604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190100,342746997,806,806,806,806,3128
|
|
20240105,190000,342746997,806,806,806,806,0
|
|
20240105,185900,342746997,806,806,806,806,0
|
|
20240105,185800,342746997,806,806,806,806,0
|
|
20240105,185700,342746997,806,806,806,806,0
|
|
20240105,185600,342746997,806,806,806,806,0
|
|
20240105,185500,342746997,806,806,806,806,0
|
|
20240105,185400,342746997,806,806,806,806,0
|
|
20240105,185300,342746997,806,806,806,806,0
|
|
20240105,185200,342746997,806,806,806,806,0
|
|
20240105,185100,342746997,806,806,806,806,0
|
|
20240105,185000,342746997,806,806,806,806,0
|
|
20240105,184900,342746997,806,806,806,806,0
|
|
20240105,184800,342746997,806,806,806,806,0
|
|
20240105,184700,342746997,806,806,806,806,0
|
|
20240105,184600,342746997,806,806,806,806,0
|
|
20240105,184500,342746997,806,806,806,806,0
|
|
20240105,184400,342746997,806,806,806,806,0
|
|
20240105,184300,342746997,806,806,806,806,0
|
|
20240105,184200,342746997,806,806,806,806,0
|
|
20240105,184100,342746997,806,806,806,806,0
|
|
20240105,184000,342746997,806,806,806,806,0
|
|
20240105,183900,342746997,806,806,806,806,0
|
|
20240105,183800,342746997,806,806,806,806,0
|
|
20240105,183700,342746997,806,806,806,806,0
|
|
20240105,183600,342746997,806,806,806,806,0
|
|
20240105,183500,342746997,806,806,806,806,0
|
|
20240105,183400,342746997,806,806,806,806,0
|
|
20240105,183300,342746997,806,806,806,806,0
|
|
20240105,183200,342746997,806,806,806,806,0
|
|
20240105,183100,342746997,806,806,806,806,3128
|
|
20240105,183000,342746997,806,806,806,806,0
|
|
20240105,182900,342746997,806,806,806,806,0
|
|
20240105,182800,342746997,806,806,806,806,0
|
|
20240105,182700,342746997,806,806,806,806,0
|
|
20240105,182600,342746997,806,806,806,806,0
|
|
20240105,182500,342746997,806,806,806,806,0
|
|
20240105,182400,342746997,806,806,806,806,0
|
|
20240105,182300,342746997,806,806,806,806,0
|
|
20240105,182200,342746997,806,806,806,806,0
|
|
20240105,182100,342746997,806,806,806,806,0
|
|
20240105,182000,342746997,806,806,806,806,0
|
|
20240105,181900,342746997,806,806,806,806,0
|
|
20240105,181800,342746997,806,806,806,806,0
|
|
20240105,181700,342746997,806,806,806,806,0
|
|
20240105,181600,342746997,806,806,806,806,0
|
|
20240105,181500,342746997,806,806,806,806,0
|
|
20240105,181400,342746997,806,806,806,806,0
|
|
20240105,181300,342746997,806,806,806,806,0
|
|
20240105,181200,342746997,806,806,806,806,0
|
|
20240105,181100,342746997,806,806,806,806,0
|
|
20240105,181000,342746997,806,806,806,806,0
|
|
20240105,180900,342746997,806,806,806,806,0
|
|
20240105,180800,342746997,806,806,806,806,0
|
|
20240105,180700,342746997,806,806,806,806,0
|
|
20240105,180600,342746997,806,806,806,806,0
|
|
20240105,180500,342746997,806,806,806,806,0
|
|
20240105,180400,342746997,806,806,806,806,0
|
|
20240105,180300,342746997,806,806,806,806,0
|
|
20240105,180200,342746997,806,806,806,806,0
|
|
20240105,180100,342746997,806,806,806,806,3128
|
|
20240105,180000,342746997,806,806,806,806,0
|
|
20240105,175900,342746997,806,806,806,806,0
|
|
20240105,175800,342746997,806,806,806,806,0
|
|
20240105,175700,342746997,806,806,806,806,0
|
|
20240105,175600,342746997,806,806,806,806,0
|
|
20240105,175500,342746997,806,806,806,806,0
|
|
20240105,175400,342746997,806,806,806,806,0
|
|
20240105,175300,342746997,806,806,806,806,0
|
|
20240105,175200,342746997,806,806,806,806,0
|
|
20240105,175100,342746997,806,806,806,806,0
|
|
20240105,175000,342746997,806,806,806,806,0
|
|
20240105,174900,342746997,806,806,806,806,0
|
|
20240105,174800,342746997,806,806,806,806,0
|
|
20240105,174700,342746997,806,806,806,806,0
|
|
20240105,174600,342746997,806,806,806,806,0
|
|
