656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205300,370542103,989,989,989,989,4362
|
|
20240102,205200,370542103,989,989,989,989,0
|
|
20240102,205100,370542103,989,989,989,989,0
|
|
20240102,205000,370542103,989,989,989,989,0
|
|
20240102,204900,370542103,989,989,989,989,0
|
|
20240102,204800,370542103,989,989,989,989,0
|
|
20240102,204700,370542103,989,989,989,989,0
|
|
20240102,204600,370542103,989,989,989,989,0
|
|
20240102,204500,370542103,989,989,989,989,0
|
|
20240102,204400,370542103,989,989,989,989,0
|
|
20240102,204300,370542103,989,989,989,989,0
|
|
20240102,204200,370542103,989,989,989,989,0
|
|
20240102,204100,370542103,989,989,989,989,0
|
|
20240102,204000,370542103,989,989,989,989,0
|
|
20240102,203900,370542103,989,989,989,989,0
|
|
20240102,203800,370542103,989,989,989,989,0
|
|
20240102,203700,370542103,989,989,989,989,0
|
|
20240102,203600,370542103,989,989,989,989,0
|
|
20240102,203500,370542103,989,989,989,989,0
|
|
20240102,203400,370542103,989,989,989,989,0
|
|
20240102,203300,370542103,989,989,989,989,0
|
|
20240102,203200,370542103,989,989,989,989,0
|
|
20240102,203100,370542103,989,989,989,989,0
|
|
20240102,203000,370542103,989,989,989,989,0
|
|
20240102,202900,370542103,989,989,989,989,0
|
|
20240102,202800,370542103,989,989,989,989,0
|
|
20240102,202700,370542103,989,989,989,989,0
|
|
20240102,202600,370542103,989,989,989,989,0
|
|
20240102,202500,370542103,989,989,989,989,0
|
|
20240102,202400,370542103,989,989,989,989,0
|
|
20240102,202300,370542103,989,989,989,989,4362
|
|
20240102,202200,370542103,989,989,989,989,0
|
|
20240102,202100,370542103,989,989,989,989,0
|
|
20240102,202000,370542103,989,989,989,989,0
|
|
20240102,201900,370542103,989,989,989,989,0
|
|
20240102,201800,370542103,989,989,989,989,0
|
|
20240102,201700,370542103,989,989,989,989,0
|
|
20240102,201600,370542103,989,989,989,989,0
|
|
20240102,201500,370542103,989,989,989,989,0
|
|
20240102,201400,370542103,989,989,989,989,0
|
|
20240102,201300,370542103,989,989,989,989,0
|
|
20240102,201200,370542103,989,989,989,989,0
|
|
20240102,201100,370542103,989,989,989,989,0
|
|
20240102,201000,370542103,989,989,989,989,0
|
|
20240102,200900,370542103,989,989,989,989,0
|
|
20240102,200800,370542103,989,989,989,989,0
|
|
20240102,200700,370542103,989,989,989,989,0
|
|
20240102,200600,370542103,989,989,989,989,0
|
|
20240102,200500,370542103,989,989,989,989,0
|
|
20240102,200400,370542103,989,989,989,989,0
|
|
20240102,200300,370542103,989,989,989,989,0
|
|
20240102,200200,370542103,989,989,989,989,0
|
|
20240102,200100,370542103,989,989,989,989,0
|
|
20240102,200000,370542103,989,989,989,989,0
|
|
20240102,195900,370542103,989,989,989,989,0
|
|
20240102,195800,370542103,989,989,989,989,0
|
|
20240102,195700,370542103,989,989,989,989,0
|
|
20240102,195600,370542103,989,989,989,989,0
|
|
20240102,195500,370542103,989,989,989,989,0
|
|
20240102,195400,370542103,989,989,989,989,0
|
|
20240102,195300,370542103,989,989,989,989,4362
|
|
20240102,195200,370542103,989,989,989,989,0
|
|
20240102,195100,370542103,989,989,989,989,0
|
|
20240102,195000,370542103,989,989,989,989,0
|
|
20240102,194900,370542103,989,989,989,989,0
|
|
20240102,194800,370542103,989,989,989,989,0
|
|
20240102,194700,370542103,989,989,989,989,0
|
|
20240102,194600,370542103,989,989,989,989,0
|
|
20240102,194500,370542103,989,989,989,989,0
|
|
20240102,194400,370542103,989,989,989,989,0
|
|
20240102,194300,370542103,989,989,989,989,0
|
|
20240102,194200,370542103,989,989,989,989,0
|
|
20240102,194100,370542103,989,989,989,989,0
|
|
20240102,194000,370542103,989,989,989,989,0
|
|
20240102,193900,370542103,989,989,989,989,0
|
|
20240102,193800,370542103,989,989,989,989,0
|
|
20240102,193700,370542103,989,989,989,989,0
|
|
20240102,193600,370542103,989,989,989,989,0
|
|
20240102,193500,370542103,989,989,989,989,0
|
|
20240102,193400,370542103,989,989,989,989,0
|
|
20240102,193300,370542103,989,989,989,989,0
|
|
20240102,193200,370542103,989,989,989,989,0
|
