,380,0
|
|
20240108,174800,334419003,380,380,380,380,0
|
|
20240108,174700,334419003,380,380,380,380,0
|
|
20240108,174600,334419003,380,380,380,380,0
|
|
20240108,174500,334419003,380,380,380,380,0
|
|
20240108,174400,334419003,380,380,380,380,0
|
|
20240108,174300,334419003,380,380,380,380,0
|
|
20240108,174200,334419003,380,380,380,380,0
|
|
20240108,174100,334419003,380,380,380,380,0
|
|
20240108,174000,334419003,380,380,380,380,0
|
|
20240108,173900,334419003,380,380,380,380,0
|
|
20240108,173800,334419003,380,380,380,380,0
|
|
20240108,173700,334419003,380,380,380,380,0
|
|
20240108,173600,334419003,380,380,380,380,0
|
|
20240108,173500,334419003,380,380,380,380,0
|
|
20240108,173400,334419003,380,380,380,380,0
|
|
20240108,173300,334419003,380,380,380,380,0
|
|
20240108,173200,334419003,380,380,380,380,0
|
|
20240108,173100,334419003,380,380,380,380,0
|
|
20240108,173000,334419003,380,380,380,380,0
|
|
20240108,172900,334419003,380,380,380,380,18047
|
|
20240108,172800,334419003,380,380,380,380,0
|
|
20240108,172700,334419003,380,380,380,380,0
|
|
20240108,172600,334419003,380,380,380,380,0
|
|
20240108,172500,334419003,380,380,380,380,0
|
|
20240108,172400,334419003,380,380,380,380,0
|
|
20240108,172300,334419003,380,380,380,380,0
|
|
20240108,172200,334419003,380,380,380,380,0
|
|
20240108,172100,334419003,380,380,380,380,0
|
|
20240108,172000,334419003,380,380,380,380,0
|
|
20240108,171900,334419003,380,380,380,380,0
|
|
20240108,171800,334419003,380,380,380,380,0
|
|
20240108,171700,334419003,380,380,380,380,0
|
|
20240108,171600,334419003,380,380,380,380,0
|
|
20240108,171500,334419003,380,380,380,380,0
|
|
20240108,171400,334419003,380,380,380,380,0
|
|
20240108,171300,334419003,380,380,380,380,0
|
|
20240108,171200,334419003,380,380,380,380,0
|
|
20240108,171100,334419003,380,380,380,380,0
|
|
20240108,171000,334419003,380,380,380,380,0
|
|
20240108,170900,334419003,380,380,380,380,0
|
|
20240108,170800,334419003,380,380,380,380,0
|
|
20240108,170700,334419003,380,380,380,380,0
|
|
20240108,170600,334419003,380,380,380,380,0
|
|
20240108,170500,334419003,380,380,380,380,0
|
|
20240108,170400,334419003,380,380,380,380,0
|
|
20240108,170300,334419003,380,380,380,380,0
|
|
20240108,170200,334419003,380,380,380,380,0
|
|
20240108,170100,334419003,380,380,380,380,0
|
|
20240108,170000,334419003,380,380,380,380,0
|
|
20240108,165900,334419003,380,380,380,380,18047
|
|
20240108,165800,334419003,380,380,380,380,0
|
|
20240108,165700,334419003,380,380,380,380,0
|
|
20240108,165600,334419003,380,380,380,380,0
|
|
20240108,165500,334419003,380,380,380,380,0
|
|
20240108,165400,334419003,380,380,380,380,0
|
|
20240108,165300,334419003,380,380,380,380,0
|
|
20240108,165200,334419003,380,380,380,380,0
|
|
20240108,165100,334419003,380,380,380,380,0
|
|
20240108,165000,334419003,380,380,380,380,0
|
|
20240108,164900,334419003,380,380,380,380,0
|
|
20240108,164800,334419003,380,380,380,380,0
|
|
20240108,164700,334419003,380,380,380,380,0
|
|
20240108,164600,334419003,380,380,380,380,0
|
|
20240108,164500,334419003,380,380,380,380,0
|
|
20240108,164400,334419003,380,380,380,380,0
|
|
20240108,164300,334419003,380,380,380,380,0
|
|
20240108,164200,334419003,380,380,380,380,0
|
|
