724 lines
32 KiB
CSV
724 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,210100,410907929,925,925,925,925,5384
|
|
20240117,210000,410907929,925,925,925,925,0
|
|
20240117,205900,410907929,925,925,925,925,0
|
|
20240117,205800,410907929,925,925,925,925,0
|
|
20240117,205700,410907929,925,925,925,925,0
|
|
20240117,205600,410907929,925,925,925,925,0
|
|
20240117,205500,410907929,925,925,925,925,0
|
|
20240117,205400,410907929,925,925,925,925,0
|
|
20240117,205300,410907929,925,925,925,925,0
|
|
20240117,205200,410907929,925,925,925,925,0
|
|
20240117,205100,410907929,925,925,925,925,0
|
|
20240117,205000,410907929,925,925,925,925,0
|
|
20240117,204900,410907929,925,925,925,925,0
|
|
20240117,204800,410907929,925,925,925,925,0
|
|
20240117,204700,410907929,925,925,925,925,0
|
|
20240117,204600,410907929,925,925,925,925,0
|
|
20240117,204500,410907929,925,925,925,925,0
|
|
20240117,204400,410907929,925,925,925,925,0
|
|
20240117,204300,410907929,925,925,925,925,0
|
|
20240117,204200,410907929,925,925,925,925,0
|
|
20240117,204100,410907929,925,925,925,925,0
|
|
20240117,204000,410907929,925,925,925,925,0
|
|
20240117,203900,410907929,925,925,925,925,0
|
|
20240117,203800,410907929,925,925,925,925,0
|
|
20240117,203700,410907929,925,925,925,925,0
|
|
20240117,203600,410907929,925,925,925,925,0
|
|
20240117,203500,410907929,925,925,925,925,0
|
|
20240117,203400,410907929,925,925,925,925,0
|
|
20240117,203300,410907929,925,925,925,925,0
|
|
20240117,203200,410907929,925,925,925,925,0
|
|
20240117,203100,410907929,925,925,925,925,5384
|
|
20240117,203000,410907929,925,925,925,925,0
|
|
20240117,202900,410907929,925,925,925,925,0
|
|
20240117,202800,410907929,925,925,925,925,0
|
|
20240117,202700,410907929,925,925,925,925,0
|
|
20240117,202600,410907929,925,925,925,925,0
|
|
20240117,202500,410907929,925,925,925,925,0
|
|
20240117,202400,410907929,925,925,925,925,0
|
|
20240117,202300,410907929,925,925,925,925,0
|
|
20240117,202200,410907929,925,925,925,925,0
|
|
20240117,202100,410907929,925,925,925,925,0
|
|
20240117,202000,410907929,925,925,925,925,0
|
|
20240117,201900,410907929,925,925,925,925,0
|
|
20240117,201800,410907929,925,925,925,925,0
|
|
20240117,201700,410907929,925,925,925,925,0
|
|
20240117,201600,410907929,925,925,925,925,0
|
|
20240117,201500,410907929,925,925,925,925,0
|
|
20240117,201400,410907929,925,925,925,925,0
|
|
20240117,201300,410907929,925,925,925,925,0
|
|
20240117,201200,410907929,925,925,925,925,0
|
|
20240117,201100,410907929,925,925,925,925,0
|
|
20240117,201000,410907929,925,925,925,925,0
|
|
20240117,200900,410907929,925,925,925,925,0
|
|
20240117,200800,410907929,925,925,925,925,0
|
|
20240117,200700,410907929,925,925,925,925,0
|
|
20240117,200600,410907929,925,925,925,925,0
|
|
20240117,200500,410907929,925,925,925,925,0
|
|
20240117,200400,410907929,925,925,925,925,0
|
|
20240117,200300,410907929,925,925,925,925,0
|
|
20240117,200200,410907929,925,925,925,925,0
|
|
20240117,200100,410907929,925,925,925,925,5384
|
|
20240117,200000,410907929,925,925,925,925,0
|
|
20240117,195900,410907929,925,925,925,925,0
|
|
20240117,195800,410907929,925,925,925,925,0
|
|
20240117,195700,410907929,925,925,925,925,0
|
|
20240117,195600,410907929,925,925,925,925,0
|
|
20240117,195500,410907929,925,925,925,925,0
|
|
20240117,195400,410907929,925,925,925,925,0
|
|
20240117,195300,410907929,925,925,925,925,0
|
|
20240117,195200,410907929,925,925,925,925,0
|
|
20240117,195100,410907929,925,925,925,925,0
|
|
20240117,195000,410907929,925,925,925,925,0
|
|
20240117,194900,410907929,925,925,925,925,0
|
|
20240117,194800,410907929,925,925,925,925,0
|
|
20240117,194700,410907929,925,925,925,925,0
|
|
20240117,194600,410907929,925,925,925,925,0
|
|
20240117,194500,410907929,925,925,925,925,0
|
|
20240117,194400,410907929,925,925,925,925,0
|
|
20240117,194300,410907929,925,925,925,925,0
|
|
20240117,194200,410907929,925,925,925,925,0
|
|
20240117,194100,410907929,925,925,925,925,0
|
|
20240117,194000,410907929,925,925,925,925,0
|
|
20240117,193900,410907929,925,925,925,925,0
|
|
20240117,193800,410907929,925,925,925,925,0
|
|
20240117,193700,410907929,925,925,925,925,0
|
|
20240117,193600,410907929,925,925,925,925,0
|
|
20240117,193500,410907929,925,925,925,925,0
|
|
20240117,193400,410907929,925,925,925,925,0
|
|
20240117,193300,410907929,925,925,925,925,0
|
|
20240117,193200,410907929,925,925,925,925,0
|
|