20240105,174500,342746997,806,806,806,806,0
|
|
20240105,174400,342746997,806,806,806,806,0
|
|
20240105,174300,342746997,806,806,806,806,0
|
|
20240105,174200,342746997,806,806,806,806,0
|
|
20240105,174100,342746997,806,806,806,806,0
|
|
20240105,174000,342746997,806,806,806,806,0
|
|
20240105,173900,342746997,806,806,806,806,0
|
|
20240105,173800,342746997,806,806,806,806,0
|
|
20240105,173700,342746997,806,806,806,806,0
|
|
20240105,173600,342746997,806,806,806,806,0
|
|
20240105,173500,342746997,806,806,806,806,0
|
|
20240105,173400,342746997,806,806,806,806,0
|
|
20240105,173300,342746997,806,806,806,806,0
|
|
20240105,173200,342746997,806,806,806,806,0
|
|
20240105,173100,342746997,806,806,806,806,3128
|
|
20240105,173000,342746997,806,806,806,806,0
|
|
20240105,172900,342746997,806,806,806,806,0
|
|
20240105,172800,342746997,806,806,806,806,0
|
|
20240105,172700,342746997,806,806,806,806,0
|
|
20240105,172600,342746997,806,806,806,806,0
|
|
20240105,172500,342746997,806,806,806,806,0
|
|
20240105,172400,342746997,806,806,806,806,0
|
|
20240105,172300,342746997,806,806,806,806,0
|
|
20240105,172200,342746997,806,806,806,806,0
|
|
20240105,172100,342746997,806,806,806,806,0
|
|
20240105,172000,342746997,806,806,806,806,0
|
|
20240105,171900,342746997,806,806,806,806,0
|
|
20240105,171800,342746997,806,806,806,806,0
|
|
20240105,171700,342746997,806,806,806,806,0
|
|
20240105,171600,342746997,806,806,806,806,0
|
|
20240105,171500,342746997,806,806,806,806,0
|
|
20240105,171400,342746997,806,806,806,806,0
|
|
20240105,171300,342746997,806,806,806,806,0
|
|
20240105,171200,342746997,806,806,806,806,0
|
|
20240105,171100,342746997,806,806,806,806,0
|
|
20240105,171000,342746997,806,806,806,806,0
|
|
20240105,170900,342746997,806,806,806,806,0
|
|
20240105,170800,342746997,806,806,806,806,0
|
|
20240105,170700,342746997,806,806,806,806,0
|
|
20240105,170600,342746997,806,806,806,806,0
|
|
20240105,170500,342746997,806,806,806,806,0
|
|
20240105,170400,342746997,806,806,806,806,0
|
|
20240105,170300,342746997,806,806,806,806,0
|
|
20240105,170200,342746997,806,806,806,806,0
|
|
20240105,170100,342746997,806,806,806,806,3128
|
|
20240105,170000,342746997,806,806,806,806,0
|
|
20240105,165900,342746997,806,806,806,806,0
|
|
20240105,165800,342746997,806,806,806,806,0
|
|
20240105,165700,342746997,806,806,806,806,0
|
|
20240105,165600,342746997,806,806,806,806,0
|
|
20240105,165500,342746997,806,806,806,806,0
|
|
20240105,165400,342746997,806,806,806,806,0
|
|
20240105,165300,342746997,806,806,806,806,0
|
|
20240105,165200,342746997,806,806,806,806,0
|
|
20240105,165100,342746997,806,806,806,806,0
|
|
20240105,165000,342746997,806,806,806,806,0
|
|
20240105,164900,342746997,806,806,806,806,0
|
|
20240105,164800,342746997,806,806,806,806,0
|
|
20240105,164700,342746997,806,806,806,806,0
|
|
20240105,164600,342746997,806,806,806,806,0
|
|
20240105,164500,342746997,806,806,806,806,0
|
|
20240105,164400,342746997,806,806,806,806,0
|
|
20240105,164300,342746997,806,806,806,806,0
|
|
20240105,164200,342746997,806,806,806,806,0
|
|
20240105,164100,342746997,806,806,806,806,0
|
|
20240105,164000,342746997,806,806,806,806,0
|
|
20240105,163900,342746997,806,806,806,806,0
|
|
20240105,163800,342746997,806,806,806,806,0
|
|
20240105,163700,342746997,806,806,806,806,0
|
|
20240105,163600,342746997,806,806,806,806,0
|
|
20240105,163500,342746997,806,806,806,806,0
|
|
20240105,163400,342746997,806,806,806,806,0
|
|
20240105,163300,342746997,806,806,806,806,0
|
|
20240105,163200,342746997,806,806,806,806,0
|
|
20240105,163100,342746997,806,806,806,806,3128
|
|
20240105,163000,342746997,806,806,806,806,0
|
|
20240105,162900,342746997,806,806,806,806,0
|
|
