632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192900,1452588938,338,338,338,338,8686
|
|
20240118,192800,1452588938,338,338,338,338,0
|
|
20240118,192700,1452588938,338,338,338,338,0
|
|
20240118,192600,1452588938,338,338,338,338,0
|
|
20240118,192500,1452588938,338,338,338,338,0
|
|
20240118,192400,1452588938,338,338,338,338,0
|
|
20240118,192300,1452588938,338,338,338,338,0
|
|
20240118,192200,1452588938,338,338,338,338,0
|
|
20240118,192100,1452588938,338,338,338,338,0
|
|
20240118,192000,1452588938,338,338,338,338,0
|
|
20240118,191900,1452588938,338,338,338,338,0
|
|
20240118,191800,1452588938,338,338,338,338,0
|
|
20240118,191700,1452588938,338,338,338,338,0
|
|
20240118,191600,1452588938,338,338,338,338,0
|
|
20240118,191500,1452588938,338,338,338,338,0
|
|
20240118,191400,1452588938,338,338,338,338,0
|
|
20240118,191300,1452588938,338,338,338,338,0
|
|
20240118,191200,1452588938,338,338,338,338,0
|
|
20240118,191100,1452588938,338,338,338,338,0
|
|
20240118,191000,1452588938,338,338,338,338,0
|
|
20240118,190900,1452588938,338,338,338,338,0
|
|
20240118,190800,1452588938,338,338,338,338,0
|
|
20240118,190700,1452588938,338,338,338,338,0
|
|
20240118,190600,1452588938,338,338,338,338,0
|
|
20240118,190500,1452588938,338,338,338,338,0
|
|
20240118,190400,1452588938,338,338,338,338,0
|
|
20240118,190300,1452588938,338,338,338,338,0
|
|
20240118,190200,1452588938,338,338,338,338,0
|
|
20240118,190100,1452588938,338,338,338,338,0
|
|
20240118,190000,1452588938,338,338,338,338,0
|
|
20240118,185900,1452588938,338,338,338,338,8686
|
|
20240118,185800,1452588938,338,338,338,338,0
|
|
20240118,185700,1452588938,338,338,338,338,0
|
|
20240118,185600,1452588938,338,338,338,338,0
|
|
20240118,185500,1452588938,338,338,338,338,0
|
|
20240118,185400,1452588938,338,338,338,338,0
|
|
20240118,185300,1452588938,338,338,338,338,0
|
|
20240118,185200,1452588938,338,338,338,338,0
|
|
20240118,185100,1452588938,338,338,338,338,0
|
|
20240118,185000,1452588938,338,338,338,338,0
|
|
20240118,184900,1452588938,338,338,338,338,0
|
|
20240118,184800,1452588938,338,338,338,338,0
|
|
20240118,184700,1452588938,338,338,338,338,0
|
|
20240118,184600,1452588938,338,338,338,338,0
|
|
20240118,184500,1452588938,338,338,338,338,0
|
|
20240118,184400,1452588938,338,338,338,338,0
|
|
20240118,184300,1452588938,338,338,338,338,0
|
|
20240118,184200,1452588938,338,338,338,338,0
|
|
20240118,184100,1452588938,338,338,338,338,0
|
|
20240118,184000,1452588938,338,338,338,338,0
|
|
20240118,183900,1452588938,338,338,338,338,0
|
|
20240118,183800,1452588938,338,338,338,338,0
|
|
20240118,183700,1452588938,338,338,338,338,0
|
|
20240118,183600,1452588938,338,338,338,338,0
|
|
20240118,183500,1452588938,338,338,338,338,0
|
|
20240118,183400,1452588938,338,338,338,338,0
|
|
20240118,183300,1452588938,338,338,338,338,0
|
|
20240118,183200,1452588938,338,338,338,338,0
|
|
20240118,183100,1452588938,338,338,338,338,0
|
|
20240118,183000,1452588938,338,338,338,338,0
|
|
20240118,182900,1452588938,338,338,338,338,8686
|
|
20240118,182800,1452588938,338,338,338,338,0
|
|
20240118,182700,1452588938,338,338,338,338,0
|
|
20240118,182600,1452588938,338,338,338,338,0
|
|
20240118,182500,1452588938,338,338,338,338,0
|
|
20240118,182400,1452588938,338,338,338,338,0
|
|
20240118,182300,1452588938,338,338,338,338,0
|
|
20240118,182200,1452588938,338,338,338,338,0
|
|
20240118,182100,1452588938,338,338,338,338,0
|
|
20240118,182000,1452588938,338,338,338,338,0
|
|
20240118,181900,1452588938,338,338,338,338,0
|
|
20240118,181800,1452588938,338,338,338,338,0
|
|
20240118,181700,1452588938,338,338,338,338,0
|
|
20240118,181600,1452588938,338,338,338,338,0
|
|
20240118,181500,1452588938,338,338,338,338,0
|
|
20240118,181400,1452588938,338,338,338,338,0
|
|
20240118,181300,1452588938,338,338,338,338,0
|
|
20240118,181200,1452588938,338,338,338,338,0
|
|
20240118,181100,1452588938,338,338,338,338,0
|
|