20240117,193100,410907929,925,925,925,925,5384
|
|
20240117,193000,410907929,925,925,925,925,0
|
|
20240117,192900,410907929,925,925,925,925,0
|
|
20240117,192800,410907929,925,925,925,925,0
|
|
20240117,192700,410907929,925,925,925,925,0
|
|
20240117,192600,410907929,925,925,925,925,0
|
|
20240117,192500,410907929,925,925,925,925,0
|
|
20240117,192400,410907929,925,925,925,925,0
|
|
20240117,192300,410907929,925,925,925,925,0
|
|
20240117,192200,410907929,925,925,925,925,0
|
|
20240117,192100,410907929,925,925,925,925,0
|
|
20240117,192000,410907929,925,925,925,925,0
|
|
20240117,191900,410907929,925,925,925,925,0
|
|
20240117,191800,410907929,925,925,925,925,0
|
|
20240117,191700,410907929,925,925,925,925,0
|
|
20240117,191600,410907929,925,925,925,925,0
|
|
20240117,191500,410907929,925,925,925,925,0
|
|
20240117,191400,410907929,925,925,925,925,0
|
|
20240117,191300,410907929,925,925,925,925,0
|
|
20240117,191200,410907929,925,925,925,925,0
|
|
20240117,191100,410907929,925,925,925,925,0
|
|
20240117,191000,410907929,925,925,925,925,0
|
|
20240117,190900,410907929,925,925,925,925,0
|
|
20240117,190800,410907929,925,925,925,925,0
|
|
20240117,190700,410907929,925,925,925,925,0
|
|
20240117,190600,410907929,925,925,925,925,0
|
|
20240117,190500,410907929,925,925,925,925,0
|
|
20240117,190400,410907929,925,925,925,925,0
|
|
20240117,190300,410907929,925,925,925,925,0
|
|
20240117,190200,410907929,925,925,925,925,0
|
|
20240117,190100,410907929,925,925,925,925,5384
|
|
20240117,190000,410907929,925,925,925,925,0
|
|
20240117,185900,410907929,925,925,925,925,0
|
|
20240117,185800,410907929,925,925,925,925,0
|
|
20240117,185700,410907929,925,925,925,925,0
|
|
20240117,185600,410907929,925,925,925,925,0
|
|
20240117,185500,410907929,925,925,925,925,0
|
|
20240117,185400,410907929,925,925,925,925,0
|
|
20240117,185300,410907929,925,925,925,925,0
|
|
20240117,185200,410907929,925,925,925,925,0
|
|
20240117,185100,410907929,925,925,925,925,0
|
|
20240117,185000,410907929,925,925,925,925,0
|
|
20240117,184900,410907929,925,925,925,925,0
|
|
20240117,184800,410907929,925,925,925,925,0
|
|
20240117,184700,410907929,925,925,925,925,0
|
|
20240117,184600,410907929,925,925,925,925,0
|
|
20240117,184500,410907929,925,925,925,925,0
|
|
20240117,184400,410907929,925,925,925,925,0
|
|
20240117,184300,410907929,925,925,925,925,0
|
|
20240117,184200,410907929,925,925,925,925,0
|
|
20240117,184100,410907929,925,925,925,925,0
|
|
20240117,184000,410907929,925,925,925,925,0
|
|
20240117,183900,410907929,925,925,925,925,0
|
|
20240117,183800,410907929,925,925,925,925,0
|
|
20240117,183700,410907929,925,925,925,925,0
|
|
20240117,183600,410907929,925,925,925,925,0
|
|
20240117,183500,410907929,925,925,925,925,0
|
|
20240117,183400,410907929,925,925,925,925,0
|
|
20240117,183300,410907929,925,925,925,925,0
|
|
20240117,183200,410907929,925,925,925,925,0
|
|
20240117,183100,410907929,925,925,925,925,5384
|
|
20240117,183000,410907929,925,925,925,925,0
|
|
20240117,182900,410907929,925,925,925,925,0
|
|
20240117,182800,410907929,925,925,925,925,0
|
|
20240117,182700,410907929,925,925,925,925,0
|
|
20240117,182600,410907929,925,925,925,925,0
|
|
20240117,182500,410907929,925,925,925,925,0
|
|
20240117,182400,410907929,925,925,925,925,0
|
|
20240117,182300,410907929,925,925,925,925,0
|
|
20240117,182200,410907929,925,925,925,925,0
|
|
20240117,182100,410907929,925,925,925,925,0
|
|
20240117,182000,410907929,925,925,925,925,0
|
|
20240117,181900,410907929,925,925,925,925,0
|
|
20240117,181800,410907929,925,925,925,925,0
|
|
20240117,181700,410907929,925,925,925,925,0
|
|
20240117,181600,410907929,925,925,925,925,0
|
|
20240117,181500,410907929,925,925,925,925,0
|
|
20240117,181400,410907929,925,925,925,925,0
|
|
20240117,181300,410907929,925,925,925,925,0
|
|
20240117,181200,410907929,925,925,925,925,0
|
|
20240117,181100,410907929,925,925,925,925,0
|
|
20240117,181000,410907929,925,925,925,925,0
|
|
20240117,180900,410907929,925,925,925,925,0
|
|
20240117,180800,410907929,925,925,925,925,0
|
|
20240117,180700,410907929,925,925,925,925,0
|
|
20240117,180600,410907929,925,925,925,925,0
|
|
20240117,180500,410907929,925,925,925,925,0
|
|
20240117,180400,410907929,925,925,925,925,0
|
|
20240117,180300,410907929,925,925,925,925,0
|
|
20240117,180200,410907929,925,925,925,925,0
|
|
20240117,180100,410907929,925,925,925,925,5384
|
|
20240117,180000,410907929,925,925,925,925,0