20240108,164100,334419003,380,380,380,380,0
|
|
20240108,164000,334419003,380,380,380,380,0
|
|
20240108,163900,334419003,380,380,380,380,0
|
|
20240108,163800,334419003,380,380,380,380,0
|
|
20240108,163700,334419003,380,380,380,380,0
|
|
20240108,163600,334419003,380,380,380,380,0
|
|
20240108,163500,334419003,380,380,380,380,0
|
|
20240108,163400,334419003,380,380,380,380,0
|
|
20240108,163300,334419003,380,380,380,380,0
|
|
20240108,163200,334419003,380,380,380,380,0
|
|
20240108,163100,334419003,380,380,380,380,0
|
|
20240108,163000,334419003,380,380,380,380,0
|
|
20240108,162900,334419003,380,380,380,380,18047
|
|
20240108,162800,334419003,380,380,380,380,0
|
|
20240108,162700,334419003,380,380,380,380,0
|
|
20240108,162600,334419003,380,380,380,380,0
|
|
20240108,162500,334419003,380,380,380,380,0
|
|
20240108,162400,334419003,380,380,380,380,0
|
|
20240108,162300,334419003,380,380,380,380,0
|
|
20240108,162200,334419003,380,380,380,380,0
|
|
20240108,162100,334419003,380,380,380,380,0
|
|
20240108,162000,334419003,380,380,380,380,0
|
|
20240108,161900,334419003,380,380,380,380,0
|
|
20240108,161800,334419003,380,380,380,380,0
|
|
20240108,161700,334419003,380,380,380,380,0
|
|
20240108,161600,334419003,380,380,380,380,0
|
|
20240108,161500,334419003,380,380,380,380,0
|
|
20240108,161400,334419003,380,380,380,380,0
|
|
20240108,161300,334419003,380,380,380,380,0
|
|
20240108,161200,334419003,380,380,380,380,0
|
|
20240108,161100,334419003,380,380,380,380,0
|
|
20240108,161000,334419003,380,380,380,380,0
|
|
20240108,160900,334419003,380,380,380,380,0
|
|
20240108,160800,334419003,380,380,380,380,0
|
|
20240108,160700,334419003,380,380,380,380,0
|
|
20240108,160600,334419003,380,380,380,380,0
|
|
20240108,160500,334419003,380,380,380,380,0
|
|
20240108,160400,334419003,380,380,380,380,0
|
|
20240108,160300,334419003,380,380,380,380,0
|
|
20240108,160200,334419003,380,380,380,380,0
|
|
20240108,160100,334419003,380,380,380,380,0
|
|
20240108,160000,334419003,380,380,380,380,0
|
|
20240108,155900,334419003,380,380,380,380,18047
|
|
20240108,155800,334419003,380,380,380,380,0
|
|
20240108,155700,334419003,380,380,380,380,0
|
|
20240108,155600,334419003,380,380,380,380,0
|
|
20240108,155500,334419003,380,380,380,380,0
|
|
20240108,155400,334419003,380,380,380,380,0
|
|
20240108,155300,334419003,380,380,380,380,0
|
|
20240108,155200,334419003,380,380,380,380,0
|
|
20240108,155100,334419003,380,380,380,380,0
|
|
20240108,155000,334419003,380,380,380,380,0
|
|
20240108,154900,334419003,380,380,380,380,0
|
|
20240108,154800,334419003,380,380,380,380,0
|
|
20240108,154700,334419003,380,380,380,380,0
|
|
20240108,154600,334419003,380,380,380,380,0
|
|
20240108,154500,334419003,380,380,380,380,0
|
|
20240108,154400,334419003,380,380,380,380,0
|
|
20240108,154300,334419003,380,380,380,380,0
|
|
20240108,154200,334419003,380,380,380,380,0
|
|
20240108,154100,334419003,380,380,380,380,0
|
|
20240108,154000,334419003,380,380,380,380,0
|
|
20240108,153900,334419003,380,380,380,380,0
|
|
20240108,153800,334419003,380,380,380,380,0
|
|
20240108,153700,334419003,380,380,380,380,0
|
|
20240108,153600,334419003,380,380,380,380,0
|
|
20240108,153500,334419003,380,380,380,380,0
|
|
20240108,153400,334419003,380,380,380,380,0