|
20240102,193100,370542103,989,989,989,989,0
|
|
20240102,193000,370542103,989,989,989,989,0
|
|
20240102,192900,370542103,989,989,989,989,0
|
|
20240102,192800,370542103,989,989,989,989,0
|
|
20240102,192700,370542103,989,989,989,989,0
|
|
20240102,192600,370542103,989,989,989,989,0
|
|
20240102,192500,370542103,989,989,989,989,0
|
|
20240102,192400,370542103,989,989,989,989,0
|
|
20240102,192300,370542103,989,989,989,989,4362
|
|
20240102,192200,370542103,989,989,989,989,0
|
|
20240102,192100,370542103,989,989,989,989,0
|
|
20240102,192000,370542103,989,989,989,989,0
|
|
20240102,191900,370542103,989,989,989,989,0
|
|
20240102,191800,370542103,989,989,989,989,0
|
|
20240102,191700,370542103,989,989,989,989,0
|
|
20240102,191600,370542103,989,989,989,989,0
|
|
20240102,191500,370542103,989,989,989,989,0
|
|
20240102,191400,370542103,989,989,989,989,0
|
|
20240102,191300,370542103,989,989,989,989,0
|
|
20240102,191200,370542103,989,989,989,989,0
|
|
20240102,191100,370542103,989,989,989,989,0
|
|
20240102,191000,370542103,989,989,989,989,0
|
|
20240102,190900,370542103,989,989,989,989,0
|
|
20240102,190800,370542103,989,989,989,989,0
|
|
20240102,190700,370542103,989,989,989,989,0
|
|
20240102,190600,370542103,989,989,989,989,0
|
|
20240102,190500,370542103,989,989,989,989,0
|
|
20240102,190400,370542103,989,989,989,989,0
|
|
20240102,190300,370542103,989,989,989,989,0
|
|
20240102,190200,370542103,989,989,989,989,0
|
|
20240102,190100,370542103,989,989,989,989,0
|
|
20240102,190000,370542103,989,989,989,989,0
|
|
20240102,185900,370542103,989,989,989,989,0
|
|
20240102,185800,370542103,989,989,989,989,0
|
|
20240102,185700,370542103,989,989,989,989,0
|
|
20240102,185600,370542103,989,989,989,989,0
|
|
20240102,185500,370542103,989,989,989,989,0
|
|
20240102,185400,370542103,989,989,989,989,0
|
|
20240102,185300,370542103,989,989,989,989,4362
|
|
20240102,185200,370542103,989,989,989,989,0
|
|
20240102,185100,370542103,989,989,989,989,0
|
|
20240102,185000,370542103,989,989,989,989,0
|
|
20240102,184900,370542103,989,989,989,989,0
|
|
20240102,184800,370542103,989,989,989,989,0
|
|
20240102,184700,370542103,989,989,989,989,0
|
|
20240102,184600,370542103,989,989,989,989,0
|
|
20240102,184500,370542103,989,989,989,989,0
|
|
20240102,184400,370542103,989,989,989,989,0
|
|
20240102,184300,370542103,989,989,989,989,0
|
|
20240102,184200,370542103,989,989,989,989,0
|
|
20240102,184100,370542103,989,989,989,989,0
|
|
20240102,184000,370542103,989,989,989,989,0
|
|
20240102,183900,370542103,989,989,989,989,0
|
|
20240102,183800,370542103,989,989,989,989,0
|
|
20240102,183700,370542103,989,989,989,989,0
|
|
20240102,183600,370542103,989,989,989,989,0
|
|
20240102,183500,370542103,989,989,989,989,0
|
|
20240102,183400,370542103,989,989,989,989,0
|
|
20240102,183300,370542103,989,989,989,989,0
|
|
20240102,183200,370542103,989,989,989,989,0
|
|
20240102,183100,370542103,989,989,989,989,0
|
|
20240102,183000,370542103,989,989,989,989,0
|
|
20240102,182900,370542103,989,989,989,989,0
|
|
20240102,182800,370542103,989,989,989,989,0
|
|
20240102,182700,370542103,989,989,989,989,0
|
|
20240102,182600,370542103,989,989,989,989,0
|
|
20240102,182500,370542103,989,989,989,989,0
|
|
20240102,182400,370542103,989,989,989,989,0
|
|
20240102,182300,370542103,989,989,989,989,4362
|
|
20240102,182200,370542103,989,989,989,989,0
|
|
20240102,182100,370542103,989,989,989,989,0
|
|
20240102,182000,370542103,989,989,989,989,0
|
|
20240102,181900,370542103,989,989,989,989,0
|
|
20240102,181800,370542103,989,989,989,989,0
|
|
20240102,181700,370542103,989,989,989,989,0
|
|
20240102,181600,370542103,989,989,989,989,0
|
|
20240102,181500,370542103,989,989,989,989,0
|
|
20240102,181400,370542103,989,989,989,989,0
|
|
20240102,181300,370542103,989,989,989,989,0
|
|
20240102,181200,370542103,989,989,989,989,0
|
|
20240102,181100,370542103,989,989,989,989,0
|
|
20240102,181000,370542103,989,989,989,989,0
|
|
20240102,180900,370542103,989,989,989,989,0
