595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185200,988167969,713,713,713,713,22482
|
|
20240111,185100,988167969,713,713,713,713,0
|
|
20240111,185000,988167969,713,713,713,713,0
|
|
20240111,184900,988167969,713,713,713,713,0
|
|
20240111,184800,988167969,713,713,713,713,0
|
|
20240111,184700,988167969,713,713,713,713,0
|
|
20240111,184600,988167969,713,713,713,713,0
|
|
20240111,184500,988167969,713,713,713,713,0
|
|
20240111,184400,988167969,713,713,713,713,0
|
|
20240111,184300,988167969,713,713,713,713,0
|
|
20240111,184200,988167969,713,713,713,713,0
|
|
20240111,184100,988167969,713,713,713,713,0
|
|
20240111,184000,988167969,713,713,713,713,0
|
|
20240111,183900,988167969,713,713,713,713,0
|
|
20240111,183800,988167969,713,713,713,713,0
|
|
20240111,183700,988167969,713,713,713,713,0
|
|
20240111,183600,988167969,713,713,713,713,0
|
|
20240111,183500,988167969,713,713,713,713,0
|
|
20240111,183400,988167969,713,713,713,713,0
|
|
20240111,183300,988167969,713,713,713,713,0
|
|
20240111,183200,988167969,713,713,713,713,0
|
|
20240111,183100,988167969,713,713,713,713,0
|
|
20240111,183000,988167969,713,713,713,713,0
|
|
20240111,182900,988167969,713,713,713,713,0
|
|
20240111,182800,988167969,713,713,713,713,0
|
|
20240111,182700,988167969,713,713,713,713,0
|
|
20240111,182600,988167969,713,713,713,713,0
|
|
20240111,182500,988167969,713,713,713,713,0
|
|
20240111,182400,988167969,713,713,713,713,0
|
|
20240111,182300,988167969,713,713,713,713,0
|
|
20240111,182200,988167969,713,713,713,713,22482
|
|
20240111,182100,988167969,713,713,713,713,0
|
|
20240111,182000,988167969,713,713,713,713,0
|
|
20240111,181900,988167969,713,713,713,713,0
|
|
20240111,181800,988167969,713,713,713,713,0
|
|
20240111,181700,988167969,713,713,713,713,0
|
|
20240111,181600,988167969,713,713,713,713,0
|
|
20240111,181500,988167969,713,713,713,713,0
|
|
20240111,181400,988167969,713,713,713,713,0
|
|
20240111,181300,988167969,713,713,713,713,0
|
|
20240111,181200,988167969,713,713,713,713,0
|
|
20240111,181100,988167969,713,713,713,713,0
|
|
20240111,181000,988167969,713,713,713,713,0
|
|
20240111,180900,988167969,713,713,713,713,0
|
|
20240111,180800,988167969,713,713,713,713,0
|
|
20240111,180700,988167969,713,713,713,713,0
|
|
20240111,180600,988167969,713,713,713,713,0
|
|
20240111,180500,988167969,713,713,713,713,0
|
|
20240111,180400,988167969,713,713,713,713,0
|
|
20240111,180300,988167969,713,713,713,713,0
|
|
20240111,180200,988167969,713,713,713,713,0
|
|
20240111,180100,988167969,713,713,713,713,0
|
|
20240111,180000,988167969,713,713,713,713,0
|
|
20240111,175900,988167969,713,713,713,713,0
|
|
20240111,175800,988167969,713,713,713,713,0
|
|
20240111,175700,988167969,713,713,713,713,0
|
|
20240111,175600,988167969,713,713,713,713,0
|
|
20240111,175500,988167969,713,713,713,713,0
|
|
20240111,175400,988167969,713,713,713,713,0
|
|
20240111,175300,988167969,713,713,713,713,0
|
|
20240111,175200,988167969,713,713,713,713,22482
|
|
20240111,175100,988167969,713,713,713,713,0
|
|
20240111,175000,988167969,713,713,713,713,0
|
|
20240111,174900,988167969,713,713,713,713,0
|
|
20240111,174800,988167969,713,713,713,713,0
|
|
20240111,174700,988167969,713,713,713,713,0
|
|
20240111,174600,988167969,713,713,713,713,0
|
|
20240111,174500,988167969,713,713,713,713,0
|
|
20240111,174400,988167969,713,713,713,713,0
|
|
20240111,174300,988167969,713,713,713,713,0
|
|
20240111,174200,988167969,713,713,713,713,0
|
|
20240111,174100,988167969,713,713,713,713,0
|
|
20240111,174000,988167969,713,713,713,713,0
|
|
20240111,173900,988167969,713,713,713,713,0
|
|
20240111,173800,988167969,713,713,713,713,0
|
|
