563 lines
25 KiB
CSV
563 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192000,1242505909,485,485,485,485,68418
|
|
20240102,191900,1242505909,485,485,485,485,0
|
|
20240102,191800,1242505909,485,485,485,485,0
|
|
20240102,191700,1242505909,485,485,485,485,0
|
|
20240102,191600,1242505909,485,485,485,485,0
|
|
20240102,191500,1242505909,485,485,485,485,0
|
|
20240102,191400,1242505909,485,485,485,485,0
|
|
20240102,191300,1242505909,485,485,485,485,0
|
|
20240102,191200,1242505909,485,485,485,485,0
|
|
20240102,191100,1242505909,485,485,485,485,0
|
|
20240102,191000,1242505909,485,485,485,485,0
|
|
20240102,190900,1242505909,485,485,485,485,0
|
|
20240102,190800,1242505909,485,485,485,485,0
|
|
20240102,190700,1242505909,485,485,485,485,0
|
|
20240102,190600,1242505909,485,485,485,485,0
|
|
20240102,190500,1242505909,485,485,485,485,0
|
|
20240102,190400,1242505909,485,485,485,485,0
|
|
20240102,190300,1242505909,485,485,485,485,0
|
|
20240102,190200,1242505909,485,485,485,485,0
|
|
20240102,190100,1242505909,485,485,485,485,0
|
|
20240102,190000,1242505909,485,485,485,485,0
|
|
20240102,185900,1242505909,485,485,485,485,0
|
|
20240102,185800,1242505909,485,485,485,485,0
|
|
20240102,185700,1242505909,485,485,485,485,0
|
|
20240102,185600,1242505909,485,485,485,485,0
|
|
20240102,185500,1242505909,485,485,485,485,0
|
|
20240102,185400,1242505909,485,485,485,485,0
|
|
20240102,185300,1242505909,485,485,485,485,0
|
|
20240102,185200,1242505909,485,485,485,485,0
|
|
20240102,185100,1242505909,485,485,485,485,0
|
|
20240102,185000,1242505909,485,485,485,485,68418
|
|
20240102,184900,1242505909,485,485,485,485,0
|
|
20240102,184800,1242505909,485,485,485,485,0
|
|
20240102,184700,1242505909,485,485,485,485,0
|
|
20240102,184600,1242505909,485,485,485,485,0
|
|
20240102,184500,1242505909,485,485,485,485,0
|
|
20240102,184400,1242505909,485,485,485,485,0
|
|
20240102,184300,1242505909,485,485,485,485,0
|
|
20240102,184200,1242505909,485,485,485,485,0
|
|
20240102,184100,1242505909,485,485,485,485,0
|
|
20240102,184000,1242505909,485,485,485,485,0
|
|
20240102,183900,1242505909,485,485,485,485,0
|
|
20240102,183800,1242505909,485,485,485,485,0
|
|
20240102,183700,1242505909,485,485,485,485,0
|
|
20240102,183600,1242505909,485,485,485,485,0
|
|
20240102,183500,1242505909,485,485,485,485,0
|
|
20240102,183400,1242505909,485,485,485,485,0
|
|
20240102,183300,1242505909,485,485,485,485,0
|
|
20240102,183200,1242505909,485,485,485,485,0
|
|
20240102,183100,1242505909,485,485,485,485,0
|
|
20240102,183000,1242505909,485,485,485,485,0
|
|
20240102,182900,1242505909,485,485,485,485,0
|
|
20240102,182800,1242505909,485,485,485,485,0
|
|
20240102,182700,1242505909,485,485,485,485,0
|
|
20240102,182600,1242505909,485,485,485,485,0
|
|
20240102,182500,1242505909,485,485,485,485,0
|
|
20240102,182400,1242505909,485,485,485,485,0
|
|
20240102,182300,1242505909,485,485,485,485,0
|
|
20240102,182200,1242505909,485,485,485,485,0
|
|
20240102,182100,1242505909,485,485,485,485,0
|
|
20240102,182000,1242505909,485,485,485,485,68418
|
|
20240102,181900,1242505909,485,485,485,485,0
|
|
20240102,181800,1242505909,485,485,485,485,0
|
|
20240102,181700,1242505909,485,485,485,485,0
|
|
20240102,181600,1242505909,485,485,485,485,0
|
|
20240102,181500,1242505909,485,485,485,485,0
|
|
20240102,181400,1242505909,485,485,485,485,0
|
|
20240102,181300,1242505909,485,485,485,485,0
|
|
20240102,181200,1242505909,485,485,485,485,0
|
|
20240102,181100,1242505909,485,485,485,485,0
|
|