|
|
20240102,180800,370542103,989,989,989,989,0
|
|
20240102,180700,370542103,989,989,989,989,0
|
|
20240102,180600,370542103,989,989,989,989,0
|
|
20240102,180500,370542103,989,989,989,989,0
|
|
20240102,180400,370542103,989,989,989,989,0
|
|
20240102,180300,370542103,989,989,989,989,0
|
|
20240102,180200,370542103,989,989,989,989,0
|
|
20240102,180100,370542103,989,989,989,989,0
|
|
20240102,180000,370542103,989,989,989,989,0
|
|
20240102,175900,370542103,989,989,989,989,0
|
|
20240102,175800,370542103,989,989,989,989,0
|
|
20240102,175700,370542103,989,989,989,989,0
|
|
20240102,175600,370542103,989,989,989,989,0
|
|
20240102,175500,370542103,989,989,989,989,0
|
|
20240102,175400,370542103,989,989,989,989,0
|
|
20240102,175300,370542103,989,989,989,989,4362
|
|
20240102,175200,370542103,989,989,989,989,0
|
|
20240102,175100,370542103,989,989,989,989,0
|
|
20240102,175000,370542103,989,989,989,989,0
|
|
20240102,174900,370542103,989,989,989,989,0
|
|
20240102,174800,370542103,989,989,989,989,0
|
|
20240102,174700,370542103,989,989,989,989,0
|
|
20240102,174600,370542103,989,989,989,989,0
|
|
20240102,174500,370542103,989,989,989,989,0
|
|
20240102,174400,370542103,989,989,989,989,0
|
|
20240102,174300,370542103,989,989,989,989,0
|
|
20240102,174200,370542103,989,989,989,989,0
|
|
20240102,174100,370542103,989,989,989,989,0
|
|
20240102,174000,370542103,989,989,989,989,0
|
|
20240102,173900,370542103,989,989,989,989,0
|
|
20240102,173800,370542103,989,989,989,989,0
|
|
20240102,173700,370542103,989,989,989,989,0
|
|
20240102,173600,370542103,989,989,989,989,0
|
|
20240102,173500,370542103,989,989,989,989,0
|
|
20240102,173400,370542103,989,989,989,989,0
|
|
20240102,173300,370542103,989,989,989,989,0
|
|
20240102,173200,370542103,989,989,989,989,0
|
|
20240102,173100,370542103,989,989,989,989,0
|
|
20240102,173000,370542103,989,989,989,989,0
|
|
20240102,172900,370542103,989,989,989,989,0
|
|
20240102,172800,370542103,989,989,989,989,0
|
|
20240102,172700,370542103,989,989,989,989,0
|
|
20240102,172600,370542103,989,989,989,989,0
|
|
20240102,172500,370542103,989,989,989,989,0
|
|
20240102,172400,370542103,989,989,989,989,0
|
|
20240102,172300,370542103,989,989,989,989,4362
|
|
20240102,172200,370542103,989,989,989,989,0
|
|
20240102,172100,370542103,989,989,989,989,0
|
|
20240102,172000,370542103,989,989,989,989,0
|
|
20240102,171900,370542103,989,989,989,989,0
|
|
20240102,171800,370542103,989,989,989,989,0
|
|
20240102,171700,370542103,989,989,989,989,0
|
|
20240102,171600,370542103,989,989,989,989,0
|
|
20240102,171500,370542103,989,989,989,989,0
|
|
20240102,171400,370542103,989,989,989,989,0
|
|
20240102,171300,370542103,989,989,989,989,0
|
|
20240102,171200,370542103,989,989,989,989,0
|
|
20240102,171100,370542103,989,989,989,989,0
|
|
20240102,171000,370542103,989,989,989,989,0
|
|
20240102,170900,370542103,989,989,989,989,0
|
|
20240102,170800,370542103,989,989,989,989,0
|
|
20240102,170700,370542103,989,989,989,989,0
|
|
20240102,170600,370542103,989,989,989,989,0
|
|
20240102,170500,370542103,989,989,989,989,0
|
|
20240102,170400,370542103,989,989,989,989,0
|
|
20240102,170300,370542103,989,989,989,989,0
|
|
20240102,170200,370542103,989,989,989,989,0
|
|
20240102,170100,370542103,989,989,989,989,0
|
|
20240102,170000,370542103,989,989,989,989,0
|
|
20240102,165900,370542103,989,989,989,989,0
|
|
20240102,165800,370542103,989,989,989,989,0
|
|
20240102,165700,370542103,989,989,989,989,0
|
|
20240102,165600,370542103,989,989,989,989,0
|
|
20240102,165500,370542103,989,989,989,989,0
|
|
20240102,165400,370542103,989,989,989,989,0
|
|
20240102,165300,370542103,989,989,989,989,4362
|
|
20240102,165200,370542103,989,989,989,989,0
|
|
20240102,165100,370542103,989,989,989,989,0
|
|
20240102,165000,370542103,989,989,989,989,0
|
|
20240102,164900,370542103,989,989,989,989,0
|
|
20240102,164800,370542103,989,989,989,989,0
|
|
20240102,164700,370542103,989,989,989,989,0
|
|
20240102,164600,370542103,989,989,989,989,0