|
|
20240108,153300,334419003,380,380,380,380,0
|
|
20240108,153200,334419003,380,380,380,380,0
|
|
20240108,153100,334419003,380,380,380,380,0
|
|
20240108,153000,334419003,380,380,380,380,18047
|
|
20240108,152900,327561143,383,383,383,383,0
|
|
20240108,152800,327561143,383,383,383,383,0
|
|
20240108,152700,327561143,383,383,383,383,0
|
|
20240108,152600,327561143,383,383,383,383,0
|
|
20240108,152500,327561143,383,383,383,383,0
|
|
20240108,152400,327561143,383,383,383,383,0
|
|
20240108,152300,327561143,383,383,383,383,0
|
|
20240108,152200,327561143,383,383,383,383,0
|
|
20240108,152100,327561143,383,383,383,383,0
|
|
20240108,152000,327561143,383,383,383,383,0
|
|
20240108,151900,327561143,383,384,384,381,1364
|
|
20240108,151800,327041387,383,383,383,383,500
|
|
20240108,151700,326849887,381,381,381,381,2000
|
|
20240108,151600,326087887,381,381,381,381,1576
|
|
20240108,151500,325487431,381,384,384,381,3113
|
|
20240108,151400,324299991,384,384,384,384,0
|
|
20240108,151300,324299991,384,383,384,383,516
|
|
20240108,151200,324102362,383,383,383,383,20
|
|
20240108,151100,324094702,383,383,383,383,0
|
|
20240108,151000,324094702,383,384,384,383,9
|
|
20240108,150900,324091247,384,384,384,384,63
|
|
20240108,150800,324067055,384,384,384,384,67
|
|
20240108,150700,324041327,384,383,384,383,14517
|
|
20240108,150600,318468116,382,382,382,382,5010
|
|
20240108,150500,316554296,382,382,382,382,270
|
|
20240108,150400,316451156,382,382,382,382,2594
|
|
20240108,150300,315460248,383,383,383,383,1270
|
|
20240108,150200,314973838,383,383,383,383,0
|
|
20240108,150100,314973838,383,383,383,383,207
|
|
20240108,150000,314894557,382,382,382,382,0
|
|
20240108,145900,314894557,382,382,382,382,218
|
|
20240108,145800,314811281,383,383,383,383,6
|
|
20240108,145700,314808983,384,384,384,384,10
|
|
20240108,145600,314805143,380,382,382,380,1000
|
|
20240108,145500,314424965,382,384,384,382,62
|
|
20240108,145400,314401173,382,383,383,382,17
|
|
20240108,145300,314394678,385,385,385,385,0
|
|
20240108,145200,314394678,385,385,385,385,0
|
|
20240108,145100,314394678,385,385,385,385,2
|
|
20240108,145000,314393908,385,385,385,385,10
|
|
20240108,144900,314390058,385,382,385,382,4769
|
|
20240108,144800,312565266,381,381,381,381,25000
|
|
20240108,144700,303040266,380,380,380,380,13574
|
|
20240108,144600,297882146,380,381,381,380,271
|
|
20240108,144500,297779163,381,381,381,381,64
|
|
20240108,144400,297754779,381,381,381,381,165
|
|
20240108,144300,297691914,382,382,382,382,4
|
|
20240108,144200,297690386,380,380,380,380,0
|
|
20240108,144100,297690386,380,380,380,380,0
|
|
20240108,144000,297690386,380,380,380,380,0
|
|
20240108,143900,297690386,380,380,380,380,0
|
|
20240108,143800,297690386,380,380,380,380,0
|
|
20240108,143700,297690386,380,380,380,380,1000
|
|
20240108,143600,297310386,380,380,380,380,0
|
|
20240108,143500,297310386,380,380,380,380,0
|
|
20240108,143400,297310386,380,380,380,380,1500
|
|
20240108,143300,296740386,380,380,380,380,15
|
|
20240108,143200,296734686,380,381,381,380,800
|
|
20240108,143100,296430576,381,381,381,381,190
|
|
20240108,143000,296358186,379,379,379,379,0
|
|
20240108,142900,296358186,379,379,379,379,0
|
|
20240108,142800,296358186,379,379,379,379,0