20240102,181000,1242505909,485,485,485,485,0
|
|
20240102,180900,1242505909,485,485,485,485,0
|
|
20240102,180800,1242505909,485,485,485,485,0
|
|
20240102,180700,1242505909,485,485,485,485,0
|
|
20240102,180600,1242505909,485,485,485,485,0
|
|
20240102,180500,1242505909,485,485,485,485,0
|
|
20240102,180400,1242505909,485,485,485,485,0
|
|
20240102,180300,1242505909,485,485,485,485,0
|
|
20240102,180200,1242505909,485,485,485,485,0
|
|
20240102,180100,1242505909,485,485,485,485,0
|
|
20240102,180000,1242505909,485,485,485,485,0
|
|
20240102,175900,1242505909,485,485,485,485,0
|
|
20240102,175800,1242505909,485,485,485,485,0
|
|
20240102,175700,1242505909,485,485,485,485,0
|
|
20240102,175600,1242505909,485,485,485,485,0
|
|
20240102,175500,1242505909,485,485,485,485,0
|
|
20240102,175400,1242505909,485,485,485,485,0
|
|
20240102,175300,1242505909,485,485,485,485,0
|
|
20240102,175200,1242505909,485,485,485,485,0
|
|
20240102,175100,1242505909,485,485,485,485,0
|
|
20240102,175000,1242505909,485,485,485,485,68418
|
|
20240102,174900,1242505909,485,485,485,485,0
|
|
20240102,174800,1242505909,485,485,485,485,0
|
|
20240102,174700,1242505909,485,485,485,485,0
|
|
20240102,174600,1242505909,485,485,485,485,0
|
|
20240102,174500,1242505909,485,485,485,485,0
|
|
20240102,174400,1242505909,485,485,485,485,0
|
|
20240102,174300,1242505909,485,485,485,485,0
|
|
20240102,174200,1242505909,485,485,485,485,0
|
|
20240102,174100,1242505909,485,485,485,485,0
|
|
20240102,174000,1242505909,485,485,485,485,0
|
|
20240102,173900,1242505909,485,485,485,485,0
|
|
20240102,173800,1242505909,485,485,485,485,0
|
|
20240102,173700,1242505909,485,485,485,485,0
|
|
20240102,173600,1242505909,485,485,485,485,0
|
|
20240102,173500,1242505909,485,485,485,485,0
|
|
20240102,173400,1242505909,485,485,485,485,0
|
|
20240102,173300,1242505909,485,485,485,485,0
|
|
20240102,173200,1242505909,485,485,485,485,0
|
|
20240102,173100,1242505909,485,485,485,485,0
|
|
20240102,173000,1242505909,485,485,485,485,0
|
|
20240102,172900,1242505909,485,485,485,485,0
|
|
20240102,172800,1242505909,485,485,485,485,0
|
|
20240102,172700,1242505909,485,485,485,485,0
|
|
20240102,172600,1242505909,485,485,485,485,0
|
|
20240102,172500,1242505909,485,485,485,485,0
|
|
20240102,172400,1242505909,485,485,485,485,0
|
|
20240102,172300,1242505909,485,485,485,485,0
|
|
20240102,172200,1242505909,485,485,485,485,0
|
|
20240102,172100,1242505909,485,485,485,485,0
|
|
20240102,172000,1242505909,485,485,485,485,68418
|
|
20240102,171900,1242505909,485,485,485,485,0
|
|
20240102,171800,1242505909,485,485,485,485,0
|
|
20240102,171700,1242505909,485,485,485,485,0
|
|
20240102,171600,1242505909,485,485,485,485,0
|
|
20240102,171500,1242505909,485,485,485,485,0
|
|
20240102,171400,1242505909,485,485,485,485,0
|
|
20240102,171300,1242505909,485,485,485,485,0
|
|
20240102,171200,1242505909,485,485,485,485,0
|
|
20240102,171100,1242505909,485,485,485,485,0
|
|
20240102,171000,1242505909,485,485,485,485,0
|
|
20240102,170900,1242505909,485,485,485,485,0
|
|
20240102,170800,1242505909,485,485,485,485,0
|
|
20240102,170700,1242505909,485,485,485,485,0
|
|
20240102,170600,1242505909,485,485,485,485,0
|
|
20240102,170500,1242505909,485,485,485,485,0
|
|
20240102,170400,1242505909,485,485,485,485,0
|
|
20240102,170300,1242505909,485,485,485,485,0
|
|
20240102,170200,1242505909,485,485,485,485,0
|
|
20240102,170100,1242505909,485,485,485,485,0
|
|
20240102,170000,1242505909,485,485,485,485,0
|
|
20240102,165900,1242505909,485,485,485,485,0
|
|