20240111,173700,988167969,713,713,713,713,0
|
|
20240111,173600,988167969,713,713,713,713,0
|
|
20240111,173500,988167969,713,713,713,713,0
|
|
20240111,173400,988167969,713,713,713,713,0
|
|
20240111,173300,988167969,713,713,713,713,0
|
|
20240111,173200,988167969,713,713,713,713,0
|
|
20240111,173100,988167969,713,713,713,713,0
|
|
20240111,173000,988167969,713,713,713,713,0
|
|
20240111,172900,988167969,713,713,713,713,0
|
|
20240111,172800,988167969,713,713,713,713,0
|
|
20240111,172700,988167969,713,713,713,713,0
|
|
20240111,172600,988167969,713,713,713,713,0
|
|
20240111,172500,988167969,713,713,713,713,0
|
|
20240111,172400,988167969,713,713,713,713,0
|
|
20240111,172300,988167969,713,713,713,713,0
|
|
20240111,172200,988167969,713,713,713,713,22482
|
|
20240111,172100,988167969,713,713,713,713,0
|
|
20240111,172000,988167969,713,713,713,713,0
|
|
20240111,171900,988167969,713,713,713,713,0
|
|
20240111,171800,988167969,713,713,713,713,0
|
|
20240111,171700,988167969,713,713,713,713,0
|
|
20240111,171600,988167969,713,713,713,713,0
|
|
20240111,171500,988167969,713,713,713,713,0
|
|
20240111,171400,988167969,713,713,713,713,0
|
|
20240111,171300,988167969,713,713,713,713,0
|
|
20240111,171200,988167969,713,713,713,713,0
|
|
20240111,171100,988167969,713,713,713,713,0
|
|
20240111,171000,988167969,713,713,713,713,0
|
|
20240111,170900,988167969,713,713,713,713,0
|
|
20240111,170800,988167969,713,713,713,713,0
|
|
20240111,170700,988167969,713,713,713,713,0
|
|
20240111,170600,988167969,713,713,713,713,0
|
|
20240111,170500,988167969,713,713,713,713,0
|
|
20240111,170400,988167969,713,713,713,713,0
|
|
20240111,170300,988167969,713,713,713,713,0
|
|
20240111,170200,988167969,713,713,713,713,0
|
|
20240111,170100,988167969,713,713,713,713,0
|
|
20240111,170000,988167969,713,713,713,713,0
|
|
20240111,165900,988167969,713,713,713,713,0
|
|
20240111,165800,988167969,713,713,713,713,0
|
|
20240111,165700,988167969,713,713,713,713,0
|
|
20240111,165600,988167969,713,713,713,713,0
|
|
20240111,165500,988167969,713,713,713,713,0
|
|
20240111,165400,988167969,713,713,713,713,0
|
|
20240111,165300,988167969,713,713,713,713,0
|
|
20240111,165200,988167969,713,713,713,713,22482
|
|
20240111,165100,988167969,713,713,713,713,0
|
|
20240111,165000,988167969,713,713,713,713,0
|
|
20240111,164900,988167969,713,713,713,713,0
|
|
20240111,164800,988167969,713,713,713,713,0
|
|
20240111,164700,988167969,713,713,713,713,0
|
|
20240111,164600,988167969,713,713,713,713,0
|
|
20240111,164500,988167969,713,713,713,713,0
|
|
20240111,164400,988167969,713,713,713,713,0
|
|
20240111,164300,988167969,713,713,713,713,0
|
|
20240111,164200,988167969,713,713,713,713,0
|
|
20240111,164100,988167969,713,713,713,713,0
|
|
20240111,164000,988167969,713,713,713,713,0
|
|
20240111,163900,988167969,713,713,713,713,0
|
|
20240111,163800,988167969,713,713,713,713,0
|
|
20240111,163700,988167969,713,713,713,713,0
|
|
20240111,163600,988167969,713,713,713,713,0
|
|
20240111,163500,988167969,713,713,713,713,0
|
|
20240111,163400,988167969,713,713,713,713,0
|
|
20240111,163300,988167969,713,713,713,713,0
|
|
20240111,163200,988167969,713,713,713,713,0
|
|
20240111,163100,988167969,713,713,713,713,0
|
|
20240111,163000,988167969,713,713,713,713,0
|
|
20240111,162900,988167969,713,713,713,713,0
|
|
20240111,162800,988167969,713,713,713,713,0
|
|
20240111,162700,988167969,713,713,713,713,0
|
|
20240111,162600,988167969,713,713,713,713,0
|
|
20240111,162500,988167969,713,713,713,713,0
|
|
20240111,162400,988167969,713,713,713,713,0
|
|
20240111,162300,988167969,713,713,713,713,0
|
|
20240111,162200,988167969,713,713,713,713,22482
|
|
20240111,162100,988167969,713,713,713,713,0