20240105,162800,342746997,806,806,806,806,0
|
|
20240105,162700,342746997,806,806,806,806,0
|
|
20240105,162600,342746997,806,806,806,806,0
|
|
20240105,162500,342746997,806,806,806,806,0
|
|
20240105,162400,342746997,806,806,806,806,0
|
|
20240105,162300,342746997,806,806,806,806,0
|
|
20240105,162200,342746997,806,806,806,806,0
|
|
20240105,162100,342746997,806,806,806,806,0
|
|
20240105,162000,342746997,806,806,806,806,0
|
|
20240105,161900,342746997,806,806,806,806,0
|
|
20240105,161800,342746997,806,806,806,806,0
|
|
20240105,161700,342746997,806,806,806,806,0
|
|
20240105,161600,342746997,806,806,806,806,0
|
|
20240105,161500,342746997,806,806,806,806,0
|
|
20240105,161400,342746997,806,806,806,806,0
|
|
20240105,161300,342746997,806,806,806,806,0
|
|
20240105,161200,342746997,806,806,806,806,0
|
|
20240105,161100,342746997,806,806,806,806,0
|
|
20240105,161000,342746997,806,806,806,806,0
|
|
20240105,160900,342746997,806,806,806,806,0
|
|
20240105,160800,342746997,806,806,806,806,0
|
|
20240105,160700,342746997,806,806,806,806,0
|
|
20240105,160600,342746997,806,806,806,806,0
|
|
20240105,160500,342746997,806,806,806,806,0
|
|
20240105,160400,342746997,806,806,806,806,0
|
|
20240105,160300,342746997,806,806,806,806,0
|
|
20240105,160200,342746997,806,806,806,806,0
|
|
20240105,160100,342746997,806,806,806,806,3128
|
|
20240105,160000,342746997,806,806,806,806,0
|
|
20240105,155900,342746997,806,806,806,806,0
|
|
20240105,155800,342746997,806,806,806,806,0
|
|
20240105,155700,342746997,806,806,806,806,0
|
|
20240105,155600,342746997,806,806,806,806,0
|
|
20240105,155500,342746997,806,806,806,806,0
|
|
20240105,155400,342746997,806,806,806,806,0
|
|
20240105,155300,342746997,806,806,806,806,0
|
|
20240105,155200,342746997,806,806,806,806,0
|
|
20240105,155100,342746997,806,806,806,806,0
|
|
20240105,155000,342746997,806,806,806,806,0
|
|
20240105,154900,342746997,806,806,806,806,0
|
|
20240105,154800,342746997,806,806,806,806,0
|
|
20240105,154700,342746997,806,806,806,806,0
|
|
20240105,154600,342746997,806,806,806,806,0
|
|
20240105,154500,342746997,806,806,806,806,0
|
|
20240105,154400,342746997,806,806,806,806,0
|
|
20240105,154300,342746997,806,806,806,806,0
|
|
20240105,154200,342746997,806,806,806,806,0
|
|
20240105,154100,342746997,806,806,806,806,0
|
|
20240105,154000,342746997,806,806,806,806,0
|
|
20240105,153900,342746997,806,806,806,806,0
|
|
20240105,153800,342746997,806,806,806,806,0
|
|
20240105,153700,342746997,806,806,806,806,0
|
|
20240105,153600,342746997,806,806,806,806,0
|
|
20240105,153500,342746997,806,806,806,806,0
|
|
20240105,153400,342746997,806,806,806,806,0
|
|
20240105,153300,342746997,806,806,806,806,0
|
|
20240105,153200,342746997,806,806,806,806,0
|
|
20240105,153100,342746997,806,806,806,806,3128
|
|
20240105,153000,342746997,806,806,806,806,3128
|
|
20240105,152900,340225829,804,804,804,804,0
|
|
20240105,152800,340225829,804,804,804,804,0
|
|
20240105,152700,340225829,804,804,804,804,0
|
|
20240105,152600,340225829,804,804,804,804,0
|
|
20240105,152500,340225829,804,804,804,804,0
|
|
20240105,152400,340225829,804,804,804,804,0
|
|
20240105,152300,340225829,804,804,804,804,0
|
|
20240105,152200,340225829,804,804,804,804,0
|
|
20240105,152100,340225829,804,804,804,804,0
|
|
20240105,152000,340225829,804,804,804,804,0
|
|
20240105,151900,340225829,804,807,807,804,2103
|
|
20240105,151800,338534186,808,809,809,808,3738
|
|
20240105,151700,335512749,808,809,809,808,1911
|
|
20240105,151600,333966751,809,808,809,808,162
|
|
20240105,151500,333835743,809,808,809,808,407
|
|
20240105,151400,333506826,809,809,809,808,503
|
|
20240105,151300,333100399,808,809,809,808,311
|
|
20240105,151200,332849110,808,809,809,808,8857