20240102,165800,1242505909,485,485,485,485,0
|
|
20240102,165700,1242505909,485,485,485,485,0
|
|
20240102,165600,1242505909,485,485,485,485,0
|
|
20240102,165500,1242505909,485,485,485,485,0
|
|
20240102,165400,1242505909,485,485,485,485,0
|
|
20240102,165300,1242505909,485,485,485,485,0
|
|
20240102,165200,1242505909,485,485,485,485,0
|
|
20240102,165100,1242505909,485,485,485,485,0
|
|
20240102,165000,1242505909,485,485,485,485,68418
|
|
20240102,164900,1242505909,485,485,485,485,0
|
|
20240102,164800,1242505909,485,485,485,485,0
|
|
20240102,164700,1242505909,485,485,485,485,0
|
|
20240102,164600,1242505909,485,485,485,485,0
|
|
20240102,164500,1242505909,485,485,485,485,0
|
|
20240102,164400,1242505909,485,485,485,485,0
|
|
20240102,164300,1242505909,485,485,485,485,0
|
|
20240102,164200,1242505909,485,485,485,485,0
|
|
20240102,164100,1242505909,485,485,485,485,0
|
|
20240102,164000,1242505909,485,485,485,485,0
|
|
20240102,163900,1242505909,485,485,485,485,0
|
|
20240102,163800,1242505909,485,485,485,485,0
|
|
20240102,163700,1242505909,485,485,485,485,0
|
|
20240102,163600,1242505909,485,485,485,485,0
|
|
20240102,163500,1242505909,485,485,485,485,0
|
|
20240102,163400,1242505909,485,485,485,485,0
|
|
20240102,163300,1242505909,485,485,485,485,0
|
|
20240102,163200,1242505909,485,485,485,485,0
|
|
20240102,163100,1242505909,485,485,485,485,0
|
|
20240102,163000,1242505909,485,485,485,485,0
|
|
20240102,162900,1242505909,485,485,485,485,0
|
|
20240102,162800,1242505909,485,485,485,485,0
|
|
20240102,162700,1242505909,485,485,485,485,0
|
|
20240102,162600,1242505909,485,485,485,485,0
|
|
20240102,162500,1242505909,485,485,485,485,0
|
|
20240102,162400,1242505909,485,485,485,485,0
|
|
20240102,162300,1242505909,485,485,485,485,0
|
|
20240102,162200,1242505909,485,485,485,485,0
|
|
20240102,162100,1242505909,485,485,485,485,0
|
|
20240102,162000,1242505909,485,485,485,485,68418
|
|
20240102,161900,1242505909,485,485,485,485,0
|
|
20240102,161800,1242505909,485,485,485,485,0
|
|
20240102,161700,1242505909,485,485,485,485,0
|
|
20240102,161600,1242505909,485,485,485,485,0
|
|
20240102,161500,1242505909,485,485,485,485,0
|
|
20240102,161400,1242505909,485,485,485,485,0
|
|
20240102,161300,1242505909,485,485,485,485,0
|
|
20240102,161200,1242505909,485,485,485,485,0
|
|
20240102,161100,1242505909,485,485,485,485,0
|
|
20240102,161000,1242505909,485,485,485,485,0
|
|
20240102,160900,1242505909,485,485,485,485,0
|
|
20240102,160800,1242505909,485,485,485,485,0
|
|
20240102,160700,1242505909,485,485,485,485,0
|
|
20240102,160600,1242505909,485,485,485,485,0
|
|
20240102,160500,1242505909,485,485,485,485,0
|
|
20240102,160400,1242505909,485,485,485,485,0
|
|
20240102,160300,1242505909,485,485,485,485,0
|
|
20240102,160200,1242505909,485,485,485,485,0
|
|
20240102,160100,1242505909,485,485,485,485,0
|
|
20240102,160000,1242505909,485,485,485,485,0
|
|
20240102,155900,1242505909,485,485,485,485,0
|
|
20240102,155800,1242505909,485,485,485,485,0
|
|
20240102,155700,1242505909,485,485,485,485,0
|
|
20240102,155600,1242505909,485,485,485,485,0
|
|
20240102,155500,1242505909,485,485,485,485,0
|
|
20240102,155400,1242505909,485,485,485,485,0
|
|
20240102,155300,1242505909,485,485,485,485,0
|
|
20240102,155200,1242505909,485,485,485,485,0
|
|
20240102,155100,1242505909,485,485,485,485,0
|
|
20240102,155000,1242505909,485,485,485,485,68418
|
|
20240102,154900,1242505909,485,485,485,485,0
|
|
20240102,154800,1242505909,485,485,485,485,0
|
|
20240102,154700,1242505909,485,485,485,485,0