20240118,181000,1452588938,338,338,338,338,0
|
|
20240118,180900,1452588938,338,338,338,338,0
|
|
20240118,180800,1452588938,338,338,338,338,0
|
|
20240118,180700,1452588938,338,338,338,338,0
|
|
20240118,180600,1452588938,338,338,338,338,0
|
|
20240118,180500,1452588938,338,338,338,338,0
|
|
20240118,180400,1452588938,338,338,338,338,0
|
|
20240118,180300,1452588938,338,338,338,338,0
|
|
20240118,180200,1452588938,338,338,338,338,0
|
|
20240118,180100,1452588938,338,338,338,338,0
|
|
20240118,180000,1452588938,338,338,338,338,0
|
|
20240118,175900,1452588938,338,338,338,338,8686
|
|
20240118,175800,1452588938,338,338,338,338,0
|
|
20240118,175700,1452588938,338,338,338,338,0
|
|
20240118,175600,1452588938,338,338,338,338,0
|
|
20240118,175500,1452588938,338,338,338,338,0
|
|
20240118,175400,1452588938,338,338,338,338,0
|
|
20240118,175300,1452588938,338,338,338,338,0
|
|
20240118,175200,1452588938,338,338,338,338,0
|
|
20240118,175100,1452588938,338,338,338,338,0
|
|
20240118,175000,1452588938,338,338,338,338,0
|
|
20240118,174900,1452588938,338,338,338,338,0
|
|
20240118,174800,1452588938,338,338,338,338,0
|
|
20240118,174700,1452588938,338,338,338,338,0
|
|
20240118,174600,1452588938,338,338,338,338,0
|
|
20240118,174500,1452588938,338,338,338,338,0
|
|
20240118,174400,1452588938,338,338,338,338,0
|
|
20240118,174300,1452588938,338,338,338,338,0
|
|
20240118,174200,1452588938,338,338,338,338,0
|
|
20240118,174100,1452588938,338,338,338,338,0
|
|
20240118,174000,1452588938,338,338,338,338,0
|
|
20240118,173900,1452588938,338,338,338,338,0
|
|
20240118,173800,1452588938,338,338,338,338,0
|
|
20240118,173700,1452588938,338,338,338,338,0
|
|
20240118,173600,1452588938,338,338,338,338,0
|
|
20240118,173500,1452588938,338,338,338,338,0
|
|
20240118,173400,1452588938,338,338,338,338,0
|
|
20240118,173300,1452588938,338,338,338,338,0
|
|
20240118,173200,1452588938,338,338,338,338,0
|
|
20240118,173100,1452588938,338,338,338,338,0
|
|
20240118,173000,1452588938,338,338,338,338,0
|
|
20240118,172900,1452588938,338,338,338,338,8686
|
|
20240118,172800,1452588938,338,338,338,338,0
|
|
20240118,172700,1452588938,338,338,338,338,0
|
|
20240118,172600,1452588938,338,338,338,338,0
|
|
20240118,172500,1452588938,338,338,338,338,0
|
|
20240118,172400,1452588938,338,338,338,338,0
|
|
20240118,172300,1452588938,338,338,338,338,0
|
|
20240118,172200,1452588938,338,338,338,338,0
|
|
20240118,172100,1452588938,338,338,338,338,0
|
|
20240118,172000,1452588938,338,338,338,338,0
|
|
20240118,171900,1452588938,338,338,338,338,0
|
|
20240118,171800,1452588938,338,338,338,338,0
|
|
20240118,171700,1452588938,338,338,338,338,0
|
|
20240118,171600,1452588938,338,338,338,338,0
|
|
20240118,171500,1452588938,338,338,338,338,0
|
|
20240118,171400,1452588938,338,338,338,338,0
|
|
20240118,171300,1452588938,338,338,338,338,0
|
|
20240118,171200,1452588938,338,338,338,338,0
|
|
20240118,171100,1452588938,338,338,338,338,0
|
|
20240118,171000,1452588938,338,338,338,338,0
|
|
20240118,170900,1452588938,338,338,338,338,0
|
|
20240118,170800,1452588938,338,338,338,338,0
|
|
20240118,170700,1452588938,338,338,338,338,0
|
|
20240118,170600,1452588938,338,338,338,338,0
|
|
20240118,170500,1452588938,338,338,338,338,0
|
|
20240118,170400,1452588938,338,338,338,338,0
|
|
20240118,170300,1452588938,338,338,338,338,0
|
|
20240118,170200,1452588938,338,338,338,338,0
|
|
20240118,170100,1452588938,338,338,338,338,0
|
|
20240118,170000,1452588938,338,338,338,338,0
|
|
20240118,165900,1452588938,338,338,338,338,8686
|
|
20240118,165800,1452588938,338,338,338,338,0
|
|
20240118,165700,1452588938,338,338,338,338,0
|
|
20240118,165600,1452588938,338,338,338,338,0
|
|
20240118,165500,1452588938,338,338,338,338,0
|
|
20240118,165400,1452588938,338,338,338,338,0
|
|
20240118,165300,1452588938,338,338,338,338,0
|
|
20240118,165200,1452588938,338,338,338,338,0
|
|
20240118,165100,1452588938,338,338,338,338,0