|
|
20240117,175900,410907929,925,925,925,925,0
|
|
20240117,175800,410907929,925,925,925,925,0
|
|
20240117,175700,410907929,925,925,925,925,0
|
|
20240117,175600,410907929,925,925,925,925,0
|
|
20240117,175500,410907929,925,925,925,925,0
|
|
20240117,175400,410907929,925,925,925,925,0
|
|
20240117,175300,410907929,925,925,925,925,0
|
|
20240117,175200,410907929,925,925,925,925,0
|
|
20240117,175100,410907929,925,925,925,925,0
|
|
20240117,175000,410907929,925,925,925,925,0
|
|
20240117,174900,410907929,925,925,925,925,0
|
|
20240117,174800,410907929,925,925,925,925,0
|
|
20240117,174700,410907929,925,925,925,925,0
|
|
20240117,174600,410907929,925,925,925,925,0
|
|
20240117,174500,410907929,925,925,925,925,0
|
|
20240117,174400,410907929,925,925,925,925,0
|
|
20240117,174300,410907929,925,925,925,925,0
|
|
20240117,174200,410907929,925,925,925,925,0
|
|
20240117,174100,410907929,925,925,925,925,0
|
|
20240117,174000,410907929,925,925,925,925,0
|
|
20240117,173900,410907929,925,925,925,925,0
|
|
20240117,173800,410907929,925,925,925,925,0
|
|
20240117,173700,410907929,925,925,925,925,0
|
|
20240117,173600,410907929,925,925,925,925,0
|
|
20240117,173500,410907929,925,925,925,925,0
|
|
20240117,173400,410907929,925,925,925,925,0
|
|
20240117,173300,410907929,925,925,925,925,0
|
|
20240117,173200,410907929,925,925,925,925,0
|
|
20240117,173100,410907929,925,925,925,925,5384
|
|
20240117,173000,410907929,925,925,925,925,0
|
|
20240117,172900,410907929,925,925,925,925,0
|
|
20240117,172800,410907929,925,925,925,925,0
|
|
20240117,172700,410907929,925,925,925,925,0
|
|
20240117,172600,410907929,925,925,925,925,0
|
|
20240117,172500,410907929,925,925,925,925,0
|
|
20240117,172400,410907929,925,925,925,925,0
|
|
20240117,172300,410907929,925,925,925,925,0
|
|
20240117,172200,410907929,925,925,925,925,0
|
|
20240117,172100,410907929,925,925,925,925,0
|
|
20240117,172000,410907929,925,925,925,925,0
|
|
20240117,171900,410907929,925,925,925,925,0
|
|
20240117,171800,410907929,925,925,925,925,0
|
|
20240117,171700,410907929,925,925,925,925,0
|
|
20240117,171600,410907929,925,925,925,925,0
|
|
20240117,171500,410907929,925,925,925,925,0
|
|
20240117,171400,410907929,925,925,925,925,0
|
|
20240117,171300,410907929,925,925,925,925,0
|
|
20240117,171200,410907929,925,925,925,925,0
|
|
20240117,171100,410907929,925,925,925,925,0
|
|
20240117,171000,410907929,925,925,925,925,0
|
|
20240117,170900,410907929,925,925,925,925,0
|
|
20240117,170800,410907929,925,925,925,925,0
|
|
20240117,170700,410907929,925,925,925,925,0
|
|
20240117,170600,410907929,925,925,925,925,0
|
|
20240117,170500,410907929,925,925,925,925,0
|
|
20240117,170400,410907929,925,925,925,925,0
|
|
20240117,170300,410907929,925,925,925,925,0
|
|
20240117,170200,410907929,925,925,925,925,0
|
|
20240117,170100,410907929,925,925,925,925,5384
|
|
20240117,170000,410907929,925,925,925,925,0
|
|
20240117,165900,410907929,925,925,925,925,0
|
|
20240117,165800,410907929,925,925,925,925,0
|
|
20240117,165700,410907929,925,925,925,925,0
|
|
20240117,165600,410907929,925,925,925,925,0
|
|
20240117,165500,410907929,925,925,925,925,0
|
|
20240117,165400,410907929,925,925,925,925,0
|
|
20240117,165300,410907929,925,925,925,925,0
|
|
20240117,165200,410907929,925,925,925,925,0
|
|
20240117,165100,410907929,925,925,925,925,0
|
|
20240117,165000,410907929,925,925,925,925,0
|
|
20240117,164900,410907929,925,925,925,925,0
|
|
20240117,164800,410907929,925,925,925,925,0
|
|
20240117,164700,410907929,925,925,925,925,0
|
|
20240117,164600,410907929,925,925,925,925,0
|
|
20240117,164500,410907929,925,925,925,925,0
|
|
20240117,164400,410907929,925,925,925,925,0
|
|
20240117,164300,410907929,925,925,925,925,0
|
|
20240117,164200,410907929,925,925,925,925,0
|
|
20240117,164100,410907929,925,925,925,925,0
|
|
20240117,164000,410907929,925,925,925,925,0
|
|
20240117,163900,410907929,925,925,925,925,0
|
|
20240117,163800,410907929,925,925,925,925,0
|
|
20240117,163700,410907929,925,925,925,925,0
|
|
20240117,163600,410907929,925,925,925,925,0
|
|
20240117,163500,410907929,925,925,925,925,0
|
|
20240117,163400,410907929,925,925,925,925,0
|
|
20240117,163300,410907929,925,925,925,925,0
|
|
20240117,163200,410907929,925,925,925,925,0
|
|
20240117,163100,410907929,925,925,925,925,5384
|
|
20240117,163000,410907929,925,925,925,925,0
|
|
20240117,162900,410907929,925,925,925,925,0
|
|
20240117,162800,410907929,925,925,925,925,0