|
|
20240102,154600,1242505909,485,485,485,485,0
|
|
20240102,154500,1242505909,485,485,485,485,0
|
|
20240102,154400,1242505909,485,485,485,485,0
|
|
20240102,154300,1242505909,485,485,485,485,0
|
|
20240102,154200,1242505909,485,485,485,485,0
|
|
20240102,154100,1242505909,485,485,485,485,0
|
|
20240102,154000,1242505909,485,485,485,485,0
|
|
20240102,153900,1242505909,485,485,485,485,0
|
|
20240102,153800,1242505909,485,485,485,485,0
|
|
20240102,153700,1242505909,485,485,485,485,0
|
|
20240102,153600,1242505909,485,485,485,485,0
|
|
20240102,153500,1242505909,485,485,485,485,0
|
|
20240102,153400,1242505909,485,485,485,485,0
|
|
20240102,153300,1242505909,485,485,485,485,0
|
|
20240102,153200,1242505909,485,485,485,485,0
|
|
20240102,153100,1242505909,485,485,485,485,0
|
|
20240102,153000,1242505909,485,485,485,485,68418
|
|
20240102,152900,1209323179,484,484,484,484,0
|
|
20240102,152800,1209323179,484,484,484,484,0
|
|
20240102,152700,1209323179,484,484,484,484,0
|
|
20240102,152600,1209323179,484,484,484,484,0
|
|
20240102,152500,1209323179,484,484,484,484,0
|
|
20240102,152400,1209323179,484,484,484,484,0
|
|
20240102,152300,1209323179,484,484,484,484,0
|
|
20240102,152200,1209323179,484,484,484,484,0
|
|
20240102,152100,1209323179,484,484,484,484,0
|
|
20240102,152000,1209323179,484,484,484,484,0
|
|
20240102,151900,1209323179,484,484,484,483,6325
|
|
20240102,151800,1206264879,484,483,484,483,1006
|
|
20240102,151700,1205778976,484,482,484,482,8588
|
|
20240102,151600,1201630966,483,482,483,482,4036
|
|
20240102,151500,1199685178,482,481,482,481,2146
|
|
20240102,151400,1198650906,482,481,482,481,2004
|
|
20240102,151300,1197685978,482,481,482,480,12547
|
|
20240102,151200,1191660240,482,482,482,481,9
|
|
20240102,151100,1191655903,482,482,482,482,1
|
|
20240102,151000,1191655421,481,480,481,480,2634
|
|
20240102,150900,1190389891,480,479,480,477,3364
|
|
20240102,150800,1188781580,479,479,479,478,24718
|
|
20240102,150700,1176944296,480,482,482,480,39622
|
|
20240102,150600,1157913012,482,482,482,481,4038
|
|
20240102,150500,1155966701,482,482,482,481,8307
|
|
20240102,150400,1151963377,481,481,481,481,562
|
|
20240102,150300,1151693055,481,481,481,480,14626
|
|
20240102,150200,1144658180,480,480,482,480,14534
|
|
20240102,150100,1137674920,480,480,480,480,52
|
|
20240102,150000,1137649960,480,480,480,480,3130
|
|
20240102,145900,1136147560,482,482,482,480,12612
|
|
20240102,145800,1130086483,481,482,482,481,8141
|
|
20240102,145700,1126170659,482,482,482,482,20
|
|
20240102,145600,1126161019,482,481,482,481,9176
|
|
20240102,145500,1121747360,481,482,482,481,5192
|
|
20240102,145400,1119250003,481,482,482,481,3221
|
|
20240102,145300,1117699481,482,481,482,481,4445
|
|
20240102,145200,1115557001,482,481,482,481,920
|
|
20240102,145100,1115114374,482,481,482,481,1923
|
|
20240102,145000,1114189310,481,482,482,481,20115
|
|
20240102,144900,1104513978,482,482,482,482,9628
|
|
20240102,144800,1099873282,483,484,484,483,8253
|
|
20240102,144700,1095878940,484,484,485,484,45860
|
|
20240102,144600,1073682696,485,485,485,485,603
|
|
20240102,144500,1073390241,485,485,485,485,7235
|
|
20240102,144400,1069881266,485,484,485,484,2072
|
|
20240102,144300,1068876347,485,484,485,484,54
|
|
20240102,144200,1068850209,484,482,484,482,6606
|
|
20240102,144100,1065657530,483,482,483,482,3013
|
|
20240102,144000,1064205157,482,483,483,482,1021
|
|
20240102,143900,1063712015,483,482,483,482,6569
|
|
20240102,143800,1060545636,483,483,483,483,1049
|
|