|
|
20240111,162000,988167969,713,713,713,713,0
|
|
20240111,161900,988167969,713,713,713,713,0
|
|
20240111,161800,988167969,713,713,713,713,0
|
|
20240111,161700,988167969,713,713,713,713,0
|
|
20240111,161600,988167969,713,713,713,713,0
|
|
20240111,161500,988167969,713,713,713,713,0
|
|
20240111,161400,988167969,713,713,713,713,0
|
|
20240111,161300,988167969,713,713,713,713,0
|
|
20240111,161200,988167969,713,713,713,713,0
|
|
20240111,161100,988167969,713,713,713,713,0
|
|
20240111,161000,988167969,713,713,713,713,0
|
|
20240111,160900,988167969,713,713,713,713,0
|
|
20240111,160800,988167969,713,713,713,713,0
|
|
20240111,160700,988167969,713,713,713,713,0
|
|
20240111,160600,988167969,713,713,713,713,0
|
|
20240111,160500,988167969,713,713,713,713,0
|
|
20240111,160400,988167969,713,713,713,713,0
|
|
20240111,160300,988167969,713,713,713,713,0
|
|
20240111,160200,988167969,713,713,713,713,0
|
|
20240111,160100,988167969,713,713,713,713,0
|
|
20240111,160000,988167969,713,713,713,713,0
|
|
20240111,155900,988167969,713,713,713,713,0
|
|
20240111,155800,988167969,713,713,713,713,0
|
|
20240111,155700,988167969,713,713,713,713,0
|
|
20240111,155600,988167969,713,713,713,713,0
|
|
20240111,155500,988167969,713,713,713,713,0
|
|
20240111,155400,988167969,713,713,713,713,0
|
|
20240111,155300,988167969,713,713,713,713,0
|
|
20240111,155200,988167969,713,713,713,713,22482
|
|
20240111,155100,988167969,713,713,713,713,0
|
|
20240111,155000,988167969,713,713,713,713,0
|
|
20240111,154900,988167969,713,713,713,713,0
|
|
20240111,154800,988167969,713,713,713,713,0
|
|
20240111,154700,988167969,713,713,713,713,0
|
|
20240111,154600,988167969,713,713,713,713,0
|
|
20240111,154500,988167969,713,713,713,713,0
|
|
20240111,154400,988167969,713,713,713,713,0
|
|
20240111,154300,988167969,713,713,713,713,0
|
|
20240111,154200,988167969,713,713,713,713,0
|
|
20240111,154100,988167969,713,713,713,713,0
|
|
20240111,154000,988167969,713,713,713,713,0
|
|
20240111,153900,988167969,713,713,713,713,0
|
|
20240111,153800,988167969,713,713,713,713,0
|
|
20240111,153700,988167969,713,713,713,713,0
|
|
20240111,153600,988167969,713,713,713,713,0
|
|
20240111,153500,988167969,713,713,713,713,0
|
|
20240111,153400,988167969,713,713,713,713,0
|
|
20240111,153300,988167969,713,713,713,713,0
|
|
20240111,153200,988167969,713,713,713,713,0
|
|
20240111,153100,988167969,713,713,713,713,0
|
|
20240111,153000,988167969,713,713,713,713,22482
|
|
20240111,152900,972138303,713,713,713,713,0
|
|
20240111,152800,972138303,713,713,713,713,0
|
|
20240111,152700,972138303,713,713,713,713,0
|
|
20240111,152600,972138303,713,713,713,713,0
|
|
20240111,152500,972138303,713,713,713,713,0
|
|
20240111,152400,972138303,713,713,713,713,0
|
|
20240111,152300,972138303,713,713,713,713,0
|
|
20240111,152200,972138303,713,713,713,713,0
|
|
20240111,152100,972138303,713,713,713,713,0
|
|
20240111,152000,972138303,713,713,713,713,0
|
|
20240111,151900,972138303,713,720,720,713,19354
|
|
20240111,151800,958293047,720,717,721,717,11575
|
|
20240111,151700,949966813,718,717,718,717,894
|
|
20240111,151600,949325762,717,715,717,715,17264
|
|
20240111,151500,936962758,715,715,716,715,243
|
|
20240111,151400,936789007,716,715,716,715,70
|
|
20240111,151300,936738952,716,716,716,716,515
|
|
20240111,151200,936370212,716,715,716,715,1271
|
|
20240111,151100,935460312,715,716,716,715,1968
|
|
20240111,151000,934051852,716,715,716,715,1745
|
|
20240111,150900,932803341,716,715,716,715,6537
|
|
20240111,150800,928122936,715,716,716,715,288
|
|
20240111,150700,927917013,717,715,718,715,2102
|
|
20240111,150600,926410328,715,714,715,714,5726
|
|