|
|
20240108,142700,296358186,379,379,379,379,0
|
|
20240108,142600,296358186,379,379,380,379,1001
|
|
20240108,142500,295978117,379,379,379,379,0
|
|
20240108,142400,295978117,379,381,381,379,5770
|
|
20240108,142300,293789277,382,382,382,382,10
|
|
20240108,142200,293785457,381,381,381,381,0
|
|
20240108,142100,293785457,381,381,381,381,47
|
|
20240108,142000,293767550,380,380,380,380,3
|
|
20240108,141900,293766410,379,379,379,379,0
|
|
20240108,141800,293766410,379,379,379,379,0
|
|
20240108,141700,293766410,379,379,379,379,0
|
|
20240108,141600,293766410,379,379,379,379,0
|
|
20240108,141500,293766410,379,379,379,379,1238
|
|
20240108,141400,293297208,378,379,379,378,7267
|
|
20240108,141300,290548586,379,379,379,379,4
|
|
20240108,141200,290547070,379,379,379,379,0
|
|
20240108,141100,290547070,379,379,379,379,170
|
|
20240108,141000,290482640,378,380,380,378,1342
|
|
20240108,140900,289974816,380,380,380,380,1000
|
|
20240108,140800,289594816,380,380,380,380,1000
|
|
20240108,140700,289214816,380,380,380,380,0
|
|
20240108,140600,289214816,380,380,380,380,398
|
|
20240108,140500,289063576,380,380,380,380,0
|
|
20240108,140400,289063576,380,380,380,380,21
|
|
20240108,140300,289055596,378,379,379,378,1978
|
|
20240108,140200,288306674,379,379,379,379,695
|
|
20240108,140100,288043269,379,381,381,379,7538
|
|
20240108,140000,285182980,380,380,380,380,361
|
|
20240108,135900,285045800,380,380,380,380,19
|
|
20240108,135800,285038580,380,380,380,380,1246
|
|
20240108,135700,284565100,380,380,380,380,754
|
|
20240108,135600,284278580,380,380,380,380,2474
|
|
20240108,135500,283338460,380,380,380,380,0
|
|
20240108,135400,283338460,380,380,380,380,0
|
|
20240108,135300,283338460,380,380,380,380,500
|
|
20240108,135200,283148460,381,382,382,381,299
|
|
20240108,135100,283034342,381,381,381,381,200
|
|
20240108,135000,282958142,380,380,380,380,0
|
|
20240108,134900,282958142,380,380,380,380,1278
|
|
20240108,134800,282472502,380,380,380,380,52
|
|
20240108,134700,282452742,382,381,382,381,101
|
|
20240108,134600,282414260,382,382,382,380,10821
|
|
20240108,134500,278298140,382,382,382,382,16000
|
|
20240108,134400,272186140,383,383,383,383,0
|
|
20240108,134300,272186140,383,383,383,383,0
|
|
20240108,134200,272186140,383,383,383,383,70
|
|
20240108,134100,272159330,382,382,382,382,500
|
|
20240108,134000,271968330,382,382,382,382,0
|
|
20240108,133900,271968330,382,382,382,382,1783
|
|
20240108,133800,271287224,384,382,384,382,2596
|
|
20240108,133700,270291327,382,382,382,382,0
|
|
20240108,133600,270291327,382,382,382,382,0
|
|
20240108,133500,270291327,382,382,382,382,8682
|
|
20240108,133400,266974803,382,383,383,382,2047
|
|
20240108,133300,266191154,383,384,384,383,9778
|
|
20240108,133200,262442180,384,384,384,384,510
|
|
20240108,133100,262246340,384,384,384,384,32
|
|
20240108,133000,262234052,384,384,384,384,50
|
|
20240108,132900,262214852,384,384,384,384,0
|
|
20240108,132800,262214852,384,384,384,384,50
|
|
20240108,132700,262195652,384,384,384,384,759
|
|
20240108,132600,261904196,384,384,384,384,0
|
|
20240108,132500,261904196,384,384,384,384,257
|
|
20240108,132400,261805508,384,384,384,384,1
|
|
20240108,132300,261805124,384,383,384,383,352
|
|
20240108,132200,261670256,382,382,382,382,600