20240102,143700,1060038969,483,483,483,482,10942
|
|
20240102,143600,1054753984,483,483,483,483,6379
|
|
20240102,143500,1051672927,484,485,485,484,2992
|
|
20240102,143400,1050224699,485,485,485,485,2813
|
|
20240102,143300,1048860394,485,485,485,484,100
|
|
20240102,143200,1048811974,484,484,485,484,8491
|
|
20240102,143100,1044702329,485,486,486,485,9609
|
|
20240102,143000,1040041953,486,486,486,486,4000
|
|
20240102,142900,1038097953,486,485,486,484,88
|
|
20240102,142800,1038055270,485,484,485,484,7599
|
|
20240102,142700,1034370489,485,484,485,484,216
|
|
20240102,142600,1034265739,485,485,485,485,562
|
|
20240102,142500,1033993169,485,485,486,485,79179
|
|
20240102,142400,995582410,485,486,486,485,3126
|
|
20240102,142300,994063301,486,486,486,485,10434
|
|
20240102,142200,988997377,485,485,485,485,13042
|
|
20240102,142100,982672007,485,484,485,484,1295
|
|
20240102,142000,982044227,484,484,485,483,3771
|
|
20240102,141900,980217863,483,484,484,483,9011
|
|
20240102,141800,975865539,485,484,485,484,6229
|
|
20240102,141700,972850698,484,484,485,484,3335
|
|
20240102,141600,971236504,485,485,485,485,313
|
|
20240102,141500,971084699,485,485,485,485,0
|
|
20240102,141400,971084699,485,484,485,484,6926
|
|
20240102,141300,967732514,485,486,486,485,13956
|
|
20240102,141200,960963168,486,487,487,485,12539
|
|
20240102,141100,954865729,487,485,487,484,14938
|
|
20240102,141000,947606249,485,484,486,484,1332
|
|
20240102,140900,946960283,483,483,485,483,128949
|
|
20240102,140800,884505800,483,483,484,483,6566
|
|
20240102,140700,881334419,483,483,484,483,1808
|
|
20240102,140600,880461147,484,483,484,483,8999
|
|
20240102,140500,876109978,483,483,484,483,7068
|
|
20240102,140400,872692130,483,484,484,483,7643
|
|
20240102,140300,868994668,484,483,484,483,11822
|
|
20240102,140200,863276178,483,483,484,483,1049
|
|
20240102,140100,862768511,483,483,484,483,2787
|
|
20240102,140000,861422387,483,483,484,483,1255
|
|
20240102,135900,860816221,483,482,483,482,2483
|
|
20240102,135800,859617052,483,484,484,483,4524
|
|
20240102,135700,857429887,484,483,484,483,16180
|
|
20240102,135600,849612777,484,484,484,483,12
|
|
20240102,135500,849606972,483,484,484,483,651
|
|
20240102,135400,849292438,483,484,484,483,1034
|
|
20240102,135300,848792515,484,483,484,483,14734
|
|
20240102,135200,841674813,483,481,483,481,3255
|
|
20240102,135100,840106398,482,481,482,481,359
|
|
20240102,135000,839933700,482,482,482,482,13
|
|
20240102,134900,839927434,482,481,482,481,162
|
|
20240102,134800,839849363,482,481,482,481,3600
|
|
20240102,134700,838117663,481,482,482,480,11406
|
|
20240102,134600,832621297,482,481,482,481,351
|
|
20240102,134500,832452121,481,482,482,481,1700
|
|
20240102,134400,831634418,481,482,482,481,14572
|
|
20240102,134300,824625086,482,481,482,481,614
|
|
20240102,134200,824329552,481,481,481,481,5462
|
|
20240102,134100,821702330,481,481,481,481,3338
|
|
20240102,134000,820096752,481,481,481,481,100
|
|
20240102,133900,820048652,482,483,483,481,44780
|
|
20240102,133800,798464710,482,483,483,482,33362
|
|
20240102,133700,782384146,483,483,483,483,6673
|
|
20240102,133600,779161087,483,483,483,482,801
|
|
20240102,133500,778774704,483,483,483,483,13
|
|
20240102,133400,778768425,483,483,484,483,5069
|
|
20240102,133300,776320097,483,483,483,482,1273
|
|
20240102,133200,775705326,483,483,483,483,5068
|
|
20240102,133100,773257482,483,482,483,482,2207
|
|
20240102,133000,772191514,482,483,483,482,14805
|
|
20240102,132900,765048563,484,484,484,483,5160
|
|