20240111,150500,922316459,716,713,716,713,5326
|
|
20240111,150400,918505523,713,713,714,713,724
|
|
20240111,150300,917988644,713,713,713,712,823
|
|
20240111,150200,917402633,713,713,713,713,30
|
|
20240111,150100,917381243,714,714,714,714,0
|
|
20240111,150000,917381243,714,713,714,713,839
|
|
20240111,145900,916782235,713,712,713,712,10
|
|
20240111,145800,916775114,714,714,714,714,0
|
|
20240111,145700,916775114,714,714,714,714,0
|
|
20240111,145600,916775114,714,714,714,714,101
|
|
20240111,145500,916703000,714,714,714,712,982
|
|
20240111,145400,916001954,714,713,714,713,1389
|
|
20240111,145300,915010236,714,714,714,714,0
|
|
20240111,145200,915010236,714,714,714,714,660
|
|
20240111,145100,914538996,714,714,714,714,123
|
|
20240111,145000,914451174,714,714,714,714,1609
|
|
20240111,144900,913302348,716,715,716,715,100
|
|
20240111,144800,913230808,715,715,715,715,0
|
|
20240111,144700,913230808,715,715,715,715,1
|
|
20240111,144600,913230093,715,715,715,715,9
|
|
20240111,144500,913223658,715,715,715,715,0
|
|
20240111,144400,913223658,715,714,715,714,2041
|
|
20240111,144300,911764384,714,714,714,714,49
|
|
20240111,144200,911729398,714,714,714,713,1093
|
|
20240111,144100,910949953,712,711,712,711,255
|
|
20240111,144000,910768493,712,710,712,710,3839
|
|
20240111,143900,908035401,711,711,711,710,269
|
|
20240111,143800,907844373,711,710,711,710,262
|
|
20240111,143700,907658101,711,714,714,711,6879
|
|
20240111,143600,902763128,714,714,714,714,1
|
|
20240111,143500,902762414,714,715,715,714,40
|
|
20240111,143400,902733853,714,714,714,714,3
|
|
20240111,143300,902731711,716,716,716,716,0
|
|
20240111,143200,902731711,716,716,716,715,38
|
|
20240111,143100,902704526,716,715,716,715,631
|
|
20240111,143000,902252737,715,715,715,715,1
|
|
20240111,142900,902252022,714,714,714,714,3193
|
|
20240111,142800,899972220,714,714,714,714,1117
|
|
20240111,142700,899174682,712,712,712,712,1736
|
|
20240111,142600,897938650,712,713,713,712,2857
|
|
20240111,142500,895904416,715,715,715,715,0
|
|
20240111,142400,895904416,715,713,715,713,13
|
|
20240111,142300,895895143,712,715,715,712,7002
|
|
20240111,142200,890900795,716,716,716,716,304
|
|
20240111,142100,890683131,716,716,716,716,88
|
|
20240111,142000,890620123,716,716,716,716,1
|
|
20240111,141900,890619407,715,715,715,715,0
|
|
20240111,141800,890619407,715,715,715,715,2
|
|
20240111,141700,890617977,715,715,715,715,0
|
|
20240111,141600,890617977,715,716,716,715,346
|
|
20240111,141500,890370242,716,716,716,716,10
|
|
20240111,141400,890363082,716,717,717,716,295
|
|
20240111,141300,890151813,717,717,717,717,451
|
|
20240111,141200,889828446,717,717,717,717,56
|
|
20240111,141100,889788294,717,717,717,717,0
|
|
20240111,141000,889788294,717,717,717,717,0
|
|
20240111,140900,889788294,717,717,717,717,3
|
|
20240111,140800,889786143,717,717,717,717,1
|
|
20240111,140700,889785426,715,715,717,715,1112
|
|
20240111,140600,888990344,715,715,715,713,252
|
|
20240111,140500,888810664,713,714,714,713,4172
|
|
20240111,140400,885835944,715,715,715,715,0
|
|
20240111,140300,885835944,715,715,715,715,4
|
|
20240111,140200,885833084,714,713,714,713,1438
|
|
20240111,140100,884806353,713,713,713,713,145
|
|
20240111,140000,884702968,711,713,713,711,4601
|
|
20240111,135900,881430772,713,712,713,712,707
|
|
20240111,135800,880926690,712,712,712,712,1320
|
|
20240111,135700,879986850,713,712,713,712,3296
|
|
20240111,135600,877636846,713,713,713,713,125
|
|
20240111,135500,877547721,713,713,713,713,1094
|
|
20240111,135400,876767699,713,713,713,713,857
|
|
20240111,135300,876156658,713,713,713,713,665
|
|
20240111,135200,875682513,713,714,714,713,379
|
|