|
|
20240118,165000,1452588938,338,338,338,338,0
|
|
20240118,164900,1452588938,338,338,338,338,0
|
|
20240118,164800,1452588938,338,338,338,338,0
|
|
20240118,164700,1452588938,338,338,338,338,0
|
|
20240118,164600,1452588938,338,338,338,338,0
|
|
20240118,164500,1452588938,338,338,338,338,0
|
|
20240118,164400,1452588938,338,338,338,338,0
|
|
20240118,164300,1452588938,338,338,338,338,0
|
|
20240118,164200,1452588938,338,338,338,338,0
|
|
20240118,164100,1452588938,338,338,338,338,0
|
|
20240118,164000,1452588938,338,338,338,338,0
|
|
20240118,163900,1452588938,338,338,338,338,0
|
|
20240118,163800,1452588938,338,338,338,338,0
|
|
20240118,163700,1452588938,338,338,338,338,0
|
|
20240118,163600,1452588938,338,338,338,338,0
|
|
20240118,163500,1452588938,338,338,338,338,0
|
|
20240118,163400,1452588938,338,338,338,338,0
|
|
20240118,163300,1452588938,338,338,338,338,0
|
|
20240118,163200,1452588938,338,338,338,338,0
|
|
20240118,163100,1452588938,338,338,338,338,0
|
|
20240118,163000,1452588938,338,338,338,338,0
|
|
20240118,162900,1452588938,338,338,338,338,8686
|
|
20240118,162800,1452588938,338,338,338,338,0
|
|
20240118,162700,1452588938,338,338,338,338,0
|
|
20240118,162600,1452588938,338,338,338,338,0
|
|
20240118,162500,1452588938,338,338,338,338,0
|
|
20240118,162400,1452588938,338,338,338,338,0
|
|
20240118,162300,1452588938,338,338,338,338,0
|
|
20240118,162200,1452588938,338,338,338,338,0
|
|
20240118,162100,1452588938,338,338,338,338,0
|
|
20240118,162000,1452588938,338,338,338,338,0
|
|
20240118,161900,1452588938,338,338,338,338,0
|
|
20240118,161800,1452588938,338,338,338,338,0
|
|
20240118,161700,1452588938,338,338,338,338,0
|
|
20240118,161600,1452588938,338,338,338,338,0
|
|
20240118,161500,1452588938,338,338,338,338,0
|
|
20240118,161400,1452588938,338,338,338,338,0
|
|
20240118,161300,1452588938,338,338,338,338,0
|
|
20240118,161200,1452588938,338,338,338,338,0
|
|
20240118,161100,1452588938,338,338,338,338,0
|
|
20240118,161000,1452588938,338,338,338,338,0
|
|
20240118,160900,1452588938,338,338,338,338,0
|
|
20240118,160800,1452588938,338,338,338,338,0
|
|
20240118,160700,1452588938,338,338,338,338,0
|
|
20240118,160600,1452588938,338,338,338,338,0
|
|
20240118,160500,1452588938,338,338,338,338,0
|
|
20240118,160400,1452588938,338,338,338,338,0
|
|
20240118,160300,1452588938,338,338,338,338,0
|
|
20240118,160200,1452588938,338,338,338,338,0
|
|
20240118,160100,1452588938,338,338,338,338,0
|
|
20240118,160000,1452588938,338,338,338,338,0
|
|
20240118,155900,1452588938,338,338,338,338,8686
|
|
20240118,155800,1452588938,338,338,338,338,0
|
|
20240118,155700,1452588938,338,338,338,338,0
|
|
20240118,155600,1452588938,338,338,338,338,0
|
|
20240118,155500,1452588938,338,338,338,338,0
|
|
20240118,155400,1452588938,338,338,338,338,0
|
|
20240118,155300,1452588938,338,338,338,338,0
|
|
20240118,155200,1452588938,338,338,338,338,0
|
|
20240118,155100,1452588938,338,338,338,338,0
|
|
20240118,155000,1452588938,338,338,338,338,0
|
|
20240118,154900,1452588938,338,338,338,338,0
|
|
20240118,154800,1452588938,338,338,338,338,0
|
|
20240118,154700,1452588938,338,338,338,338,0
|
|
20240118,154600,1452588938,338,338,338,338,0
|
|
20240118,154500,1452588938,338,338,338,338,0
|
|
20240118,154400,1452588938,338,338,338,338,0
|
|
20240118,154300,1452588938,338,338,338,338,0
|
|
20240118,154200,1452588938,338,338,338,338,0
|
|
20240118,154100,1452588938,338,338,338,338,0
|
|
20240118,154000,1452588938,338,338,338,338,0
|
|
20240118,153900,1452588938,338,338,338,338,0
|
|
20240118,153800,1452588938,338,338,338,338,0
|
|
20240118,153700,1452588938,338,338,338,338,0
|
|
20240118,153600,1452588938,338,338,338,338,0
|
|
20240118,153500,1452588938,338,338,338,338,0
|
|
20240118,153400,1452588938,338,338,338,338,0
|
|
20240118,153300,1452588938,338,338,338,338,0
|
|
20240118,153200,1452588938,338,338,338,338,0
|
|
20240118,153100,1452588938,338,338,338,338,0
|