|
|
20240108,132100,261441056,383,383,383,383,0
|
|
20240108,132000,261441056,383,383,383,383,3
|
|
20240108,131900,261439907,383,383,383,383,0
|
|
20240108,131800,261439907,383,383,383,383,0
|
|
20240108,131700,261439907,383,383,383,383,35
|
|
20240108,131600,261426502,382,382,382,382,0
|
|
20240108,131500,261426502,382,382,382,382,6
|
|
20240108,131400,261424210,382,382,382,382,0
|
|
20240108,131300,261424210,382,382,382,382,0
|
|
20240108,131200,261424210,382,382,382,382,0
|
|
20240108,131100,261424210,382,382,382,382,0
|
|
20240108,131000,261424210,382,382,382,382,0
|
|
20240108,130900,261424210,382,382,382,382,0
|
|
20240108,130800,261424210,382,382,382,382,500
|
|
20240108,130700,261233210,382,382,382,382,0
|
|
20240108,130600,261233210,382,381,385,381,2113
|
|
20240108,130500,260424045,382,383,383,381,2520
|
|
20240108,130400,259461905,382,382,382,382,47
|
|
20240108,130300,259443951,382,382,382,382,37
|
|
20240108,130200,259429817,382,382,382,382,6732
|
|
20240108,130100,256858193,386,386,386,386,0
|
|
20240108,130000,256858193,386,386,386,386,11
|
|
20240108,125900,256853947,386,386,386,386,0
|
|
20240108,125800,256853947,386,386,386,386,1000
|
|
20240108,125700,256467947,387,385,387,385,1000
|
|
20240108,125600,256082702,383,385,385,383,2180
|
|
20240108,125500,255247718,381,383,383,381,3361
|
|
20240108,125400,253967173,383,382,383,382,4763
|
|
20240108,125300,252147694,383,383,383,383,3007
|
|
20240108,125200,250996013,384,384,384,384,0
|
|
20240108,125100,250996013,384,384,384,384,0
|
|
20240108,125000,250996013,384,384,384,384,0
|
|
20240108,124900,250996013,384,384,384,384,1000
|
|
20240108,124800,250612013,387,387,387,387,0
|
|
20240108,124700,250612013,387,387,387,387,0
|
|
20240108,124600,250612013,387,387,387,387,0
|
|
20240108,124500,250612013,387,387,387,387,0
|
|
20240108,124400,250612013,387,385,387,385,6908
|
|
20240108,124300,247941167,386,386,387,386,3698
|
|
20240108,124200,246510361,383,386,386,383,3269
|
|
20240108,124100,245248734,386,386,386,386,0
|
|
20240108,124000,245248734,386,386,386,386,0
|
|
20240108,123900,245248734,386,383,386,383,16759
|
|
20240108,123800,238792883,382,383,383,382,757
|
|
20240108,123700,238503002,383,383,383,383,0
|
|
20240108,123600,238503002,383,383,383,383,0
|
|
20240108,123500,238503002,383,383,383,383,349
|
|
20240108,123400,238369335,384,384,384,384,0
|
|
20240108,123300,238369335,384,384,384,384,0
|
|
20240108,123200,238369335,384,384,384,384,20
|
|
20240108,123100,238361655,384,384,384,384,0
|
|
20240108,123000,238361655,384,384,384,384,3
|
|
20240108,122900,238360503,383,383,383,383,0
|
|
20240108,122800,238360503,383,383,383,382,8371
|
|
20240108,122700,235160139,383,383,383,383,0
|
|
20240108,122600,235160139,383,383,383,383,45
|
|
20240108,122500,235142904,383,383,383,383,10
|
|
20240108,122400,235139074,382,382,382,382,0
|
|
20240108,122300,235139074,382,382,382,382,500
|
|
20240108,122200,234948074,382,382,382,382,191
|
|
20240108,122100,234875112,381,381,381,381,0
|
|
20240108,122000,234875112,381,381,381,381,1
|
|
20240108,121900,234874731,385,385,385,385,100
|
|
20240108,121800,234836231,381,382,382,381,6076
|
|
20240108,121700,232520275,382,382,382,382,1
|
|
20240108,121600,232519893,384,384,384,384,1