20240111,135100,875412130,715,716,716,715,8077
|
|
20240111,135000,869630422,716,716,716,716,128
|
|
20240111,134900,869538774,716,716,717,716,66
|
|
20240111,134800,869491517,716,716,716,716,601
|
|
20240111,134700,869061201,716,716,716,716,1146
|
|
20240111,134600,868240665,716,716,716,716,1612
|
|
20240111,134500,867086473,717,717,717,716,1278
|
|
20240111,134400,866170237,719,717,719,717,107
|
|
20240111,134300,866093516,717,716,717,716,2541
|
|
20240111,134200,864274150,719,719,719,719,0
|
|
20240111,134100,864274150,719,719,719,719,0
|
|
20240111,134000,864274150,719,719,719,719,0
|
|
20240111,133900,864274150,719,718,719,718,7
|
|
20240111,133800,864269119,720,720,720,716,2958
|
|
20240111,133700,862149653,721,718,721,717,4000
|
|
20240111,133600,859275095,721,720,721,720,5
|
|
20240111,133500,859271493,718,718,718,718,500
|
|
20240111,133400,858912493,718,719,719,718,2104
|
|
20240111,133300,857401766,719,719,719,719,780
|
|
20240111,133200,856840946,720,720,720,720,1200
|
|
20240111,133100,855976946,721,721,721,721,38
|
|
20240111,133000,855949548,721,722,723,721,2669
|
|
20240111,132900,854024829,722,722,722,722,4630
|
|
20240111,132800,850681969,722,721,722,721,386
|
|
20240111,132700,850403557,722,720,722,720,800
|
|
20240111,132600,849827553,720,720,720,720,1407
|
|
20240111,132500,848814513,720,720,720,720,1100
|
|
20240111,132400,848022513,720,720,720,720,150
|
|
20240111,132300,847914513,721,721,721,721,2437
|
|
20240111,132200,846157436,721,721,721,721,89
|
|
20240111,132100,846093267,721,723,723,721,4343
|
|
20240111,132000,842959566,724,722,724,722,158
|
|
20240111,131900,842845176,724,724,724,724,5
|
|
20240111,131800,842841556,722,725,725,722,1288
|
|
20240111,131700,841910286,723,724,725,723,6201
|
|
20240111,131600,837420817,724,724,725,724,7
|
|
20240111,131500,837415748,725,723,725,723,2
|
|
20240111,131400,837414300,723,723,725,722,1104
|
|
20240111,131300,836614101,724,723,724,720,2699
|
|
20240111,131200,834670164,721,718,721,717,3494
|
|
20240111,131100,832158028,718,718,720,718,3547
|
|
20240111,131000,829611274,718,720,721,718,17654
|
|
20240111,130900,816935398,720,718,721,718,2714
|
|
20240111,130800,814982870,721,719,721,719,2335
|
|
20240111,130700,813303951,717,721,721,717,10079
|
|
20240111,130600,806061581,722,724,725,722,1617
|
|
20240111,130500,804892429,725,725,725,724,832
|
|
20240111,130400,804290052,725,726,726,725,517
|
|
20240111,130300,803914716,726,726,726,726,172
|
|
20240111,130200,803789844,726,723,726,723,2763
|
|
20240111,130100,801790616,723,722,723,721,1576
|
|
20240111,130000,800653071,723,723,723,723,0
|
|
20240111,125900,800653071,723,720,723,719,5177
|
|
20240111,125800,796926899,721,723,723,719,6263
|
|
20240111,125700,792415486,723,725,726,721,6576
|
|
20240111,125600,787669202,726,725,726,724,13536
|
|
20240111,125500,777855571,726,728,728,724,1309
|
|
20240111,125400,776905875,727,728,728,725,10014
|
|
20240111,125300,769642611,729,727,729,726,151
|
|
20240111,125200,769532801,729,729,730,725,5329
|
|
20240111,125100,765662339,730,729,730,727,55
|
|
20240111,125000,765622219,730,729,730,727,511
|
|
20240111,124900,765250291,730,730,732,726,1640
|
|
20240111,124800,764057669,732,728,732,728,2937
|
|
20240111,124700,761909318,730,725,730,725,5462
|
|
20240111,124600,757942149,725,730,730,725,14221
|
|
20240111,124500,747597492,730,734,734,730,25307
|
|
20240111,124400,729099768,735,735,737,732,13174
|
|
20240111,124300,719438927,733,732,733,732,2157
|
|
20240111,124200,717858387,732,737,737,730,24809
|
|
20240111,124100,699701036,738,740,741,738,8148
|
|
20240111,124000,693685300,739,738,740,738,20393
|
|
20240111,123900,678610541,738,730,739,730,29572