|
20240118,153000,1452588938,338,338,338,338,8686
|
|
20240118,152900,1449653070,342,342,342,342,0
|
|
20240118,152800,1449653070,342,342,342,342,0
|
|
20240118,152700,1449653070,342,342,342,342,0
|
|
20240118,152600,1449653070,342,342,342,342,0
|
|
20240118,152500,1449653070,342,342,342,342,0
|
|
20240118,152400,1449653070,342,342,342,342,0
|
|
20240118,152300,1449653070,342,342,342,342,0
|
|
20240118,152200,1449653070,342,342,342,342,0
|
|
20240118,152100,1449653070,342,342,342,342,0
|
|
20240118,152000,1449653070,342,342,342,342,0
|
|
20240118,151900,1449653070,342,337,342,335,8868
|
|
20240118,151800,1446635119,341,341,341,341,2603
|
|
20240118,151700,1445747496,341,341,341,341,0
|
|
20240118,151600,1445747496,341,339,341,339,5201
|
|
20240118,151500,1443978675,340,338,340,336,20896
|
|
20240118,151400,1436934018,338,338,338,338,98
|
|
20240118,151300,1436900894,337,335,337,335,979
|
|
20240118,151200,1436571382,336,336,336,336,181
|
|
20240118,151100,1436510566,337,338,338,337,103
|
|
20240118,151000,1436475753,337,335,338,333,7251
|
|
20240118,150900,1434049228,335,335,337,335,15245
|
|
20240118,150800,1428928547,335,335,335,335,972
|
|
20240118,150700,1428602927,333,333,333,333,634
|
|
20240118,150600,1428391805,332,333,333,332,13
|
|
20240118,150500,1428387477,331,335,335,331,2
|
|
20240118,150400,1428386811,335,336,336,330,51083
|
|
20240118,150300,1411408933,337,337,337,337,700
|
|
20240118,150200,1411173033,337,337,337,337,70
|
|
20240118,150100,1411149443,338,338,338,338,0
|
|
20240118,150000,1411149443,338,338,338,338,0
|
|
20240118,145900,1411149443,338,337,338,337,81
|
|
20240118,145800,1411122124,337,336,337,336,2878
|
|
20240118,145700,1410155075,336,335,336,335,100
|
|
20240118,145600,1410121493,335,334,335,333,4995
|
|
20240118,145500,1408454146,334,334,334,333,520
|
|
20240118,145400,1408280574,331,331,331,331,439
|
|
20240118,145300,1408135265,334,334,334,331,75
|
|
20240118,145200,1408110434,331,331,335,331,824
|
|
20240118,145100,1407837438,330,331,331,330,1457
|
|
20240118,145000,1407355172,331,331,331,331,100
|
|
20240118,144900,1407322072,331,335,335,331,1151
|
|
20240118,144800,1406939636,335,332,335,332,1865
|
|
20240118,144700,1406315053,332,332,332,332,133
|
|
20240118,144600,1406270897,332,330,332,330,27
|
|
20240118,144500,1406261942,330,333,333,330,18641
|
|
20240118,144400,1400101691,331,331,331,331,0
|
|
20240118,144300,1400101691,331,333,333,331,965
|
|
20240118,144200,1399782076,333,333,333,333,18
|
|
20240118,144100,1399776082,333,333,333,333,0
|
|
20240118,144000,1399776082,333,336,336,333,2120
|
|
20240118,143900,1399069168,331,336,336,331,2203
|
|
20240118,143800,1398336629,336,336,336,334,3684
|
|
20240118,143700,1397105951,336,336,336,336,385
|
|
20240118,143600,1396976591,336,338,338,336,1001
|
|
20240118,143500,1396638433,334,334,334,334,0
|
|
20240118,143400,1396638433,334,334,334,334,0
|
|
20240118,143300,1396638433,334,335,335,334,244
|
|
20240118,143200,1396556907,338,338,338,338,33
|
|
20240118,143100,1396545753,338,338,338,338,497
|
|
20240118,143000,1396377767,334,338,338,334,600
|
|
20240118,142900,1396176840,338,335,338,335,32
|
|
20240118,142800,1396166108,335,337,337,335,16941
|
|
20240118,142700,1390485241,337,339,339,337,997
|
|
20240118,142600,1390148016,339,340,343,339,222
|
|
20240118,142500,1390072531,343,336,346,335,5160
|
|
20240118,142400,1388327924,340,335,340,335,615
|
|
20240118,142300,1388120045,335,335,335,335,19
|
|
20240118,142200,1388113680,335,334,335,334,238
|
|
20240118,142100,1388033951,334,335,336,334,2382
|
|
20240118,142000,1387235972,335,335,335,335,1100
|
|
20240118,141900,1386867472,335,336,336,335,123
|
|
20240118,141800,1386826203,336,335,336,335,675
|
|
20240118,141700,1386599539,335,336,336,335,3
|
|
20240118,141600,1386598532,336,336,336,336,301
|
|
20240118,141500,1386497396,335,336,336,335,505
|
|
20240118,141400,1386327821,336,336,339,336,2341
|
|