|
|
20240102,164500,370542103,989,989,989,989,0
|
|
20240102,164400,370542103,989,989,989,989,0
|
|
20240102,164300,370542103,989,989,989,989,0
|
|
20240102,164200,370542103,989,989,989,989,0
|
|
20240102,164100,370542103,989,989,989,989,0
|
|
20240102,164000,370542103,989,989,989,989,0
|
|
20240102,163900,370542103,989,989,989,989,0
|
|
20240102,163800,370542103,989,989,989,989,0
|
|
20240102,163700,370542103,989,989,989,989,0
|
|
20240102,163600,370542103,989,989,989,989,0
|
|
20240102,163500,370542103,989,989,989,989,0
|
|
20240102,163400,370542103,989,989,989,989,0
|
|
20240102,163300,370542103,989,989,989,989,0
|
|
20240102,163200,370542103,989,989,989,989,0
|
|
20240102,163100,370542103,989,989,989,989,0
|
|
20240102,163000,370542103,989,989,989,989,0
|
|
20240102,162900,370542103,989,989,989,989,0
|
|
20240102,162800,370542103,989,989,989,989,0
|
|
20240102,162700,370542103,989,989,989,989,0
|
|
20240102,162600,370542103,989,989,989,989,0
|
|
20240102,162500,370542103,989,989,989,989,0
|
|
20240102,162400,370542103,989,989,989,989,0
|
|
20240102,162300,370542103,989,989,989,989,4362
|
|
20240102,162200,370542103,989,989,989,989,0
|
|
20240102,162100,370542103,989,989,989,989,0
|
|
20240102,162000,370542103,989,989,989,989,0
|
|
20240102,161900,370542103,989,989,989,989,0
|
|
20240102,161800,370542103,989,989,989,989,0
|
|
20240102,161700,370542103,989,989,989,989,0
|
|
20240102,161600,370542103,989,989,989,989,0
|
|
20240102,161500,370542103,989,989,989,989,0
|
|
20240102,161400,370542103,989,989,989,989,0
|
|
20240102,161300,370542103,989,989,989,989,0
|
|
20240102,161200,370542103,989,989,989,989,0
|
|
20240102,161100,370542103,989,989,989,989,0
|
|
20240102,161000,370542103,989,989,989,989,0
|
|
20240102,160900,370542103,989,989,989,989,0
|
|
20240102,160800,370542103,989,989,989,989,0
|
|
20240102,160700,370542103,989,989,989,989,0
|
|
20240102,160600,370542103,989,989,989,989,0
|
|
20240102,160500,370542103,989,989,989,989,0
|
|
20240102,160400,370542103,989,989,989,989,0
|
|
20240102,160300,370542103,989,989,989,989,0
|
|
20240102,160200,370542103,989,989,989,989,0
|
|
20240102,160100,370542103,989,989,989,989,0
|
|
20240102,160000,370542103,989,989,989,989,0
|
|
20240102,155900,370542103,989,989,989,989,0
|
|
20240102,155800,370542103,989,989,989,989,0
|
|
20240102,155700,370542103,989,989,989,989,0
|
|
20240102,155600,370542103,989,989,989,989,0
|
|
20240102,155500,370542103,989,989,989,989,0
|
|
20240102,155400,370542103,989,989,989,989,0
|
|
20240102,155300,370542103,989,989,989,989,4362
|
|
20240102,155200,370542103,989,989,989,989,0
|
|
20240102,155100,370542103,989,989,989,989,0
|
|
20240102,155000,370542103,989,989,989,989,0
|
|
20240102,154900,370542103,989,989,989,989,0
|
|
20240102,154800,370542103,989,989,989,989,0
|
|
20240102,154700,370542103,989,989,989,989,0
|
|
20240102,154600,370542103,989,989,989,989,0
|
|
20240102,154500,370542103,989,989,989,989,0
|
|
20240102,154400,370542103,989,989,989,989,0
|
|
20240102,154300,370542103,989,989,989,989,0
|
|
20240102,154200,370542103,989,989,989,989,0
|
|
20240102,154100,370542103,989,989,989,989,0
|
|
20240102,154000,370542103,989,989,989,989,0
|
|
20240102,153900,370542103,989,989,989,989,0
|
|
20240102,153800,370542103,989,989,989,989,0
|
|
20240102,153700,370542103,989,989,989,989,0
|
|
20240102,153600,370542103,989,989,989,989,0
|
|
20240102,153500,370542103,989,989,989,989,0
|
|
20240102,153400,370542103,989,989,989,989,0
|
|
20240102,153300,370542103,989,989,989,989,0
|
|
20240102,153200,370542103,989,989,989,989,0
|
|
20240102,153100,370542103,989,989,989,989,0
|
|
20240102,153000,370542103,989,989,989,989,4362
|
|
20240102,152900,366228085,986,986,986,986,0
|
|
20240102,152800,366228085,986,986,986,986,0
|
|
20240102,152700,366228085,986,986,986,986,0
|
|
20240102,152600,366228085,986,986,986,986,0
|
|
20240102,152500,366228085,986,986,986,986,0
|
|
20240102,152400,366228085,986,986,986,986,0
|
|
20240102,152300,366228085,986,986,986,986,0