|
|
20240111,123800,656904679,729,728,730,725,14850
|
|
20240111,123700,646087455,728,728,728,726,3761
|
|
20240111,123600,643356432,728,727,730,727,9841
|
|
20240111,123500,636191347,725,726,727,723,4217
|
|
20240111,123400,633126800,725,724,725,724,707
|
|
20240111,123300,632614429,723,723,723,723,2197
|
|
20240111,123200,631025998,723,722,725,721,697
|
|
20240111,123100,630521175,721,722,723,720,3097
|
|
20240111,123000,628288958,722,723,723,722,4051
|
|
20240111,122900,625364135,724,724,724,722,663
|
|
20240111,122800,624884819,724,724,724,724,0
|
|
20240111,122700,624884819,724,725,725,724,903
|
|
20240111,122600,624231044,725,726,726,725,295
|
|
20240111,122500,624017069,726,725,726,725,757
|
|
20240111,122400,623467488,725,725,725,725,1162
|
|
20240111,122300,622625038,724,725,725,724,1153
|
|
20240111,122200,621789237,725,725,727,725,1147
|
|
20240111,122100,620957064,727,724,727,724,7141
|
|
20240111,122000,615779738,724,721,725,721,1006
|
|
20240111,121900,615051427,720,722,724,720,11788
|
|
20240111,121800,606562895,721,721,721,721,502
|
|
20240111,121700,606200953,720,720,721,719,4893
|
|
20240111,121600,602674491,719,723,723,719,6176
|
|
20240111,121500,598230527,724,724,724,724,14
|
|
20240111,121400,598220391,724,724,724,724,1
|
|
20240111,121300,598219667,724,724,725,724,2632
|
|
20240111,121200,596312128,724,718,724,718,972
|
|
20240111,121100,595609035,718,724,724,718,12400
|
|
20240111,121000,586689716,723,728,728,721,9382
|
|
20240111,120900,579911423,728,728,728,726,3671
|
|
20240111,120800,577244907,728,726,729,726,5491
|
|
20240111,120700,573245182,725,724,725,724,2310
|
|
20240111,120600,571571330,723,723,723,721,2546
|
|
20240111,120500,569732808,724,726,726,724,2113
|
|
20240111,120400,568201394,726,728,728,726,6025
|
|
20240111,120300,563824062,728,725,731,725,3096
|
|
20240111,120200,561569847,728,734,734,725,5982
|
|
20240111,120100,557205843,734,730,735,718,50943
|
|
20240111,120000,519960977,730,720,732,718,193670
|
|
20240111,115900,379454701,719,719,720,719,2605
|
|
20240111,115800,377579488,719,718,720,718,14344
|
|
20240111,115700,367279337,718,717,718,717,2716
|
|
20240111,115600,365331730,717,717,717,717,778
|
|
20240111,115500,364773904,717,717,717,717,226
|
|
20240111,115400,364611862,716,717,717,715,282
|
|
20240111,115300,364410006,717,717,717,717,120
|
|
20240111,115200,364323966,717,717,717,717,296
|
|
20240111,115100,364111734,716,716,716,716,105
|
|
20240111,115000,364036554,716,717,717,716,515
|
|
20240111,114900,363667804,716,716,716,716,300
|
|
20240111,114800,363453004,717,716,717,716,298
|
|
20240111,114700,363239339,717,718,718,717,301
|
|
20240111,114600,363023520,718,718,718,718,286
|
|
20240111,114500,362818172,718,717,718,717,329
|
|
20240111,114400,362582074,718,717,718,717,2757
|
|
20240111,114300,360603654,717,717,717,717,171
|
|
20240111,114200,360481047,717,716,717,716,1808
|
|
20240111,114100,359186245,714,713,714,712,2713
|
|
20240111,114000,357249175,714,713,714,713,284
|
|
20240111,113900,357046404,715,715,715,715,204
|
|
20240111,113800,356900544,715,714,715,714,4037
|
|
20240111,113700,354017878,714,715,715,714,1573
|
|
20240111,113600,352893594,715,714,715,714,304
|
|
20240111,113500,352676245,714,714,714,714,188
|
|
20240111,113400,352542013,714,714,714,714,282
|
|
20240111,113300,352340665,714,714,714,714,737
|
|
20240111,113200,351814447,714,712,714,712,291
|
|
20240111,113100,351606675,713,712,715,712,700
|
|
20240111,113000,351108073,710,714,714,710,50346
|
|
20240111,112900,315269872,716,716,716,716,241
|
|
20240111,112800,315097316,713,715,716,713,271
|
|
20240111,112700,314903560,713,715,715,713,2996
|
|
20240111,112600,312767095,716,714,716,714,521