20240118,141300,1385539923,331,338,338,331,12073
|
|
20240118,141200,1381480238,338,339,342,338,4566
|
|
20240118,141100,1379936683,342,344,344,342,13356
|
|
20240118,141000,1375356929,344,346,346,344,1981
|
|
20240118,140900,1374675435,344,348,348,344,5040
|
|
20240118,140800,1372921547,348,348,348,344,16938
|
|
20240118,140700,1367042619,348,343,350,343,16600
|
|
20240118,140600,1361268600,344,341,344,341,18199
|
|
20240118,140500,1355054806,341,338,341,338,25050
|
|
20240118,140400,1346513110,337,335,337,335,2056
|
|
20240118,140300,1345820770,337,335,337,335,12494
|
|
20240118,140200,1341634810,335,332,335,332,10824
|
|
20240118,140100,1338029428,332,332,332,332,2814
|
|
20240118,140000,1337095180,332,333,333,332,1249
|
|
20240118,135900,1336679749,333,333,333,333,50
|
|
20240118,135800,1336663099,327,330,330,327,5670
|
|
20240118,135700,1334798499,334,330,334,330,5857
|
|
20240118,135600,1332863975,329,329,329,329,201
|
|
20240118,135500,1332797846,328,329,330,328,9118
|
|
20240118,135400,1329804577,331,331,331,326,34155
|
|
20240118,135300,1318626565,331,330,331,330,6161
|
|
20240118,135200,1316593384,330,330,336,330,154
|
|
20240118,135100,1316542558,335,330,335,330,3187
|
|
20240118,135000,1315475698,330,332,332,330,6471
|
|
20240118,134900,1313336943,336,336,336,336,1
|
|
20240118,134800,1313336607,334,332,334,331,51185
|
|
20240118,134700,1296348035,332,335,335,332,2
|
|
20240118,134600,1296347368,338,338,338,338,585
|
|
20240118,134500,1296149638,332,332,340,331,18536
|
|
20240118,134400,1289983500,332,335,336,331,20232
|
|
20240118,134300,1283257571,336,336,336,336,0
|
|
20240118,134200,1283257571,336,335,336,335,170
|
|
20240118,134100,1283200469,336,336,336,336,19
|
|
20240118,134000,1283194085,336,333,336,332,4834
|
|
20240118,133900,1281586278,332,334,334,332,20825
|
|
20240118,133800,1274662790,337,337,337,337,437
|
|
20240118,133700,1274515521,337,337,337,337,25
|
|
20240118,133600,1274507096,339,335,339,333,15502
|
|
20240118,133500,1269331481,335,335,335,335,401
|
|
20240118,133400,1269197146,335,337,339,335,4170
|
|
20240118,133300,1267795282,340,340,340,340,28
|
|
20240118,133200,1267785762,340,340,340,340,0
|
|
20240118,133100,1267785762,340,336,340,336,1384
|
|
20240118,133000,1267320698,336,336,337,336,3841
|
|
20240118,132900,1266030117,335,339,339,335,10027
|
|
20240118,132800,1262658722,340,340,340,340,1100
|
|
20240118,132700,1262284722,340,335,341,335,726
|
|
20240118,132600,1262038026,334,341,341,334,18963
|
|
20240118,132500,1255631449,342,336,344,336,328
|
|
20240118,132400,1255518628,345,337,345,334,30050
|
|
20240118,132300,1245388756,337,337,337,336,2845
|
|
20240118,132200,1244432455,336,336,336,336,40
|
|
20240118,132100,1244419015,336,338,338,336,8241
|
|
20240118,132000,1241639290,338,339,339,338,2245
|
|
20240118,131900,1240879164,339,340,340,339,5295
|
|
20240118,131800,1239083126,339,339,339,339,505
|
|
20240118,131700,1238911931,339,339,339,339,1050
|
|
20240118,131600,1238555981,342,340,342,339,1825
|
|
20240118,131500,1237935441,340,340,340,340,6126
|
|
20240118,131400,1235852601,340,340,340,339,8128
|
|
20240118,131300,1233089101,340,342,344,340,3942
|
|
20240118,131200,1231741104,341,342,342,341,6157
|
|
20240118,131100,1229638333,342,341,342,341,9883
|
|
20240118,131000,1226260347,341,340,341,337,23270
|
|
20240118,130900,1218388067,342,345,345,340,38943
|
|
20240118,130800,1205081125,346,348,348,346,3289
|
|
20240118,130700,1203942836,348,349,349,348,1697
|
|
20240118,130600,1203350601,350,350,350,347,224
|
|
20240118,130500,1203272261,347,348,348,347,12000
|
|
20240118,130400,1199104077,350,348,350,348,177
|
|
20240118,130300,1199042371,348,348,348,348,1368
|
|
20240118,130200,1198566307,348,350,350,348,13488
|
|
20240118,130100,1193854000,350,349,350,349,1008
|
|
20240118,130000,1193501307,350,349,350,348,2077
|
|
20240118,125900,1192776536,351,349,351,349,735
|
|
20240118,125800,1192518712,349,349,350,349,19
|
|