|
|
20240108,121500,232519509,381,382,382,381,2504
|
|
20240108,121400,231563481,383,383,383,383,0
|
|
20240108,121300,231563481,383,383,383,383,200
|
|
20240108,121200,231486881,383,382,383,382,4098
|
|
20240108,121100,229917487,383,383,383,383,231
|
|
20240108,121000,229829014,382,381,382,381,5428
|
|
20240108,120900,227759946,382,382,382,382,0
|
|
20240108,120800,227759946,382,383,383,382,2203
|
|
20240108,120700,226918398,383,383,383,383,74
|
|
20240108,120600,226890056,383,384,384,383,3948
|
|
20240108,120500,225377692,384,384,384,384,100
|
|
20240108,120400,225339292,384,384,384,384,2207
|
|
20240108,120300,224491804,384,384,384,384,0
|
|
20240108,120200,224491804,384,384,384,384,0
|
|
20240108,120100,224491804,384,384,384,384,201
|
|
20240108,120000,224414620,382,382,382,382,0
|
|
20240108,115900,224414620,382,382,382,382,0
|
|
20240108,115800,224414620,382,382,382,382,2
|
|
20240108,115700,224413856,381,381,381,381,0
|
|
20240108,115600,224413856,381,381,381,381,3912
|
|
20240108,115500,222923384,385,383,385,381,3390
|
|
20240108,115400,221627796,384,384,384,384,1863
|
|
20240108,115300,220912404,385,385,385,385,200
|
|
20240108,115200,220835404,384,384,384,384,0
|
|
20240108,115100,220835404,384,384,384,384,200
|
|
20240108,115000,220758604,384,384,384,384,556
|
|
20240108,114900,220545100,384,384,384,384,0
|
|
20240108,114800,220545100,384,384,384,384,99
|
|
20240108,114700,220507084,385,385,385,385,23
|
|
20240108,114600,220498229,385,385,385,385,1135
|
|
20240108,114500,220061254,385,386,386,385,2152
|
|
20240108,114400,219232608,386,390,390,386,3788
|
|
20240108,114300,217770282,390,390,390,390,33
|
|
20240108,114200,217757412,390,390,390,390,0
|
|
20240108,114100,217757412,390,389,390,389,1371
|
|
20240108,114000,217224088,390,390,390,390,0
|
|
20240108,113900,217224088,390,390,390,390,1
|
|
20240108,113800,217223698,388,388,388,388,21
|
|
20240108,113700,217215550,390,390,390,390,1754
|
|
20240108,113600,216531490,390,389,390,389,201
|
|
20240108,113500,216453101,386,389,389,386,887
|
|
20240108,113400,216110639,387,387,387,387,0
|
|
20240108,113300,216110639,387,387,387,387,1447
|
|
20240108,113200,215550650,387,387,387,387,0
|
|
20240108,113100,215550650,387,387,387,387,7000
|
|
20240108,113000,212841650,390,390,390,390,0
|
|
20240108,112900,212841650,390,388,390,386,6219
|
|
20240108,112800,210436966,390,390,390,390,0
|
|
20240108,112700,210436966,390,389,390,389,2
|
|
20240108,112600,210436187,388,388,388,387,569
|
|
20240108,112500,210215915,388,388,388,388,192
|
|
20240108,112400,210141419,389,389,389,389,9
|
|
20240108,112300,210137918,392,392,392,392,1
|
|
20240108,112200,210137526,387,388,388,387,3253
|
|
20240108,112100,208877515,388,388,388,388,0
|
|
20240108,112000,208877515,388,388,388,388,0
|
|
20240108,111900,208877515,388,388,388,388,0
|
|
20240108,111800,208877515,388,391,391,387,28870
|
|
20240108,111700,197633943,393,393,393,393,0
|
|
20240108,111600,197633943,393,393,393,393,33
|
|
20240108,111500,197620974,393,393,393,393,11
|
|
20240108,111400,197616651,393,393,393,393,0
|
|
20240108,111300,197616651,393,393,393,393,1000
|
|
20240108,111200,197223651,393,393,393,393,0
|
|
20240108,111100,197223651,393,393,393,393,191
|
|
20240108,111000,197148588,393,391,393,390,2833