|
|
20240102,152200,366228085,986,986,986,986,0
|
|
20240102,152100,366228085,986,986,986,986,0
|
|
20240102,152000,366228085,986,986,986,986,0
|
|
20240102,151900,366228085,986,986,986,986,14
|
|
20240102,151800,366214281,985,985,985,985,0
|
|
20240102,151700,366214281,985,985,985,985,0
|
|
20240102,151600,366214281,985,985,985,985,90
|
|
20240102,151500,366125631,985,985,985,985,2000
|
|
20240102,151400,364155631,985,986,986,985,1036
|
|
20240102,151300,363135135,987,987,987,987,0
|
|
20240102,151200,363135135,987,985,987,985,2675
|
|
20240102,151100,360496563,984,984,984,984,0
|
|
20240102,151000,360496563,984,984,985,984,1046
|
|
20240102,150900,359466698,985,986,986,984,5940
|
|
20240102,150800,353616566,986,986,986,986,1
|
|
20240102,150700,353615580,986,986,986,986,331
|
|
20240102,150600,353289214,986,986,986,986,4769
|
|
20240102,150500,348586980,985,985,985,985,18
|
|
20240102,150400,348569250,986,986,986,986,10
|
|
20240102,150300,348559390,986,985,986,985,3092
|
|
20240102,150200,345510731,986,986,986,986,78
|
|
20240102,150100,345433823,986,986,986,986,0
|
|
20240102,150000,345433823,986,986,986,986,0
|
|
20240102,145900,345433823,986,986,986,986,24
|
|
20240102,145800,345410159,986,987,987,986,4077
|
|
20240102,145700,341390234,986,986,986,986,0
|
|
20240102,145600,341390234,986,986,986,986,26
|
|
20240102,145500,341364598,987,988,988,987,516
|
|
20240102,145400,340854806,988,988,988,988,100
|
|
20240102,145300,340756006,988,987,988,987,11
|
|
20240102,145200,340745139,987,987,987,987,372
|
|
20240102,145100,340377975,987,987,987,987,213
|
|
20240102,145000,340167744,986,986,986,986,23
|
|
20240102,144900,340145066,986,986,986,986,11
|
|
20240102,144800,340134220,986,986,986,986,235
|
|
20240102,144700,339902510,986,986,986,986,0
|
|
20240102,144600,339902510,986,986,986,986,50
|
|
20240102,144500,339853210,986,985,986,985,68
|
|
20240102,144400,339786227,985,985,985,985,0
|
|
20240102,144300,339786227,985,985,985,985,20
|
|
20240102,144200,339766527,985,985,985,985,0
|
|
20240102,144100,339766527,985,985,985,985,330
|
|
20240102,144000,339441477,985,985,985,985,0
|
|
20240102,143900,339441477,985,986,986,985,102
|
|
20240102,143800,339341005,986,986,986,986,0
|
|
20240102,143700,339341005,986,986,986,986,20
|
|
20240102,143600,339321285,986,986,986,986,2
|
|
20240102,143500,339319313,984,984,984,984,0
|
|
20240102,143400,339319313,984,985,985,984,47
|
|
20240102,143300,339273061,984,984,984,984,0
|
|
20240102,143200,339273061,984,984,984,984,0
|
|
20240102,143100,339273061,984,984,984,984,0
|
|
20240102,143000,339273061,984,986,986,984,2
|
|
20240102,142900,339271091,986,986,986,986,10
|
|
20240102,142800,339261231,983,983,983,983,36
|
|
20240102,142700,339225843,981,981,981,981,0
|
|
20240102,142600,339225843,981,981,981,981,0
|
|
20240102,142500,339225843,981,981,981,981,0
|
|
20240102,142400,339225843,981,981,981,981,0
|
|
20240102,142300,339225843,981,981,981,981,0
|
|
20240102,142200,339225843,981,981,981,981,0
|
|
20240102,142100,339225843,981,981,981,981,0
|
|
20240102,142000,339225843,981,982,982,981,3001
|
|
20240102,141900,336278862,982,982,982,982,1071
|
|
20240102,141800,335227140,983,985,985,983,458
|
|
20240102,141700,334776895,985,985,985,985,0
|
|
20240102,141600,334776895,985,985,985,985,1
|
|
20240102,141500,334775910,986,986,986,986,0
|
|
20240102,141400,334775910,986,986,986,986,0
|
|
20240102,141300,334775910,986,985,986,985,5717
|
|
20240102,141200,329142048,982,982,982,982,1008
|
|
20240102,141100,328152192,982,982,982,982,0
|
|
20240102,141000,328152192,982,983,983,982,3508
|
|
20240102,140900,324707328,985,985,985,983,2023
|
|
20240102,140800,322718703,986,984,986,984,1431
|
|
20240102,140700,321310539,984,985,985,984,2079
|
|
20240102,140600,319262778,988,987,988,987,405
|
|
20240102,140500,318863010,987,987,987,987,0
|
|
20240102,140400,318863010,987,987,987,987,0
|
|
20240102,140300,318863010,987,987,987,987,0
|
|
20240102,140200,318863010,987,987,987,987,201
|
|