20240118,125700,1192512080,350,349,351,349,4337
|
|
20240118,125600,1190995129,349,351,351,349,103
|
|
20240118,125500,1190959176,351,351,351,349,10842
|
|
20240118,125400,1187159512,354,354,354,353,2747
|
|
20240118,125300,1186187098,354,354,354,354,2312
|
|
20240118,125200,1185368650,354,346,354,346,38066
|
|
20240118,125100,1172059258,346,352,352,345,36892
|
|
20240118,125000,1159203303,352,354,354,352,10538
|
|
20240118,124900,1155490817,353,354,354,353,7048
|
|
20240118,124800,1153002773,354,354,354,353,5282
|
|
20240118,124700,1151136178,354,354,354,354,825
|
|
20240118,124600,1150844128,354,353,358,353,6644
|
|
20240118,124500,1148470217,354,360,360,353,11945
|
|
20240118,124400,1144232379,360,361,362,360,3149
|
|
20240118,124300,1143095720,362,359,362,359,6289
|
|
20240118,124200,1140824504,359,358,359,358,188
|
|
20240118,124100,1140757032,358,358,358,357,378
|
|
20240118,124000,1140621988,358,356,358,356,4288
|
|
20240118,123900,1139094838,356,360,360,356,1928
|
|
20240118,123800,1138407658,357,357,357,357,5275
|
|
20240118,123700,1136524483,357,357,358,357,3288
|
|
20240118,123600,1135350565,358,360,360,357,3324
|
|
20240118,123500,1134155707,360,362,362,360,3629
|
|
20240118,123400,1132846305,362,363,363,362,243
|
|
20240118,123300,1132758319,363,366,366,363,3616
|
|
20240118,123200,1131435987,366,367,367,365,2981
|
|
20240118,123100,1130342173,368,361,368,361,9659
|
|
20240118,123000,1126842548,361,362,364,360,40591
|
|
20240118,122900,1112185888,363,362,364,362,139
|
|
20240118,122800,1112135480,362,363,363,362,8081
|
|
20240118,122700,1109204228,363,363,363,363,1401
|
|
20240118,122600,1108695665,363,367,367,363,16130
|
|
20240118,122500,1102812902,366,366,366,366,997
|
|
20240118,122400,1102448000,368,367,369,366,9167
|
|
20240118,122300,1099080638,368,366,369,366,19282
|
|
20240118,122200,1092005618,366,365,366,363,7916
|
|
20240118,122100,1089131817,365,363,365,363,5915
|
|
20240118,122000,1086974188,365,360,365,360,15000
|
|
20240118,121900,1081531517,360,362,362,360,2046
|
|
20240118,121800,1080793673,361,362,362,360,257
|
|
20240118,121700,1080700827,362,361,362,361,5376
|
|
20240118,121600,1078757602,360,360,360,358,23141
|
|
20240118,121500,1070432136,360,359,360,359,8766
|
|
20240118,121400,1067278869,357,357,358,357,5738
|
|
20240118,121300,1065230203,357,355,357,355,5270
|
|
20240118,121200,1063351321,355,356,357,355,9173
|
|
20240118,121100,1060078604,356,353,356,353,19517
|
|
20240118,121000,1053166094,350,355,355,350,18007
|
|
20240118,120900,1046840481,355,353,356,353,10450
|
|
20240118,120800,1043133344,353,351,353,351,3454
|
|
20240118,120700,1041914086,355,350,355,350,6887
|
|
20240118,120600,1039500737,349,354,355,348,103536
|
|
20240118,120500,1003206098,353,359,359,353,24726
|
|
20240118,120400,994419862,360,362,362,359,5289
|
|
20240118,120300,992513031,363,364,364,363,7503
|
|
20240118,120200,989788522,366,364,366,364,4150
|
|
20240118,120100,988271523,363,367,367,363,8071
|
|
20240118,120000,985323393,367,361,368,361,9687
|
|
20240118,115900,981792539,362,359,363,359,5741
|
|
20240118,115800,979730818,358,359,363,358,14513
|
|
20240118,115700,974524203,359,363,363,358,55485
|
|
20240118,115600,954475389,363,368,368,363,15728
|
|
20240118,115500,948759354,368,368,368,364,9999
|
|
20240118,115400,945088230,369,367,369,367,9103
|
|
20240118,115300,941734679,366,366,367,364,9569
|
|
20240118,115200,938234912,366,363,366,363,34225
|
|
20240118,115100,925801749,366,367,368,363,16094
|
|
20240118,115000,919918129,368,356,370,354,100911
|
|
20240118,114900,883536680,358,359,359,356,22148
|
|
20240118,114800,875586835,359,359,359,359,0
|
|
20240118,114700,875586835,359,366,366,359,21633
|
|
20240118,114600,867770598,365,365,367,362,5467
|
|
20240118,114500,865783138,367,368,368,362,5457
|
|
20240118,114400,863797167,368,367,369,362,22685
|
|
20240118,114300,855503822,367,362,373,362,31184
|
|
20240118,114200,844039071,362,373,374,360,107864