|
|
20240117,162700,410907929,925,925,925,925,0
|
|
20240117,162600,410907929,925,925,925,925,0
|
|
20240117,162500,410907929,925,925,925,925,0
|
|
20240117,162400,410907929,925,925,925,925,0
|
|
20240117,162300,410907929,925,925,925,925,0
|
|
20240117,162200,410907929,925,925,925,925,0
|
|
20240117,162100,410907929,925,925,925,925,0
|
|
20240117,162000,410907929,925,925,925,925,0
|
|
20240117,161900,410907929,925,925,925,925,0
|
|
20240117,161800,410907929,925,925,925,925,0
|
|
20240117,161700,410907929,925,925,925,925,0
|
|
20240117,161600,410907929,925,925,925,925,0
|
|
20240117,161500,410907929,925,925,925,925,0
|
|
20240117,161400,410907929,925,925,925,925,0
|
|
20240117,161300,410907929,925,925,925,925,0
|
|
20240117,161200,410907929,925,925,925,925,0
|
|
20240117,161100,410907929,925,925,925,925,0
|
|
20240117,161000,410907929,925,925,925,925,0
|
|
20240117,160900,410907929,925,925,925,925,0
|
|
20240117,160800,410907929,925,925,925,925,0
|
|
20240117,160700,410907929,925,925,925,925,0
|
|
20240117,160600,410907929,925,925,925,925,0
|
|
20240117,160500,410907929,925,925,925,925,0
|
|
20240117,160400,410907929,925,925,925,925,0
|
|
20240117,160300,410907929,925,925,925,925,0
|
|
20240117,160200,410907929,925,925,925,925,0
|
|
20240117,160100,410907929,925,925,925,925,5384
|
|
20240117,160000,410907929,925,925,925,925,0
|
|
20240117,155900,410907929,925,925,925,925,0
|
|
20240117,155800,410907929,925,925,925,925,0
|
|
20240117,155700,410907929,925,925,925,925,0
|
|
20240117,155600,410907929,925,925,925,925,0
|
|
20240117,155500,410907929,925,925,925,925,0
|
|
20240117,155400,410907929,925,925,925,925,0
|
|
20240117,155300,410907929,925,925,925,925,0
|
|
20240117,155200,410907929,925,925,925,925,0
|
|
20240117,155100,410907929,925,925,925,925,0
|
|
20240117,155000,410907929,925,925,925,925,0
|
|
20240117,154900,410907929,925,925,925,925,0
|
|
20240117,154800,410907929,925,925,925,925,0
|
|
20240117,154700,410907929,925,925,925,925,0
|
|
20240117,154600,410907929,925,925,925,925,0
|
|
20240117,154500,410907929,925,925,925,925,0
|
|
20240117,154400,410907929,925,925,925,925,0
|
|
20240117,154300,410907929,925,925,925,925,0
|
|
20240117,154200,410907929,925,925,925,925,0
|
|
20240117,154100,410907929,925,925,925,925,0
|
|
20240117,154000,410907929,925,925,925,925,0
|
|
20240117,153900,410907929,925,925,925,925,0
|
|
20240117,153800,410907929,925,925,925,925,0
|
|
20240117,153700,410907929,925,925,925,925,0
|
|
20240117,153600,410907929,925,925,925,925,0
|
|
20240117,153500,410907929,925,925,925,925,0
|
|
20240117,153400,410907929,925,925,925,925,0
|
|
20240117,153300,410907929,925,925,925,925,0
|
|
20240117,153200,410907929,925,925,925,925,0
|
|
20240117,153100,410907929,925,925,925,925,5384
|
|
20240117,153000,410907929,925,925,925,925,5384
|
|
20240117,152900,405927729,923,923,923,923,0
|
|
20240117,152800,405927729,923,923,923,923,0
|
|
20240117,152700,405927729,923,923,923,923,0
|
|
20240117,152600,405927729,923,923,923,923,0
|
|
20240117,152500,405927729,923,923,923,923,0
|
|
20240117,152400,405927729,923,923,923,923,0
|
|
20240117,152300,405927729,923,923,923,923,0
|
|
20240117,152200,405927729,923,923,923,923,0
|
|
20240117,152100,405927729,923,923,923,923,0
|
|
20240117,152000,405927729,923,923,923,923,0
|
|
20240117,151900,405927729,923,923,923,923,600
|
|
20240117,151800,405373929,925,925,925,925,8
|
|
20240117,151700,405366529,925,924,925,921,3132
|
|
20240117,151600,402479221,923,923,923,923,4
|
|
20240117,151500,402475529,923,923,923,923,5
|
|
20240117,151400,402470914,923,923,923,923,5
|
|
20240117,151300,402466299,922,922,922,922,10
|
|
20240117,151200,402457079,922,922,922,922,2
|
|
20240117,151100,402455235,921,922,922,921,4479
|
|
20240117,151000,398329097,922,922,922,922,747
|
|
20240117,150900,397640363,921,923,923,921,6893
|
|
20240117,150800,391287117,923,923,923,923,0
|
|
20240117,150700,391287117,923,923,924,923,2562
|
|
20240117,150600,388922301,924,924,924,924,424
|
|
20240117,150500,388530525,925,925,925,925,10
|
|
20240117,150400,388521275,924,924,924,924,0
|
|
20240117,150300,388521275,924,924,924,924,0
|
|
20240117,150200,388521275,924,924,924,924,2000
|
|
20240117,150100,386673275,926,926,926,926,2
|
|
20240117,150000,386671423,926,926,926,926,4
|
|
20240117,145900,386667719,926,926,926,926,0
|
|
20240117,145800,386667719,926,926,926,926,6
|
|
20240117,145700,386662163,924,924,924,924,1