|
|
20240108,110900,196041674,391,391,391,391,0
|
|
20240108,110800,196041674,391,391,391,391,310
|
|
20240108,110700,195920464,391,391,391,391,0
|
|
20240108,110600,195920464,391,391,391,391,0
|
|
20240108,110500,195920464,391,392,392,391,2003
|
|
20240108,110400,195137280,391,391,391,391,0
|
|
20240108,110300,195137280,391,391,391,391,0
|
|
20240108,110200,195137280,391,392,392,391,718
|
|
20240108,110100,194855827,392,392,392,392,88
|
|
20240108,110000,194821331,392,391,392,390,1628
|
|
20240108,105900,194183375,390,390,390,390,0
|
|
20240108,105800,194183375,390,390,390,390,300
|
|
20240108,105700,194066375,389,389,389,389,0
|
|
20240108,105600,194066375,389,389,389,389,0
|
|
20240108,105500,194066375,389,389,389,389,0
|
|
20240108,105400,194066375,389,389,389,389,1
|
|
20240108,105300,194065986,389,389,389,389,1269
|
|
20240108,105200,193572345,389,391,391,389,500
|
|
20240108,105100,193377837,392,388,392,388,1475
|
|
20240108,105000,192805521,388,388,388,388,200
|
|
20240108,104900,192727921,388,388,388,388,1872
|
|
20240108,104800,192001585,392,392,392,392,4
|
|
20240108,104700,192000017,389,390,390,389,12826
|
|
20240108,104600,187008386,390,390,390,390,0
|
|
20240108,104500,187008386,390,390,390,390,4301
|
|
20240108,104400,185330996,390,391,392,390,12752
|
|
20240108,104300,180350005,391,391,391,391,0
|
|
20240108,104200,180350005,391,391,391,391,826
|
|
20240108,104100,180027039,391,391,391,391,42
|
|
20240108,104000,180010617,393,391,393,390,1005
|
|
20240108,103900,179618634,390,390,391,390,6043
|
|
20240108,103800,177261832,390,390,390,390,512
|
|
20240108,103700,177062152,390,391,391,390,754
|
|
20240108,103600,176767546,396,392,396,391,7616
|
|
20240108,103500,173780007,393,394,394,393,1264
|
|
20240108,103400,173282968,395,396,396,395,3355
|
|
20240108,103300,171954918,396,398,398,396,8
|
|
20240108,103200,171951748,399,399,399,399,0
|
|
20240108,103100,171951748,399,397,400,397,2727
|
|
20240108,103000,170864275,399,398,399,398,609
|
|
20240108,102900,170621783,398,400,400,394,3017
|
|
20240108,102800,169430516,398,394,398,394,2265
|
|
20240108,102700,168532846,394,396,396,394,950
|
|
20240108,102600,168157855,396,400,400,396,4594
|
|
20240108,102500,166332223,400,397,400,396,3195
|
|
20240108,102400,165064106,397,401,401,397,2001
|
|
20240108,102300,164268837,401,403,404,401,2276
|
|
20240108,102200,163351663,404,404,408,401,11620
|
|
20240108,102100,158658130,404,407,410,396,21013
|
|
20240108,102000,150079581,407,391,410,391,51053
|
|
20240108,101900,129658094,391,391,391,391,254
|
|
20240108,101800,129558780,390,390,390,390,0
|
|
20240108,101700,129558780,390,391,393,390,2911
|
|
20240108,101600,128421153,391,391,391,389,1652
|
|
20240108,101500,127775684,389,389,389,389,162
|
|
20240108,101400,127712666,386,388,388,386,316
|
|
20240108,101300,127590172,388,391,391,388,1690
|
|
20240108,101200,126930544,390,390,390,390,2752
|
|
20240108,101100,125857264,390,390,390,390,1000
|
|
20240108,101000,125467264,390,390,390,390,550
|
|
20240108,100900,125252764,390,390,390,390,0
|
|
20240108,100800,125252764,390,392,392,390,1905
|
|
20240108,100700,124509614,390,388,390,388,1267
|
|
20240108,100600,124016482,388,390,390,387,5666
|
|
20240108,100500,121812969,390,391,392,390,6251