20240102,132800,762553422,484,483,484,482,847
|
|
20240102,132700,762144720,482,482,483,482,17238
|
|
20240102,132600,753819777,481,482,482,481,4637
|
|
20240102,132500,751584744,481,482,482,481,31
|
|
20240102,132400,751569830,482,481,482,481,8564
|
|
20240102,132300,747449268,481,481,481,481,22781
|
|
20240102,132200,736491607,482,481,482,481,5953
|
|
20240102,132100,733627704,481,481,482,481,2255
|
|
20240102,132000,732543046,481,481,482,481,3256
|
|
20240102,131900,730974204,481,482,482,481,2240
|
|
20240102,131800,729896749,482,481,482,481,1067
|
|
20240102,131700,729383151,481,482,482,481,2
|
|
20240102,131600,729382188,481,482,482,481,1659
|
|
20240102,131500,728584201,481,481,481,480,2267
|
|
20240102,131400,727494774,481,481,481,481,2574
|
|
20240102,131300,726256680,481,481,481,481,1312
|
|
20240102,131200,725625608,480,482,483,480,8162
|
|
20240102,131100,721702789,482,482,482,482,500
|
|
20240102,131000,721461789,483,483,484,483,19891
|
|
20240102,130900,711854229,483,482,484,482,13025
|
|
20240102,130800,705572798,482,482,482,481,6869
|
|
20240102,130700,702263463,482,481,482,481,5829
|
|
20240102,130600,699457726,481,481,482,481,3385
|
|
20240102,130500,697829241,481,481,481,481,6651
|
|
20240102,130400,694630110,482,482,483,481,4014
|
|
20240102,130300,692694862,482,482,482,481,1104
|
|
20240102,130200,692162747,482,481,482,480,15164
|
|
20240102,130100,684870567,480,481,481,480,2133
|
|
20240102,130000,683844697,481,481,481,481,1888
|
|
20240102,125900,682936569,480,479,480,479,3494
|
|
20240102,125800,681259602,479,479,480,479,5993
|
|
20240102,125700,678388299,481,481,481,479,5955
|
|
20240102,125600,675529542,481,482,482,481,22894
|
|
20240102,125500,664510911,482,482,482,481,5356
|
|
20240102,125400,661934672,481,480,482,480,8967
|
|
20240102,125300,657623548,480,480,481,479,20997
|
|
20240102,125200,647543176,480,480,480,479,5373
|
|
20240102,125100,644967436,480,479,480,479,8292
|
|
20240102,125000,640995017,480,480,480,480,11963
|
|
20240102,124900,635252777,480,480,480,479,3255
|
|
20240102,124800,633690380,480,480,480,478,9947
|
|
20240102,124700,628919461,480,479,480,478,14300
|
|
20240102,124600,622069855,478,477,478,477,5104
|
|
20240102,124500,619630145,478,477,478,476,30932
|
|
20240102,124400,604844773,478,476,478,476,31726
|
|
20240102,124300,589727008,475,476,476,475,5601
|
|
20240102,124200,587061933,476,476,476,475,14540
|
|
20240102,124100,580148157,476,475,476,475,13969
|
|
20240102,124000,573511930,474,475,475,474,887
|
|
20240102,123900,573090608,474,474,474,474,5878
|
|
20240102,123800,570304436,474,474,474,474,520
|
|
20240102,123700,570057956,474,473,474,473,2352
|
|
20240102,123600,568943819,473,472,473,472,3727
|
|
20240102,123500,567181152,473,473,473,473,328
|
|
20240102,123400,567026008,473,474,474,473,7
|
|
20240102,123300,567022695,474,473,474,473,28020
|
|
20240102,123200,553767235,473,472,473,472,24291
|
|
20240102,123100,542301815,472,472,472,472,2168
|
|
20240102,123000,541278519,472,473,473,472,27180
|
|
20240102,122900,528449164,473,473,473,473,1002
|
|
20240102,122800,527975218,473,472,473,472,3318
|
|
20240102,122700,526406804,472,473,473,472,1126
|
|
20240102,122600,525874209,473,472,473,472,219
|
|
20240102,122500,525770623,472,473,473,472,1603
|
|
20240102,122400,525013905,473,473,473,473,1500
|
|
20240102,122300,524304405,472,473,473,472,1571
|
|
20240102,122200,523562790,472,472,472,472,4319
|
|
20240102,122100,521524222,472,472,472,472,15
|
|
20240102,122000,521517142,472,472,472,472,1886
|
|