20240102,140100,318664623,984,986,986,984,7257
|
|
20240102,140000,311516773,988,987,988,987,30
|
|
20240102,135900,311487135,987,987,987,987,510
|
|
20240102,135800,310983765,987,988,988,987,2277
|
|
20240102,135700,308735356,988,989,989,988,7074
|
|
20240102,135600,301741170,989,989,989,989,250
|
|
20240102,135500,301493920,989,990,990,989,2243
|
|
20240102,135400,299274386,990,990,990,990,0
|
|
20240102,135300,299274386,990,990,990,990,479
|
|
20240102,135200,298800176,990,990,990,990,1992
|
|
20240102,135100,296828096,989,989,989,989,193
|
|
20240102,135000,296637219,990,990,990,990,839
|
|
20240102,134900,295806609,990,990,990,990,11
|
|
20240102,134800,295795719,990,990,990,990,933
|
|
20240102,134700,294872049,990,990,990,990,0
|
|
20240102,134600,294872049,990,990,990,990,1
|
|
20240102,134500,294871059,991,990,991,990,3411
|
|
20240102,134400,291494119,990,990,990,990,200
|
|
20240102,134300,291296119,990,991,991,990,379
|
|
20240102,134200,290920531,991,991,991,991,11
|
|
20240102,134100,290909630,991,991,991,991,200
|
|
20240102,134000,290711430,991,989,991,989,1006
|
|
20240102,133900,289714487,991,988,991,987,3465
|
|
20240102,133800,286294392,988,988,988,988,3804
|
|
20240102,133700,282536040,989,989,989,989,2142
|
|
20240102,133600,280417602,989,989,989,989,943
|
|
20240102,133500,279484975,990,990,990,990,132
|
|
20240102,133400,279354295,991,992,992,991,251
|
|
20240102,133300,279105504,992,991,992,990,822
|
|
20240102,133200,278290902,991,990,991,990,16
|
|
20240102,133100,278275060,991,991,991,991,0
|
|
20240102,133000,278275060,991,991,991,991,4
|
|
20240102,132900,278271096,990,990,990,990,834
|
|
20240102,132800,277445436,990,990,990,990,170
|
|
20240102,132700,277277136,990,990,990,990,0
|
|
20240102,132600,277277136,990,990,990,989,993
|
|
20240102,132500,276294459,990,990,990,990,519
|
|
20240102,132400,275780649,990,990,990,990,551
|
|
20240102,132300,275235159,990,990,990,990,9
|
|
20240102,132200,275226249,990,990,990,990,4081
|
|
20240102,132100,271186059,990,991,991,990,201
|
|
20240102,132000,270987049,989,992,992,989,2001
|
|
20240102,131900,269005879,992,992,992,992,1
|
|
20240102,131800,269004887,992,992,992,992,2
|
|
20240102,131700,269002903,992,992,992,992,0
|
|
20240102,131600,269002903,992,992,992,992,381
|
|
20240102,131500,268624951,992,993,993,992,803
|
|
20240102,131400,267828275,993,993,993,993,1
|
|
20240102,131300,267827282,994,994,994,994,102
|
|
20240102,131200,267725894,994,994,994,994,8
|
|
20240102,131100,267717942,995,993,995,993,4397
|
|
20240102,131000,263347321,993,988,993,988,24123
|
|
20240102,130900,239474671,988,988,988,988,13
|
|
20240102,130800,239461827,987,987,987,987,2150
|
|
20240102,130700,237339777,987,987,987,987,2000
|
|
20240102,130600,235365777,987,987,987,987,177
|
|
20240102,130500,235191078,987,987,987,987,0
|
|
20240102,130400,235191078,987,987,987,987,3176
|
|
20240102,130300,232056366,986,985,986,985,6617
|
|
20240102,130200,225535142,984,985,985,984,1764
|
|
20240102,130100,223798102,986,986,986,986,0
|
|
20240102,130000,223798102,986,986,986,986,300
|
|
20240102,125900,223502302,986,986,986,986,0
|
|
20240102,125800,223502302,986,986,986,986,0
|
|
20240102,125700,223502302,986,986,986,986,0
|
|
20240102,125600,223502302,986,986,986,986,0
|
|
20240102,125500,223502302,986,986,986,986,106
|
|
20240102,125400,223397786,986,986,986,986,14
|
|
20240102,125300,223383982,987,987,987,987,0
|
|
20240102,125200,223383982,987,987,987,987,662
|
|
20240102,125100,222730588,987,987,987,987,0
|
|
20240102,125000,222730588,987,987,987,987,23
|
|
20240102,124900,222707887,985,988,988,985,24
|
|
20240102,124800,222684244,988,988,988,988,0
|
|
20240102,124700,222684244,988,987,988,987,100
|
|
20240102,124600,222585494,987,986,987,986,3402
|
|
20240102,124500,219228860,986,986,986,986,10
|
|
20240102,124400,219219000,985,986,986,985,86
|
|
20240102,124300,219134289,987,987,987,987,0
|
|
20240102,124200,219134289,987,987,987,987,1
|
|
20240102,124100,219133302,987,987,987,987,1220