|
|
20240117,145600,386661239,924,924,924,924,192
|
|
20240117,145500,386483831,924,924,924,924,0
|
|
20240117,145400,386483831,924,924,924,924,0
|
|
20240117,145300,386483831,924,926,926,924,960
|
|
20240117,145200,385596765,925,925,925,925,22
|
|
20240117,145100,385576415,924,924,924,924,610
|
|
20240117,145000,385012775,924,924,924,924,0
|
|
20240117,144900,385012775,924,925,925,924,1706
|
|
20240117,144800,383435431,926,926,926,926,800
|
|
20240117,144700,382694631,926,926,926,926,1
|
|
20240117,144600,382693705,926,925,926,925,59
|
|
20240117,144500,382639080,925,924,925,924,409
|
|
20240117,144400,382260764,925,925,925,925,20
|
|
20240117,144300,382242264,925,925,925,925,125
|
|
20240117,144200,382126639,926,926,926,926,72
|
|
20240117,144100,382059967,926,925,926,925,100
|
|
20240117,144000,381967385,922,922,922,922,0
|
|
20240117,143900,381967385,922,922,922,922,5303
|
|
20240117,143800,377078019,923,926,926,923,1276
|
|
20240117,143700,375899947,924,924,924,924,34
|
|
20240117,143600,375868531,924,924,924,924,10
|
|
20240117,143500,375859291,923,923,923,923,0
|
|
20240117,143400,375859291,923,924,924,923,86
|
|
20240117,143300,375779837,926,926,926,926,2
|
|
20240117,143200,375777985,927,927,927,927,200
|
|
20240117,143100,375592585,927,927,927,927,210
|
|
20240117,143000,375397915,927,927,927,927,0
|
|
20240117,142900,375397915,927,927,927,927,0
|
|
20240117,142800,375397915,927,927,927,927,5
|
|
20240117,142700,375393280,927,927,927,927,12
|
|
20240117,142600,375382156,927,927,927,927,3
|
|
20240117,142500,375379375,927,924,927,924,6
|
|
20240117,142400,375373818,922,922,922,922,815
|
|
20240117,142300,374622388,922,921,922,921,433
|
|
20240117,142200,374223262,921,922,922,921,689
|
|
20240117,142100,373588241,921,922,922,921,3645
|
|
20240117,142000,370229834,922,924,924,922,7500
|
|
20240117,141900,363311953,924,924,924,924,100
|
|
20240117,141800,363219553,924,924,924,924,2
|
|
20240117,141700,363217705,925,925,925,925,11
|
|
20240117,141600,363207530,925,925,925,925,1
|
|
20240117,141500,363206605,923,923,923,923,198
|
|
20240117,141400,363023851,923,925,925,923,760
|
|
20240117,141300,362321967,925,929,929,925,3077
|
|
20240117,141200,359467742,934,929,934,929,455
|
|
20240117,141100,359043402,934,927,937,927,6853
|
|
20240117,141000,352661704,928,924,928,922,9943
|
|
20240117,140900,343480479,925,930,930,925,2051
|
|
20240117,140800,341583054,930,930,930,930,200
|
|
20240117,140700,341397054,930,928,933,928,22621
|
|
20240117,140600,320325007,925,925,925,925,547
|
|
20240117,140500,319819032,925,925,925,925,308
|
|
20240117,140400,319534132,925,925,925,925,145
|
|
20240117,140300,319400007,925,928,928,925,106
|
|
20240117,140200,319301642,928,928,928,922,2308
|
|
20240117,140100,317171190,928,928,928,928,1
|
|
20240117,140000,317170262,923,925,925,923,2000
|
|
20240117,135900,315323856,923,923,923,923,0
|
|
20240117,135800,315323856,923,925,925,923,2996
|
|
20240117,135700,312558533,929,929,929,929,4
|
|
20240117,135600,312554817,930,925,930,923,2500
|
|
20240117,135500,310243595,924,925,925,924,1500
|
|
20240117,135400,308857414,925,928,928,925,761
|
|
20240117,135300,308153287,929,929,929,929,0
|
|
20240117,135200,308153287,929,929,929,929,33
|
|
20240117,135100,308122630,930,930,930,930,94
|
|
20240117,135000,308035210,930,930,930,930,0
|
|
20240117,134900,308035210,930,930,930,930,33
|
|
20240117,134800,308004520,925,929,929,925,2000
|
|
20240117,134700,306154103,930,930,930,930,112
|
|
20240117,134600,306049943,930,930,930,930,360
|
|
20240117,134500,305715143,929,929,929,929,0
|
|
20240117,134400,305715143,929,929,929,929,0
|
|
20240117,134300,305715143,929,929,929,929,80
|
|
20240117,134200,305640823,929,929,929,929,21
|
|
20240117,134100,305621314,929,929,929,929,50
|
|
20240117,134000,305574864,929,928,929,928,133
|
|
20240117,133900,305451355,928,928,928,928,33
|
|
20240117,133800,305420731,929,929,929,929,16
|
|
20240117,133700,305405867,925,925,925,925,0
|
|
20240117,133600,305405867,925,925,925,925,0
|
|
20240117,133500,305405867,925,929,929,925,105
|
|
20240117,133400,305308341,930,930,930,930,0
|
|
20240117,133300,305308341,930,930,930,930,0
|
|
20240117,133200,305308341,930,930,930,930,1
|
|
20240117,133100,305307411,930,930,930,930,371
|
|
20240117,133000,304962381,930,930,930,930,228
|
|
20240117,132900,304750341,926,926,926,926,153
|
|
20240117,132800,304608663,926,926,926,926,48
|
|