20240102,121900,520626950,472,472,472,472,2
|
|
20240102,121800,520626006,472,474,474,472,39259
|
|
20240102,121700,502095148,473,473,473,473,5736
|
|
20240102,121600,499382020,472,472,472,472,6
|
|
20240102,121500,499379188,473,472,473,472,1051
|
|
20240102,121400,498883115,472,473,473,472,297
|
|
20240102,121300,498742921,473,472,473,472,102
|
|
20240102,121200,498694726,473,471,473,471,25566
|
|
20240102,121100,486621643,471,471,471,471,533
|
|
20240102,121000,486370600,471,471,471,471,2578
|
|
20240102,120900,485156362,469,470,471,469,1003
|
|
20240102,120800,484685951,470,470,470,470,2554
|
|
20240102,120700,483485571,470,470,471,470,1953
|
|
20240102,120600,482567593,470,471,471,470,11175
|
|
20240102,120500,477305869,472,471,472,471,228
|
|
20240102,120400,477198454,472,472,472,471,196
|
|
20240102,120300,477105943,472,472,472,472,0
|
|
20240102,120200,477105943,472,471,472,471,6598
|
|
20240102,120100,473991733,471,472,472,471,23188
|
|
20240102,120000,463049904,472,472,472,472,8
|
|
20240102,115900,463046128,472,472,472,472,1
|
|
20240102,115800,463045656,473,473,473,473,17
|
|
20240102,115700,463037615,472,472,473,472,6000
|
|
20240102,115600,460205500,472,474,474,472,1416
|
|
20240102,115500,459534396,473,473,475,473,7409
|
|
20240102,115400,456026041,473,474,474,472,2787
|
|
20240102,115300,454707050,475,474,476,474,65302
|
|
20240102,115200,423697811,474,475,475,474,4894
|
|
20240102,115100,421376195,475,471,475,471,59787
|
|
20240102,115000,393128214,471,471,471,471,1936
|
|
20240102,114900,392216358,471,472,472,470,229
|
|
20240102,114800,392108494,472,472,472,472,561
|
|
20240102,114700,391843702,472,473,473,472,21000
|
|
20240102,114600,381930702,473,471,473,471,5587
|
|
20240102,114500,379293827,471,472,472,471,13625
|
|
20240102,114400,372864355,472,471,472,471,1655
|
|
20240102,114300,372083974,472,472,472,472,52
|
|
20240102,114200,372059430,471,472,472,471,1826
|
|
20240102,114100,371197578,472,472,472,470,16975
|
|
20240102,114000,363217990,472,472,473,470,41650
|
|
20240102,113900,343579448,472,472,473,472,26594
|
|
20240102,113800,331025299,472,473,473,472,1919
|
|
20240102,113700,330117617,473,473,473,472,5282
|
|
20240102,113600,327620682,473,474,475,473,35091
|
|
20240102,113500,310987541,475,472,475,472,17077
|
|
20240102,113400,302901095,473,473,473,472,24044
|
|
20240102,113300,291531883,473,471,473,471,16944
|
|
20240102,113200,283537192,471,471,472,470,10483
|
|
20240102,113100,278593779,470,470,472,470,26953
|
|
20240102,113000,265909045,471,469,471,469,2612
|
|
20240102,112900,264680755,470,469,470,467,62362
|
|
20240102,112800,235409249,469,468,469,468,8220
|
|
20240102,112700,231562185,467,467,468,467,3716
|
|
20240102,112600,229826809,468,469,469,468,8105
|
|
20240102,112500,226033654,468,468,468,468,8681
|
|
20240102,112400,221970946,467,466,467,466,4300
|
|
20240102,112300,219965846,466,466,466,466,74
|
|
20240102,112200,219931362,468,466,468,466,21325
|
|
20240102,112100,209966712,465,465,465,465,47
|
|
20240102,112000,209944857,465,465,465,465,504
|
|
20240102,111900,209710497,465,465,465,465,1
|
|
20240102,111800,209710032,465,465,465,465,0
|
|
20240102,111700,209710032,465,466,466,465,214
|
|
20240102,111600,209610512,465,464,465,464,9657
|
|
20240102,111500,205123262,463,463,463,463,1000
|
|
20240102,111400,204660262,464,464,464,464,0
|
|
20240102,111300,204660262,464,464,464,464,431
|
|
20240102,111200,204460278,464,463,464,463,325
|
|
20240102,111100,204309801,464,464,465,464,108
|
|
20240102,111000,204259619,464,465,465,461,26785