|
|
20240111,112500,312394467,714,715,717,714,4254
|
|
20240111,112400,309352505,715,716,716,715,1321
|
|
20240111,112300,308406673,717,715,717,715,549
|
|
20240111,112200,308013778,717,715,718,715,1304
|
|
20240111,112100,307079610,715,715,718,715,1901
|
|
20240111,112000,305719596,715,715,715,715,310
|
|
20240111,111900,305497946,718,717,718,714,2629
|
|
20240111,111800,303618548,717,718,718,715,2957
|
|
20240111,111700,301503137,718,719,720,715,4472
|
|
20240111,111600,298302895,721,721,721,721,254
|
|
20240111,111500,298119761,720,720,722,720,7956
|
|
20240111,111400,292384776,718,715,718,715,4525
|
|
20240111,111300,289143024,715,715,715,715,572
|
|
20240111,111200,288734044,716,716,716,716,242
|
|
20240111,111100,288560772,716,716,716,716,238
|
|
20240111,111000,288390364,716,716,716,716,244
|
|
20240111,110900,288215660,715,715,715,715,4257
|
|
20240111,110800,285171905,713,715,715,713,394
|
|
20240111,110700,284890410,715,715,715,715,194
|
|
20240111,110600,284751700,711,715,715,711,2161
|
|
20240111,110500,283214061,711,714,714,711,1400
|
|
20240111,110400,282217017,714,714,714,714,281
|
|
20240111,110300,282016383,714,712,715,711,3316
|
|
20240111,110200,279651559,712,713,715,712,414
|
|
20240111,110100,279356265,714,714,714,714,226
|
|
20240111,110000,279194901,714,714,716,711,994
|
|
20240111,105900,278485973,713,717,717,709,4724
|
|
20240111,105800,275122215,717,716,720,710,9310
|
|
20240111,105700,268469954,716,715,716,714,3021
|
|
20240111,105600,266311451,717,719,719,717,3534
|
|
20240111,105500,263775134,719,721,722,718,6410
|
|
20240111,105400,259161952,721,722,723,721,6402
|
|
20240111,105300,254540325,721,724,726,721,17147
|
|
20240111,105200,242121006,724,721,725,721,13279
|
|
20240111,105100,232523877,722,716,722,716,21860
|
|
20240111,105000,216782742,716,712,716,712,20401
|
|
20240111,104900,202209911,712,714,714,712,3711
|
|
20240111,104800,199562207,714,711,714,709,11707
|
|
20240111,104700,191237604,709,710,710,709,1157
|
|
20240111,104600,190417034,710,710,710,709,468
|
|
20240111,104500,190084946,709,712,712,709,1142
|
|
20240111,104400,189274333,711,712,712,711,1475
|
|
20240111,104300,188224138,713,710,713,710,8056
|
|
20240111,104200,182501173,709,705,709,705,9660
|
|
20240111,104100,175663942,705,703,705,703,15331
|
|
20240111,104000,164863176,702,702,702,702,6
|
|
20240111,103900,164858964,702,702,702,702,1670
|
|
20240111,103800,163686624,701,702,702,701,277
|
|
20240111,103700,163492175,700,702,702,700,218
|
|
20240111,103600,163339159,702,701,702,701,389
|
|
20240111,103500,163066469,701,700,702,700,185
|
|
20240111,103400,162936620,700,701,701,699,288
|
|
20240111,103300,162734745,701,701,701,701,224
|
|
20240111,103200,162577721,699,700,700,699,280
|
|
20240111,103100,162381725,703,703,703,698,6216
|
|
20240111,103000,158035930,703,703,703,703,306
|
|
20240111,102900,157820812,706,706,706,706,174
|
|
20240111,102800,157697968,702,707,707,699,3981
|
|
20240111,102700,154904779,699,707,707,699,8512
|
|
20240111,102600,148931406,706,707,707,706,377
|
|
20240111,102500,148665000,705,707,707,705,291
|
|
20240111,102400,148459273,707,707,707,706,102
|
|
20240111,102300,148387259,707,706,707,706,1443
|
|
20240111,102200,147368220,706,705,706,705,3206
|
|
20240111,102100,145107627,706,704,706,704,2301
|
|
20240111,102000,143485182,704,704,704,704,229
|
|
20240111,101900,143323966,706,702,706,702,948
|
|
20240111,101800,142657478,706,706,706,702,499
|
|
20240111,101700,142306240,706,704,706,702,7699
|
|
20240111,101600,136893236,707,705,707,703,6169
|
|
20240111,101500,132550177,705,708,708,705,682
|
|
20240111,101400,132068752,708,708,708,708,327
|
|