20240117,132700,304564215,926,925,926,925,1059
|
|
20240117,132600,303583582,924,924,924,924,58
|
|
20240117,132500,303529990,923,923,923,923,39
|
|
20240117,132400,303493993,923,924,924,923,1673
|
|
20240117,132300,301949597,924,924,924,924,804
|
|
20240117,132200,301206701,924,924,924,924,92
|
|
20240117,132100,301121693,924,924,924,924,33
|
|
20240117,132000,301091201,924,924,924,924,261
|
|
20240117,131900,300850037,924,924,924,924,257
|
|
20240117,131800,300612569,923,924,924,923,327
|
|
20240117,131700,300310742,924,924,924,924,2
|
|
20240117,131600,300308894,924,924,924,924,0
|
|
20240117,131500,300308894,924,923,924,923,723
|
|
20240117,131400,299641542,923,924,924,923,35
|
|
20240117,131300,299609222,924,924,924,924,589
|
|
20240117,131200,299064986,924,926,926,924,1525
|
|
20240117,131100,297655163,926,926,926,926,302
|
|
20240117,131000,297375511,925,925,925,925,1932
|
|
20240117,130900,295588411,925,926,926,925,18068
|
|
20240117,130800,278871439,926,928,928,926,2156
|
|
20240117,130700,276872850,928,929,929,928,2310
|
|
20240117,130600,274729060,929,929,929,929,252
|
|
20240117,130500,274494952,928,928,928,928,1
|
|
20240117,130400,274494024,929,929,929,929,30
|
|
20240117,130300,274466154,928,928,928,928,0
|
|
20240117,130200,274466154,928,928,928,928,0
|
|
20240117,130100,274466154,928,928,928,928,0
|
|
20240117,130000,274466154,928,929,929,928,706
|
|
20240117,125900,273810980,928,928,928,928,0
|
|
20240117,125800,273810980,928,928,928,928,728
|
|
20240117,125700,273135396,929,929,929,929,0
|
|
20240117,125600,273135396,929,929,929,929,298
|
|
20240117,125500,272858554,929,929,929,929,480
|
|
20240117,125400,272412634,931,931,931,931,6
|
|
20240117,125300,272407048,931,931,931,931,0
|
|
20240117,125200,272407048,931,929,931,929,1245
|
|
20240117,125100,271248198,930,930,930,930,6391
|
|
20240117,125000,265304568,931,931,931,931,236
|
|
20240117,124900,265084852,932,933,933,932,94
|
|
20240117,124800,264997152,934,934,934,934,29
|
|
20240117,124700,264970066,933,933,933,933,1
|
|
20240117,124600,264969133,934,934,934,934,2
|
|
20240117,124500,264967265,934,934,934,934,5
|
|
20240117,124400,264962595,934,934,934,934,2
|
|
20240117,124300,264960727,933,933,933,933,3490
|
|
20240117,124200,261704557,930,930,930,930,0
|
|
20240117,124100,261704557,930,930,930,930,0
|
|
20240117,124000,261704557,930,930,930,930,0
|
|
20240117,123900,261704557,930,930,930,930,0
|
|
20240117,123800,261704557,930,931,931,930,3690
|
|
20240117,123700,258272721,933,933,933,933,0
|
|
20240117,123600,258272721,933,933,933,933,0
|
|
20240117,123500,258272721,933,933,933,933,5
|
|
20240117,123400,258268056,930,930,930,930,0
|
|
20240117,123300,258268056,930,930,930,930,0
|
|
20240117,123200,258268056,930,930,930,930,2502
|
|
20240117,123100,255941196,931,931,931,931,1
|
|
20240117,123000,255940265,931,931,931,931,645
|
|
20240117,122900,255339770,931,931,931,931,0
|
|
20240117,122800,255339770,931,931,931,931,12
|
|
20240117,122700,255328598,930,930,930,930,11
|
|
20240117,122600,255318368,930,933,933,930,4
|
|
20240117,122500,255314642,933,933,933,933,0
|
|
20240117,122400,255314642,933,930,933,928,991
|
|
20240117,122300,254394912,933,933,933,933,10
|
|
20240117,122200,254385582,933,933,933,933,0
|
|
20240117,122100,254385582,933,930,933,930,8
|
|
20240117,122000,254378139,930,929,930,928,284
|
|
20240117,121900,254114421,929,929,930,928,296
|
|
20240117,121800,253839409,929,930,930,928,607
|
|
20240117,121700,253275368,930,930,930,930,344
|
|
20240117,121600,252955448,927,927,927,927,108
|
|
20240117,121500,252855332,926,933,933,926,9994
|
|
20240117,121400,243593613,933,933,933,933,82
|
|
20240117,121300,243517107,933,933,933,933,1
|
|
20240117,121200,243516174,933,928,933,928,397
|
|
20240117,121100,243146768,928,928,928,928,88
|
|
20240117,121000,243065104,932,932,932,932,10
|
|
20240117,120900,243055784,932,932,932,932,0
|
|
20240117,120800,243055784,932,932,932,932,5
|
|
20240117,120700,243051124,933,933,933,933,10
|
|
20240117,120600,243041794,930,930,932,930,1780
|
|
20240117,120500,241384556,930,930,930,930,0
|
|
20240117,120400,241384556,930,930,930,930,705
|
|
20240117,120300,240728906,930,932,932,930,20
|
|
20240117,120200,240710286,932,932,932,932,18
|
|
20240117,120100,240693510,932,932,932,932,180
|
|
20240117,120000,240525750,927,929,929,927,4032
|
|
20240117,115900,236787943,932,932,932,932,0
|
|
20240117,115800,236787943,932,932,932,932,4