|
|
20240102,124000,217929162,987,987,987,987,679
|
|
20240102,123900,217258989,987,987,987,987,1107
|
|
20240102,123800,216166380,987,985,987,985,15
|
|
20240102,123700,216151601,985,985,987,985,242
|
|
20240102,123600,215913027,987,987,987,985,163
|
|
20240102,123500,215752248,987,987,987,987,12
|
|
20240102,123400,215740404,984,987,987,984,102
|
|
20240102,123300,215639883,984,985,986,984,189
|
|
20240102,123200,215453651,984,986,986,984,665
|
|
20240102,123100,214798625,985,985,985,985,126
|
|
20240102,123000,214674515,985,985,985,985,2073
|
|
20240102,122900,212632610,987,987,987,987,0
|
|
20240102,122800,212632610,987,987,987,987,0
|
|
20240102,122700,212632610,987,987,987,987,0
|
|
20240102,122600,212632610,987,987,987,985,280
|
|
20240102,122500,212356530,985,987,987,985,306
|
|
20240102,122400,212054763,986,986,987,986,212
|
|
20240102,122300,211845629,986,986,986,986,0
|
|
20240102,122200,211845629,986,987,987,986,218
|
|
20240102,122100,211630568,986,986,986,986,60
|
|
20240102,122000,211571408,986,987,987,986,204
|
|
20240102,121900,211370162,987,987,987,987,9
|
|
20240102,121800,211361279,987,987,987,987,380
|
|
20240102,121700,210986219,987,987,987,987,137
|
|
20240102,121600,210851000,987,987,987,987,2496
|
|
20240102,121500,208387448,987,987,987,987,1000
|
|
20240102,121400,207400448,987,987,987,987,0
|
|
20240102,121300,207400448,987,987,987,987,1000
|
|
20240102,121200,206413448,987,987,987,987,0
|
|
20240102,121100,206413448,987,987,987,987,0
|
|
20240102,121000,206413448,987,987,987,986,1086
|
|
20240102,120900,205341576,987,985,987,985,3675
|
|
20240102,120800,201721368,984,984,984,984,621
|
|
20240102,120700,201110304,983,984,984,983,1999
|
|
20240102,120600,199145273,984,984,984,984,0
|
|
20240102,120500,199145273,984,984,984,984,4402
|
|
20240102,120400,194813705,983,983,983,983,320
|
|
20240102,120300,194499145,983,983,983,983,256
|
|
20240102,120200,194247497,982,982,982,982,50
|
|
20240102,120100,194198397,983,983,983,983,2840
|
|
20240102,120000,191406677,983,983,983,983,0
|
|
20240102,115900,191406677,983,983,983,983,0
|
|
20240102,115800,191406677,983,984,984,983,3
|
|
20240102,115700,191403726,984,984,984,984,1
|
|
20240102,115600,191402742,985,985,985,985,0
|
|
20240102,115500,191402742,985,985,985,985,0
|
|
20240102,115400,191402742,985,985,985,985,0
|
|
20240102,115300,191402742,985,984,985,984,2233
|
|
20240102,115200,189204227,983,983,983,983,100
|
|
20240102,115100,189105927,983,984,984,983,1011
|
|
20240102,115000,188111113,983,983,983,983,0
|
|
20240102,114900,188111113,983,983,983,983,0
|
|
20240102,114800,188111113,983,984,984,983,48
|
|
20240102,114700,188063928,984,984,984,984,0
|
|
20240102,114600,188063928,984,984,984,984,0
|
|
20240102,114500,188063928,984,983,984,983,4
|
|
20240102,114400,188059993,983,983,983,983,50
|
|
20240102,114300,188010843,984,984,984,984,2
|
|
20240102,114200,188008875,983,983,983,983,1000
|
|
20240102,114100,187025875,983,983,984,983,1079
|
|
20240102,114000,185965159,984,985,985,984,1050
|
|
20240102,113900,184931909,985,984,985,984,205
|
|
20240102,113800,184730184,984,984,984,984,0
|
|
20240102,113700,184730184,984,983,984,982,2992
|
|
20240102,113600,181787450,982,982,982,982,1027
|
|
20240102,113500,180778936,982,982,982,982,2
|
|
20240102,113400,180776972,982,982,982,982,420
|
|
20240102,113300,180364532,983,983,983,983,2899
|
|
20240102,113200,177514815,983,983,983,983,171
|
|
20240102,113100,177346722,983,983,983,983,10
|
|
20240102,113000,177336892,983,985,985,983,3119
|
|
20240102,112900,174269304,985,987,987,985,2104
|
|
20240102,112800,172195498,987,987,988,987,2224
|
|
20240102,112700,170000407,987,986,987,986,1532
|
|
20240102,112600,168489073,986,984,986,984,17412
|
|
20240102,112500,151354705,983,982,983,981,2840
|
|
20240102,112400,148564080,981,982,982,981,307
|
|
20240102,112300,148262608,982,980,982,980,8513
|
|
20240102,112200,139909511,979,979,979,979,0
|
|
20240102,112100,139909511,979,979,979,979,1555