20240111,101300,131837236,708,706,708,705,1893
|
|
20240111,101200,130501163,707,707,707,707,6016
|
|
20240111,101100,126247851,707,707,707,707,280
|
|
20240111,101000,126049891,707,704,707,704,10060
|
|
20240111,100900,118947554,706,703,706,702,2183
|
|
20240111,100800,117412766,703,705,705,703,1100
|
|
20240111,100700,116637388,707,707,707,707,290
|
|
20240111,100600,116432358,707,707,707,707,221
|
|
20240111,100500,116276111,705,709,709,705,1446
|
|
20240111,100400,115254387,708,710,711,708,3875
|
|
20240111,100300,112508781,711,710,711,710,4968
|
|
20240111,100200,108980563,711,709,711,708,8195
|
|
20240111,100100,103176071,711,713,716,711,8147
|
|
20240111,100000,97358822,713,709,713,708,4235
|
|
20240111,095900,94353117,709,709,710,709,10076
|
|
20240111,095800,87200795,707,710,710,707,1459
|
|
20240111,095700,86166865,709,707,709,707,1451
|
|
20240111,095600,85138994,707,704,710,704,2798
|
|
20240111,095500,83163221,704,700,704,700,4767
|
|
20240111,095400,79810244,701,703,703,700,8606
|
|
20240111,095300,73778668,703,701,703,701,248
|
|
20240111,095200,73604618,705,701,705,701,881
|
|
20240111,095100,72986420,701,701,701,701,1381
|
|
20240111,095000,72018339,703,700,703,700,7263
|
|
20240111,094900,66924175,700,701,701,700,1829
|
|
20240111,094800,65642896,701,697,702,697,12542
|
|
20240111,094700,56868687,697,696,697,696,560
|
|
20240111,094600,56478704,696,696,696,696,38
|
|
20240111,094500,56452256,696,696,696,695,686
|
|
20240111,094400,55975300,697,696,697,696,566
|
|
20240111,094300,55581356,695,692,695,692,11035
|
|
20240111,094200,47924956,693,691,693,691,3686
|
|
20240111,094100,45374546,691,690,691,690,151
|
|
20240111,094000,45270215,690,690,690,690,920
|
|
20240111,093900,44635415,690,690,691,690,830
|
|
20240111,093800,44062138,690,690,691,690,2236
|
|
20240111,093700,42519097,691,691,691,691,263
|
|
20240111,093600,42337364,691,690,691,690,883
|
|
20240111,093500,41727911,691,690,691,690,418
|
|
20240111,093400,41439212,691,692,692,691,489
|
|
20240111,093300,41100840,692,691,692,691,274
|
|
20240111,093200,40911248,690,692,692,690,3715
|
|
20240111,093100,38340492,692,692,693,692,676
|
|
20240111,093000,37872698,692,689,692,688,3293
|
|
20240111,092900,35600630,689,689,689,689,288
|
|
20240111,092800,35402198,688,687,689,687,747
|
|
20240111,092700,34888324,686,685,686,685,11622
|
|
20240111,092600,26927202,685,685,685,685,4186
|
|
20240111,092500,24059792,684,684,684,684,123
|
|
20240111,092400,23975660,683,683,683,683,69
|
|
20240111,092300,23928533,683,682,683,682,289
|
|
20240111,092200,23731177,682,683,683,682,418
|
|
20240111,092100,23445690,684,684,684,684,273
|
|
20240111,092000,23258958,684,684,684,684,174
|
|
20240111,091900,23139942,684,684,684,684,276
|
|
20240111,091800,22951158,684,684,684,684,169
|
|
20240111,091700,22835562,682,682,685,682,13
|
|
20240111,091600,22826666,682,683,684,682,2094
|
|
20240111,091500,21396459,683,681,683,680,273
|
|
20240111,091400,21210013,683,682,683,682,217
|
|
20240111,091300,21061830,683,683,683,683,227
|
|
20240111,091200,20906789,684,679,685,679,1639
|
|
20240111,091100,19788267,680,680,680,680,426
|
|
20240111,091000,19498587,680,680,682,680,348
|
|
20240111,090900,19261925,680,683,683,680,1717
|
|
20240111,090800,18093525,683,683,683,683,166
|
|
20240111,090700,17980147,683,683,683,680,425
|
|
20240111,090600,17689875,683,685,685,683,241
|
|
20240111,090500,17524810,685,680,685,680,1079
|
|
20240111,090400,16789605,680,679,680,679,9038
|
|
20240111,090300,10652435,679,673,679,671,514
|
|
20240111,090200,10305225,679,679,679,679,298
|
|
20240111,090100,10102883,673,681,681,672,2521
|
|
20240111,090000,8404770,678,683,683,678,12306
|