|
|
20240117,115700,236784215,933,931,933,927,5282
|
|
20240117,115600,231878359,929,929,929,929,61
|
|
20240117,115500,231821690,929,929,929,929,45
|
|
20240117,115400,231779885,929,928,929,928,159
|
|
20240117,115300,231632331,928,928,928,928,236
|
|
20240117,115200,231413323,928,928,928,928,2067
|
|
20240117,115100,229495147,929,929,929,929,41
|
|
20240117,115000,229457058,929,929,929,929,56
|
|
20240117,114900,229405034,928,931,931,928,581
|
|
20240117,114800,228865745,931,931,931,931,20
|
|
20240117,114700,228847125,931,929,931,928,385
|
|
20240117,114600,228489262,931,931,931,931,0
|
|
20240117,114500,228489262,931,930,931,930,400
|
|
20240117,114400,228117062,929,929,929,928,4172
|
|
20240117,114300,224244995,929,931,931,929,6381
|
|
20240117,114200,218312378,931,931,931,931,10
|
|
20240117,114100,218303068,933,933,933,933,10
|
|
20240117,114000,218293738,933,933,933,933,2
|
|
20240117,113900,218291872,930,931,931,930,6200
|
|
20240117,113800,212521671,933,932,933,932,202
|
|
20240117,113700,212333307,932,932,932,932,10
|
|
20240117,113600,212323987,932,932,932,932,2324
|
|
20240117,113500,210158019,932,932,932,932,210
|
|
20240117,113400,209962299,932,932,932,932,0
|
|
20240117,113300,209962299,932,932,932,932,0
|
|
20240117,113200,209962299,932,932,932,932,6
|
|
20240117,113100,209956707,932,932,932,932,671
|
|
20240117,113000,209331335,932,932,932,932,107
|
|
20240117,112900,209231611,932,932,932,932,858
|
|
20240117,112800,208431955,932,933,933,932,39
|
|
20240117,112700,208395606,933,933,933,933,12
|
|
20240117,112600,208384410,933,933,933,933,0
|
|
20240117,112500,208384410,933,933,933,933,1158
|
|
20240117,112400,207303996,933,933,934,933,587
|
|
20240117,112300,206756324,933,933,934,933,52
|
|
20240117,112200,206707788,933,934,934,932,21
|
|
20240117,112100,206688184,934,935,935,934,13
|
|
20240117,112000,206676031,935,933,935,933,60
|
|
20240117,111900,206619951,933,934,934,933,2012
|
|
20240117,111800,204742754,934,935,935,934,155
|
|
20240117,111700,204597976,935,935,935,935,25
|
|
20240117,111600,204574601,938,938,938,938,55
|
|
20240117,111500,204523011,938,938,938,938,3
|
|
20240117,111400,204520197,933,933,933,933,139
|
|
20240117,111300,204390510,934,936,936,934,1435
|
|
20240117,111200,203048781,936,936,936,935,673
|
|
20240117,111100,202419017,936,936,936,936,0
|
|
20240117,111000,202419017,936,936,936,936,627
|
|
20240117,110900,201832145,936,936,936,936,0
|
|
20240117,110800,201832145,936,936,936,936,5
|
|
20240117,110700,201827465,936,936,936,936,5
|
|
20240117,110600,201822785,934,936,936,934,213
|
|
20240117,110500,201623721,936,935,936,935,41
|
|
20240117,110400,201585346,935,934,935,934,400
|
|
20240117,110300,201211495,934,934,934,934,5
|
|
20240117,110200,201206825,934,933,934,933,151
|
|
20240117,110100,201065941,933,933,933,933,0
|
|
20240117,110000,201065941,933,933,933,933,0
|
|
20240117,105900,201065941,933,934,934,933,400
|
|
20240117,105800,200692691,933,933,933,933,1403
|
|
20240117,105700,199383692,933,933,934,933,310
|
|
20240117,105600,199094452,934,935,935,934,745
|
|
20240117,105500,198398619,935,935,935,935,1956
|
|
20240117,105400,196569759,935,935,935,935,1000
|
|
20240117,105300,195634759,936,936,936,936,0
|
|
20240117,105200,195634759,936,936,936,936,16
|
|
20240117,105100,195619783,935,935,935,935,450
|
|
20240117,105000,195199033,936,936,936,936,0
|
|
20240117,104900,195199033,936,936,936,936,97
|
|
20240117,104800,195108241,936,936,936,936,7
|
|
20240117,104700,195101689,938,938,938,938,6
|
|
20240117,104600,195096061,935,935,935,935,0
|
|
20240117,104500,195096061,935,938,938,935,714
|
|
20240117,104400,194427889,938,938,938,938,170
|
|
20240117,104300,194268429,938,936,938,936,240
|
|
20240117,104200,194043389,936,936,936,936,0
|
|
20240117,104100,194043389,936,936,936,936,404
|
|
20240117,104000,193665245,935,935,935,935,0
|
|
20240117,103900,193665245,935,937,937,935,1418
|
|
20240117,103800,192337602,937,937,937,937,1
|
|
20240117,103700,192336665,938,938,938,938,0
|
|
20240117,103600,192336665,938,937,938,937,76
|
|
20240117,103500,192265433,937,937,937,937,4
|
|
20240117,103400,192261685,936,936,936,936,49
|
|
20240117,103300,192215821,936,936,936,936,10
|
|
20240117,103200,192206461,935,935,935,935,1080
|
|
20240117,103100,191196661,935,936,936,935,100
|
|
20240117,103000,191103135,936,936,936,936,18
|
|
20240117,102900,191086287,936,936,936,936,115
|
|