|
|
20240108,100400,119373644,390,390,390,390,0
|
|
20240108,100300,119373644,390,390,390,390,10000
|
|
20240108,100200,115473644,389,389,389,389,4303
|
|
20240108,100100,113799777,389,390,390,389,3186
|
|
20240108,100000,112560018,393,393,393,393,1708
|
|
20240108,095900,111888774,393,393,394,393,1536
|
|
20240108,095800,111285076,394,391,394,390,7019
|
|
20240108,095700,108542033,393,392,394,390,18706
|
|
20240108,095600,101208265,391,393,394,390,9319
|
|
20240108,095500,97561761,393,390,394,390,1290
|
|
20240108,095400,97056904,389,386,389,386,13591
|
|
20240108,095300,91790777,385,382,385,382,18359
|
|
20240108,095200,84736393,382,382,382,382,0
|
|
20240108,095100,84736393,382,382,382,382,13
|
|
20240108,095000,84731427,383,383,383,383,83
|
|
20240108,094900,84699638,383,383,383,383,1570
|
|
20240108,094800,84098328,383,383,383,382,1555
|
|
20240108,094700,83503763,383,382,383,382,26
|
|
20240108,094600,83493811,383,383,383,383,1000
|
|
20240108,094500,83110811,383,383,383,383,17
|
|
20240108,094400,83104300,380,380,380,380,9
|
|
20240108,094300,83100880,380,380,380,380,0
|
|
20240108,094200,83100880,380,380,380,380,0
|
|
20240108,094100,83100880,380,377,380,377,4273
|
|
20240108,094000,81483959,375,379,379,375,8370
|
|
20240108,093900,78333538,379,380,380,378,3840
|
|
20240108,093800,76878126,380,380,380,380,5807
|
|
20240108,093700,74671466,381,381,381,381,310
|
|
20240108,093600,74553356,381,382,382,380,3572
|
|
20240108,093500,73193197,381,381,381,381,10804
|
|
20240108,093400,69076873,381,381,381,381,1647
|
|
20240108,093300,68449366,383,383,383,383,1098
|
|
20240108,093200,68028832,385,385,385,385,4
|
|
20240108,093100,68027292,385,385,385,385,256
|
|
20240108,093000,67928732,385,386,386,385,2112
|
|
20240108,092900,67113540,386,386,386,386,2536
|
|
20240108,092800,66134644,386,387,387,385,1657
|
|
20240108,092700,65494405,387,383,387,383,11695
|
|
20240108,092600,60988536,383,384,384,383,105
|
|
20240108,092500,60948316,383,385,387,383,1314
|
|
20240108,092400,60443310,385,381,385,381,4952
|
|
20240108,092300,58548453,382,381,382,381,496
|
|
20240108,092200,58359064,381,381,382,381,256
|
|
20240108,092100,58261513,382,378,382,378,1398
|
|
20240108,092000,57729165,382,382,382,382,0
|
|
20240108,091900,57729165,382,380,382,378,4005
|
|
20240108,091800,56211139,380,382,383,380,3144
|
|
20240108,091700,55013097,382,385,385,382,2996
|
|
20240108,091600,53865336,385,385,385,385,18
|
|
20240108,091500,53858406,387,387,387,384,2850
|
|
20240108,091400,52762349,387,385,387,384,2058
|
|
20240108,091300,51967406,387,387,388,383,9685
|
|
20240108,091200,48236550,388,389,389,388,5389
|
|
20240108,091100,46145538,389,390,390,389,4053
|
|
20240108,091000,44565578,391,393,393,391,1577
|
|
20240108,090900,43947894,390,397,397,389,14590
|
|
20240108,090800,38245169,397,391,397,391,4877
|
|
20240108,090700,36336258,391,387,391,387,651
|
|
20240108,090600,36082892,381,378,381,378,37211
|
|
20240108,090500,21952747,378,378,378,377,4303
|
|
20240108,090400,20328346,378,378,378,377,7327
|
|
20240108,090300,17558892,379,377,379,377,2262
|
|
20240108,090200,16701856,379,378,379,378,7710
|
|
20240108,090100,13782766,379,379,379,375,611
|
|
20240108,090000,13551413,379,380,381,371,35754
|