|
|
20240102,110900,191871478,465,465,465,465,1611
|
|
20240102,110800,191122363,464,465,465,464,648
|
|
20240102,110700,190821667,465,465,465,465,14
|
|
20240102,110600,190815157,464,464,464,464,2508
|
|
20240102,110500,189651445,464,465,465,464,204
|
|
20240102,110400,189556774,465,465,465,465,2
|
|
20240102,110300,189555844,465,465,465,464,670
|
|
20240102,110200,189244295,465,464,465,464,339
|
|
20240102,110100,189086810,464,465,465,464,1302
|
|
20240102,110000,188481381,465,465,465,465,950
|
|
20240102,105900,188039631,465,464,465,464,1335
|
|
20240102,105800,187420089,464,464,465,464,2550
|
|
20240102,105700,186236768,464,464,464,464,2010
|
|
20240102,105600,185304128,465,465,465,464,2977
|
|
20240102,105500,183919836,465,466,466,465,3832
|
|
20240102,105400,182136856,466,467,467,466,7669
|
|
20240102,105300,178558499,468,468,468,468,5
|
|
20240102,105200,178556159,468,467,468,467,867
|
|
20240102,105100,178150760,468,469,469,468,9857
|
|
20240102,105000,173536940,469,468,469,468,3628
|
|
20240102,104900,171837909,469,467,469,467,9018
|
|
20240102,104800,167617052,468,468,468,467,1043
|
|
20240102,104700,167129928,468,468,469,468,19620
|
|
20240102,104600,157947685,468,468,468,467,8847
|
|
20240102,104500,153807359,468,467,469,467,12181
|
|
20240102,104400,148103688,467,467,467,467,4544
|
|
20240102,104300,145981640,467,465,467,465,28829
|
|
20240102,104200,132533991,464,464,465,463,22343
|
|
20240102,104100,122161279,464,464,464,464,911
|
|
20240102,104000,121738575,464,465,465,464,3359
|
|
20240102,103900,120176657,465,467,467,465,7124
|
|
20240102,103800,116856977,466,468,468,466,4701
|
|
20240102,103700,114662247,468,467,468,467,2263
|
|
20240102,103600,113603171,467,466,467,466,7463
|
|
20240102,103500,110118938,466,465,466,465,12635
|
|
20240102,103400,104239590,465,465,466,465,6768
|
|
20240102,103300,101086738,465,465,465,465,26710
|
|
20240102,103200,88666588,464,463,464,463,5862
|
|
20240102,103100,85949798,464,464,464,463,962
|
|
20240102,103000,85503530,464,463,464,462,11575
|
|
20240102,102900,80137568,463,461,463,461,10631
|
|
20240102,102800,75215928,461,462,462,461,15886
|
|
20240102,102700,67885718,461,460,461,460,22797
|
|
20240102,102600,57378301,460,460,460,459,4580
|
|
20240102,102500,55271536,460,460,460,460,2245
|
|
20240102,102400,54238836,460,460,460,459,11710
|
|
20240102,102300,48852536,459,460,461,459,15561
|
|
20240102,102200,41701001,460,458,460,458,30175
|
|
20240102,102100,27852691,458,458,458,458,2305
|
|
20240102,102000,26797001,458,458,458,457,3177
|
|
20240102,101900,25341940,458,457,458,457,1846
|
|
20240102,101800,24498317,457,456,457,456,658
|
|
20240102,101700,24197612,457,456,457,456,1002
|
|
20240102,101600,23740698,457,457,457,457,1345
|
|
20240102,101500,23126033,457,456,457,456,248
|
|
20240102,101400,23012903,455,456,456,455,4520
|
|
20240102,101300,20951910,457,456,457,456,206
|
|
20240102,101200,20857779,456,456,456,456,1350
|
|
20240102,101100,20242179,456,456,456,456,1
|
|
20240102,101000,20241723,456,457,457,455,3713
|
|
20240102,100900,18550920,458,455,458,455,5163
|
|
20240102,100800,16191963,454,457,457,454,4004
|
|
20240102,100700,14370257,457,456,457,456,5094
|
|
20240102,100600,12047392,456,455,456,455,8551
|
|
20240102,100500,8152637,455,453,455,453,8489
|
|
20240102,100400,4293143,453,453,453,453,1
|
|
20240102,100300,4292690,454,454,454,453,4145
|
|
20240102,100200,2411790,453,454,454,453,443
|
|
20240102,100100,2210669,454,453,455,453,45
|
|
20240102,100000,2190255,453,453,453,453,4835
|