|
|
20240118,114100,804544590,374,377,378,374,17443
|
|
20240118,114000,797999143,379,379,380,377,3625
|
|
20240118,113900,796629056,379,379,380,375,41446
|
|
20240118,113800,781017559,384,384,385,375,51921
|
|
20240118,113700,761418241,385,384,385,381,12979
|
|
20240118,113600,756430375,381,385,386,381,53142
|
|
20240118,113500,735978038,385,387,388,385,36690
|
|
20240118,113400,721797287,387,386,387,385,13409
|
|
20240118,113300,716614739,386,385,389,380,51275
|
|
20240118,113200,696776740,385,380,389,379,50062
|
|
20240118,113100,677678521,379,383,383,376,21478
|
|
20240118,113000,669526914,383,383,385,375,82758
|
|
20240118,112900,638237300,383,386,388,379,35761
|
|
20240118,112800,624588822,388,388,392,384,64413
|
|
20240118,112700,599627781,388,390,393,380,77714
|
|
20240118,112600,569450943,390,387,390,380,117524
|
|
20240118,112500,524518035,387,388,398,385,92281
|
|
20240118,112400,488416623,388,390,391,380,96908
|
|
20240118,112300,451176117,390,398,399,379,110196
|
|
20240118,112200,407694163,398,398,398,398,0
|
|
20240118,112100,407694163,398,398,398,398,0
|
|
20240118,112000,407694163,398,392,399,362,295918
|
|
20240118,111900,292648815,397,400,400,381,389620
|
|
20240118,111800,138610920,395,395,395,395,0
|
|
20240118,111700,138610920,395,395,395,395,0
|
|
20240118,111600,138610920,395,361,395,361,175033
|
|
20240118,111500,72625235,351,351,351,351,0
|
|
20240118,111400,72625235,351,340,351,340,62676
|
|
20240118,111300,50803321,341,336,341,336,9514
|
|
20240118,111200,47586669,338,327,340,327,46377
|
|
20240118,111100,32198590,327,327,327,327,1997
|
|
20240118,111000,31545571,327,327,327,327,0
|
|
20240118,110900,31545571,327,327,327,327,0
|
|
20240118,110800,31545571,327,327,327,327,0
|
|
20240118,110700,31545571,327,327,327,327,0
|
|
20240118,110600,31545571,327,327,327,327,0
|
|
20240118,110500,31545571,327,327,327,327,0
|
|
20240118,110400,31545571,327,328,328,327,585
|
|
20240118,110300,31354275,327,327,327,327,585
|
|
20240118,110200,31162980,326,326,326,326,5
|
|
20240118,110100,31161350,327,327,327,327,1000
|
|
20240118,110000,30834350,327,326,327,326,4746
|
|
20240118,105900,29282490,327,327,327,327,0
|
|
20240118,105800,29282490,327,327,327,327,1974
|
|
20240118,105700,28636992,327,327,327,327,100
|
|
20240118,105600,28604292,327,327,327,327,16
|
|
20240118,105500,28599060,326,326,326,326,20
|
|
20240118,105400,28592540,326,326,326,326,100
|
|
20240118,105300,28559940,326,326,326,326,0
|
|
20240118,105200,28559940,326,326,326,326,101
|
|
20240118,105100,28527014,326,326,326,326,0
|
|
20240118,105000,28527014,326,325,326,325,246
|
|
20240118,104900,28447063,325,325,325,325,5
|
|
20240118,104800,28445438,325,325,325,325,0
|
|
20240118,104700,28445438,325,325,325,325,0
|
|
20240118,104600,28445438,325,325,325,325,0
|
|
20240118,104500,28445438,325,325,325,325,15
|
|
20240118,104400,28440563,325,325,325,325,1
|
|
20240118,104300,28440238,320,320,320,320,0
|
|
20240118,104200,28440238,320,320,320,320,0
|
|
20240118,104100,28440238,320,325,325,320,3143
|
|
20240118,104000,27420040,325,325,325,325,8447
|
|
20240118,103900,24674765,325,325,325,325,0
|
|
20240118,103800,24674765,325,325,325,325,0
|
|
20240118,103700,24674765,325,325,325,325,640
|
|
20240118,103600,24466765,325,325,325,325,5
|
|
20240118,103500,24465140,325,325,325,325,1000
|
|
20240118,103400,24140140,325,324,325,324,6623
|
|
20240118,103300,21989216,323,323,323,323,877
|
|
20240118,103200,21705945,323,323,323,323,52
|
|
20240118,103100,21689149,323,323,323,323,0
|
|
20240118,103000,21689149,323,323,323,323,80
|
|
20240118,102900,21663309,322,322,322,322,1000
|
|
20240118,102800,21341309,322,322,322,322,831
|
|
20240118,102700,21073727,322,322,322,322,169
|
|
20240118,102600,21019309,322,322,322,322,0
|
|
20240118,102500,21019309,322,322,322,322,2604
|
|
20240118,102400,20180821,322,322,322,322,0
|
|
20240118,102300,20180821,322,322,322,322,0
|
|