|
|
20240102,112000,138387166,978,978,978,978,320
|
|
20240102,111900,138074206,978,978,978,978,0
|
|
20240102,111800,138074206,978,978,978,978,101
|
|
20240102,111700,137975428,978,978,978,978,10
|
|
20240102,111600,137965648,978,978,978,978,0
|
|
20240102,111500,137965648,978,979,979,978,3000
|
|
20240102,111400,135030940,979,980,980,979,2715
|
|
20240102,111300,132372240,980,980,980,980,521
|
|
20240102,111200,131861660,980,979,980,979,15
|
|
20240102,111100,131846961,979,980,980,979,15209
|
|
20240102,111000,116957150,979,981,981,979,1545
|
|
20240102,110900,115443810,980,980,980,980,780
|
|
20240102,110800,114679410,981,981,981,981,0
|
|
20240102,110700,114679410,981,978,981,978,12509
|
|
20240102,110600,102425561,977,977,978,977,2908
|
|
20240102,110500,99582976,976,976,976,976,150
|
|
20240102,110400,99436576,977,976,977,976,901
|
|
20240102,110300,98557199,976,976,976,976,13
|
|
20240102,110200,98544511,977,977,977,977,101
|
|
20240102,110100,98445834,976,976,976,976,21
|
|
20240102,110000,98425338,976,976,976,976,1000
|
|
20240102,105900,97449338,976,977,977,976,5910
|
|
20240102,105800,91679251,978,978,978,978,109
|
|
20240102,105700,91572649,977,978,978,977,105
|
|
20240102,105600,91469964,977,977,977,977,1006
|
|
20240102,105500,90487102,978,978,978,978,50
|
|
20240102,105400,90438202,978,978,978,978,52
|
|
20240102,105300,90387346,978,979,979,978,1363
|
|
20240102,105200,89054078,979,979,979,979,60
|
|
20240102,105100,88995338,979,979,979,979,1
|
|
20240102,105000,88994359,980,980,980,979,648
|
|
20240102,104900,88359718,980,981,981,980,350
|
|
20240102,104800,88016514,981,980,981,977,508
|
|
20240102,104700,87518605,977,977,981,977,859
|
|
20240102,104600,86678818,981,977,982,977,22930
|
|
20240102,104500,64228519,976,977,977,976,1948
|
|
20240102,104400,62325720,976,977,977,976,1541
|
|
20240102,104300,60821103,977,976,977,976,1964
|
|
20240102,104200,58904176,975,975,975,975,62
|
|
20240102,104100,58843726,976,975,976,975,1953
|
|
20240102,104000,56938580,975,974,975,974,631
|
|
20240102,103900,56323384,973,974,974,973,74
|
|
20240102,103800,56251310,973,973,973,973,430
|
|
20240102,103700,55832920,973,973,973,973,368
|
|
20240102,103600,55474856,973,972,973,972,127
|
|
20240102,103500,55351286,973,973,973,973,1335
|
|
20240102,103400,54052331,972,972,972,972,80
|
|
20240102,103300,53974571,972,972,972,972,1
|
|
20240102,103200,53973599,972,972,972,972,10
|
|
20240102,103100,53963879,971,972,972,971,1329
|
|
20240102,103000,52673417,972,972,972,972,314
|
|
20240102,102900,52368209,971,971,971,971,7
|
|
20240102,102800,52361412,971,971,971,971,0
|
|
20240102,102700,52361412,971,973,973,971,2137
|
|
20240102,102600,50286111,973,971,973,971,3846
|
|
20240102,102500,46551519,971,972,973,971,725
|
|
20240102,102400,45847259,971,971,971,971,608
|
|
20240102,102300,45256891,970,970,970,970,138
|
|
20240102,102200,45123031,970,970,970,970,1
|
|
20240102,102100,45122061,970,971,971,970,1398
|
|
20240102,102000,43765438,971,973,973,971,1675
|
|
20240102,101900,42138995,971,971,971,971,1
|
|
20240102,101800,42138024,972,973,973,972,77
|
|
20240102,101700,42063173,973,973,973,972,324
|
|
20240102,101600,41747951,973,974,974,973,357
|
|
20240102,101500,41400588,973,974,974,973,1291
|
|
20240102,101400,40143445,973,973,973,973,17
|
|
20240102,101300,40126904,974,974,974,974,1
|
|
20240102,101200,40125930,974,974,975,974,3102
|
|
20240102,101100,37101943,974,972,974,972,1908
|
|
20240102,101000,35245457,972,972,972,972,679
|
|
20240102,100900,34585469,972,973,973,972,507
|
|
20240102,100800,34092662,973,972,973,972,575
|
|
20240102,100700,33533398,971,971,971,971,105
|
|
20240102,100600,33431443,971,970,971,970,720
|
|
20240102,100500,32732324,970,970,975,970,1770
|
|
20240102,100400,31009237,971,973,974,970,924
|
|
20240102,100300,30109831,973,970,973,969,6454
|
|
20240102,100200,23842109,970,971,971,970,6132
|
|
20240102,100100,17887942,971,971,971,971,2670
|
|
20240102,100000,15295372,971,969,973,969,15778
|