20240117,102800,190978647,936,937,937,936,845
|
|
20240117,102700,190187527,936,936,937,936,12
|
|
20240117,102600,190176291,936,935,936,935,310
|
|
20240117,102500,189886142,935,934,935,931,409
|
|
20240117,102400,189504159,934,934,936,934,952
|
|
20240117,102300,188614599,934,934,934,934,3
|
|
20240117,102200,188611797,931,931,931,931,221
|
|
20240117,102100,188406046,935,934,944,929,3044
|
|
20240117,102000,185574248,934,934,934,934,24
|
|
20240117,101900,185551832,934,934,934,934,2
|
|
20240117,101800,185549964,933,930,933,930,879
|
|
20240117,101700,184730007,929,929,930,929,900
|
|
20240117,101600,183893889,928,928,928,928,213
|
|
20240117,101500,183696225,929,931,931,929,9611
|
|
20240117,101400,174749941,931,933,933,929,9951
|
|
20240117,101300,165490246,932,934,934,932,3271
|
|
20240117,101200,162439347,933,938,938,932,11914
|
|
20240117,101100,151312527,937,939,939,937,492
|
|
20240117,101000,150851298,939,939,939,939,69
|
|
20240117,100900,150786507,939,939,939,939,10
|
|
20240117,100800,150777117,939,938,939,938,157
|
|
20240117,100700,150629725,939,940,940,939,398
|
|
20240117,100600,150256002,940,939,940,939,245
|
|
20240117,100500,150025744,940,940,940,940,16
|
|
20240117,100400,150010704,940,940,940,936,7884
|
|
20240117,100300,142609689,941,941,941,941,22
|
|
20240117,100200,142588987,940,941,942,940,1592
|
|
20240117,100100,141092419,941,941,942,941,553
|
|
20240117,100000,140572044,940,942,942,940,2813
|
|
20240117,095900,137925319,942,942,942,942,120
|
|
20240117,095800,137812279,942,943,943,942,80
|
|
20240117,095700,137736908,940,940,940,940,0
|
|
20240117,095600,137736908,940,947,947,940,14243
|
|
20240117,095500,124324268,945,945,945,945,0
|
|
20240117,095400,124324268,945,947,947,945,600
|
|
20240117,095300,123757266,945,945,945,945,1030
|
|
20240117,095200,122783916,945,948,949,943,2611
|
|
20240117,095100,120318231,949,948,949,948,713
|
|
20240117,095000,119641794,944,944,946,944,235
|
|
20240117,094900,119419914,944,944,946,944,1236
|
|
20240117,094800,118253123,944,945,945,944,211
|
|
20240117,094700,118053746,946,946,946,946,20
|
|
20240117,094600,118034826,946,945,946,945,302
|
|
20240117,094500,117749336,945,944,946,944,224
|
|
20240117,094400,117537727,948,949,949,948,76
|
|
20240117,094300,117465654,949,950,950,949,64
|
|
20240117,094200,117404904,950,944,950,944,15999
|
|
20240117,094100,102285127,945,945,945,943,337
|
|
20240117,094000,101966872,945,945,945,944,1197
|
|
20240117,093900,100835727,945,945,945,941,1030
|
|
20240117,093800,99863624,945,945,945,941,3800
|
|
20240117,093700,96274392,945,949,949,940,27168
|
|
20240117,093600,70665871,948,948,948,948,0
|
|
20240117,093500,70665871,948,949,949,948,2118
|
|
20240117,093400,68657988,949,949,949,948,605
|
|
20240117,093300,68084010,949,950,950,949,10
|
|
20240117,093200,68074511,949,950,950,949,1986
|
|
20240117,093100,66189766,948,948,948,948,0
|
|
20240117,093000,66189766,948,949,949,948,2170
|
|
20240117,092900,64132210,949,949,949,949,2065
|
|
20240117,092800,62172525,949,952,952,949,8943
|
|
20240117,092700,53676868,951,951,951,951,0
|
|
20240117,092600,53676868,951,951,951,950,1156
|
|
20240117,092500,52578517,951,950,951,950,420
|
|
20240117,092400,52179453,951,950,951,949,1721
|
|
20240117,092300,50545310,950,950,950,950,206
|
|
20240117,092200,50349610,950,949,950,949,55
|
|
20240117,092100,50297410,948,951,951,948,12005
|
|
20240117,092000,38893621,951,952,953,951,2934
|
|
20240117,091900,36101693,952,951,952,951,348
|
|
20240117,091800,35770437,952,956,957,952,15874
|
|
20240117,091700,20625041,956,956,956,956,500
|
|
20240117,091600,20147041,956,957,957,956,1530
|
|
20240117,091500,18684241,957,957,957,957,808
|
|
20240117,091400,17910985,957,957,957,957,327
|
|
20240117,091300,17598046,957,957,957,957,143
|
|
20240117,091200,17461195,957,957,958,957,232
|
|
20240117,091100,17239071,958,957,958,956,350
|
|
20240117,091000,16904345,957,957,957,957,838
|
|
20240117,090900,16102379,957,960,962,957,630
|
|
20240117,090800,15498801,963,960,963,960,923
|
|
20240117,090700,14612718,960,958,960,958,113
|
|
20240117,090600,14504264,960,958,960,955,6322
|
|
20240117,090500,8460280,958,963,963,958,4904
|
|
20240117,090400,3747866,963,963,963,963,1
|
|
20240117,090300,3746903,963,963,964,963,551
|
|
20240117,090200,3216280,963,964,964,963,210
|
|
20240117,090100,3013940,964,966,966,964,1148
|
|
20240117,090000,1906152,966,972,972,966,1963
|