20240118,102200,20180821,322,322,322,322,10
|
|
20240118,102100,20177601,322,322,322,322,0
|
|
20240118,102000,20177601,322,322,322,322,0
|
|
20240118,101900,20177601,322,322,322,322,0
|
|
20240118,101800,20177601,322,322,322,322,0
|
|
20240118,101700,20177601,322,321,322,321,8
|
|
20240118,101600,20175032,321,321,321,321,393
|
|
20240118,101500,20048879,321,321,321,321,0
|
|
20240118,101400,20048879,321,321,321,321,0
|
|
20240118,101300,20048879,321,321,321,321,0
|
|
20240118,101200,20048879,321,321,321,321,74
|
|
20240118,101100,20025125,322,322,322,322,21
|
|
20240118,101000,20018363,321,321,321,321,0
|
|
20240118,100900,20018363,321,321,321,321,0
|
|
20240118,100800,20018363,321,321,321,321,50
|
|
20240118,100700,20002313,321,321,321,321,0
|
|
20240118,100600,20002313,321,321,321,321,2000
|
|
20240118,100500,19360313,322,322,322,322,18
|
|
20240118,100400,19354517,321,321,321,321,581
|
|
20240118,100300,19168016,321,321,321,321,0
|
|
20240118,100200,19168016,321,321,321,321,12
|
|
20240118,100100,19164164,321,321,321,321,401
|
|
20240118,100000,19035443,321,321,321,321,100
|
|
20240118,095900,19003343,320,320,320,320,0
|
|
20240118,095800,19003343,320,318,320,318,22559
|
|
20240118,095700,11786569,318,319,319,318,641
|
|
20240118,095600,11582190,319,318,319,318,1510
|
|
20240118,095500,11102000,318,318,318,318,0
|
|
20240118,095400,11102000,318,318,318,318,0
|
|
20240118,095300,11102000,318,318,318,318,0
|
|
20240118,095200,11102000,318,318,318,318,0
|
|
20240118,095100,11102000,318,318,318,318,11
|
|
20240118,095000,11098502,319,319,319,319,93
|
|
20240118,094900,11068835,319,319,319,319,0
|
|
20240118,094800,11068835,319,319,319,319,0
|
|
20240118,094700,11068835,319,319,319,319,76
|
|
20240118,094600,11044591,319,319,319,319,5
|
|
20240118,094500,11042996,319,320,320,319,310
|
|
20240118,094400,10943806,320,320,320,320,0
|
|
20240118,094300,10943806,320,320,320,320,25
|
|
20240118,094200,10935806,320,320,320,320,1
|
|
20240118,094100,10935486,319,319,319,319,0
|
|
20240118,094000,10935486,319,319,319,319,88
|
|
20240118,093900,10907414,320,320,320,320,3
|
|
20240118,093800,10906454,320,320,320,320,1
|
|
20240118,093700,10906134,319,319,319,319,1
|
|
20240118,093600,10905815,320,320,320,320,0
|
|
20240118,093500,10905815,320,320,320,320,0
|
|
20240118,093400,10905815,320,320,320,320,0
|
|
20240118,093300,10905815,320,320,320,320,0
|
|
20240118,093200,10905815,320,319,320,319,4600
|
|
20240118,093100,9434178,319,319,319,319,0
|
|
20240118,093000,9434178,319,319,319,319,7
|
|
20240118,092900,9431945,319,319,319,319,1390
|
|
20240118,092800,8988535,320,320,320,319,7
|
|
20240118,092700,8986296,319,319,319,319,507
|
|
20240118,092600,8824563,319,319,319,319,0
|
|
20240118,092500,8824563,319,318,319,318,1000
|
|
20240118,092400,8505564,319,318,319,318,20
|
|
20240118,092300,8499185,319,318,319,318,20
|
|
20240118,092200,8492806,319,319,319,319,0
|
|
20240118,092100,8492806,319,319,319,319,1000
|
|
20240118,092000,8173806,319,319,319,319,10
|
|
20240118,091900,8170616,319,319,319,319,49
|
|
20240118,091800,8154985,319,319,319,319,31
|
|
20240118,091700,8145096,319,319,319,319,10
|
|
20240118,091600,8141906,318,318,318,318,467
|
|
20240118,091500,7993400,315,315,315,315,191
|
|
20240118,091400,7933235,315,315,315,315,316
|
|
20240118,091300,7833695,315,315,315,315,40
|
|
20240118,091200,7821095,315,313,315,313,9589
|
|
20240118,091100,4801302,313,313,313,313,8434
|
|
20240118,091000,2161460,313,314,314,313,2773
|
|
20240118,090900,1293311,314,316,316,314,1664
|
|
20240118,090800,770111,316,316,316,316,0
|
|
20240118,090700,770111,316,316,316,316,200
|
|
20240118,090600,706911,319,319,319,319,75
|
|
20240118,090500,682986,316,316,316,316,36
|
|
20240118,090400,671610,319,319,319,317,519
|
|
20240118,090300,506083,319,319,319,316,21
|
|
20240118,090200,499387,319,319,319,319,10
|
|
20240118,090100,496197,319,319,319,319,123
|
|
20240118,090000,456960,320,320,320,320,1418
|