|
|
20240105,151100,325690802,809,810,810,808,2890
|
|
20240105,151000,323354681,810,807,810,806,2363
|
|
20240105,150900,321445823,808,805,808,805,3
|
|
20240105,150800,321443405,804,804,804,804,619
|
|
20240105,150700,320945729,805,804,809,804,5333
|
|
20240105,150600,316644634,804,804,804,804,110
|
|
20240105,150500,316556194,803,804,804,803,1569
|
|
20240105,150400,315294878,805,807,807,805,362
|
|
20240105,150300,315003464,807,807,807,807,15
|
|
20240105,150200,314991359,807,807,807,807,362
|
|
20240105,150100,314699225,805,807,807,805,17
|
|
20240105,150000,314685528,808,807,808,807,4707
|
|
20240105,145900,310884275,807,807,807,807,1
|
|
20240105,145800,310883468,805,803,807,803,2272
|
|
20240105,145700,309054478,804,804,805,804,3882
|
|
20240105,145600,305933242,804,803,804,803,4868
|
|
20240105,145500,302024058,802,802,802,802,1
|
|
20240105,145400,302023256,802,802,802,802,7
|
|
20240105,145300,302017642,802,802,803,802,206
|
|
20240105,145200,301852335,803,803,803,803,0
|
|
20240105,145100,301852335,803,803,803,803,99
|
|
20240105,145000,301772838,803,803,803,803,336
|
|
20240105,144900,301503030,803,803,803,803,2061
|
|
20240105,144800,299848047,802,802,802,802,500
|
|
20240105,144700,299447047,802,803,803,802,216
|
|
20240105,144600,299273691,802,802,802,801,7179
|
|
20240105,144500,293522229,802,802,803,802,1125
|
|
20240105,144400,292619978,802,802,802,802,112
|
|
20240105,144300,292530154,802,803,803,802,307
|
|
20240105,144200,292283832,803,802,803,802,1386
|
|
20240105,144100,291171257,802,802,803,802,3951
|
|
20240105,144000,288000269,802,801,803,801,5607
|
|
20240105,143900,283503650,801,802,802,801,879
|
|
20240105,143800,282799146,802,802,802,800,3225
|
|
20240105,143700,280213731,803,800,803,799,8740
|
|
20240105,143600,273217318,800,799,800,798,1855
|
|
20240105,143500,271736629,799,798,799,798,4416
|
|
20240105,143400,268208308,798,799,799,798,1049
|
|
20240105,143300,267370199,798,798,798,798,8
|
|
20240105,143200,267363815,798,798,799,798,114
|
|
20240105,143100,267272837,799,798,799,798,105
|
|
20240105,143000,267189046,798,798,798,798,4
|
|
20240105,142900,267185854,798,798,798,798,4
|
|
20240105,142800,267182662,798,799,799,798,108
|
|
20240105,142700,267096374,798,798,798,798,4
|
|
20240105,142600,267093182,799,798,799,798,6
|
|
20240105,142500,267088393,799,799,799,799,106
|
|
20240105,142400,267003699,797,797,797,797,0
|
|
20240105,142300,267003699,797,797,797,797,368
|
|
20240105,142200,266710403,797,797,797,797,600
|
|
20240105,142100,266232203,797,797,797,797,1860
|
|
20240105,142000,264749783,799,799,799,799,0
|
|
20240105,141900,264749783,799,799,799,799,10
|
|
20240105,141800,264741793,799,799,799,799,0
|
|
20240105,141700,264741793,799,799,799,799,19
|
|
20240105,141600,264726612,799,799,799,799,60
|
|
20240105,141500,264678672,799,799,799,799,9
|
|
20240105,141400,264671481,800,798,800,798,3759
|
|
20240105,141300,261668503,797,797,797,797,577
|
|
20240105,141200,261208634,798,798,798,798,100
|
|
20240105,141100,261128834,797,797,797,796,875
|
|
20240105,141000,260431461,797,796,797,796,17
|
|
20240105,140900,260417916,797,797,797,797,0
|
|
20240105,140800,260417916,797,796,797,796,115
|
|
20240105,140700,260326269,797,798,798,796,128
|
|
20240105,140600,260224271,797,797,797,797,0
|
|
20240105,140500,260224271,797,796,797,796,429
|
|
20240105,140400,259882370,796,796,797,796,323
|
|
20240105,140300,259625153,797,796,797,796,15
|
|
20240105,140200,259613210,796,796,796,796,292
|
|
20240105,140100,259380778,796,796,796,796,41
|
|
20240105,140000,259348142,796,796,796,796,58
|
|
20240105,135900,259301974,796,796,796,796,1063
|
|
20240105,135800,258455826,796,797,797,796,540
|
|
20240105,135700,258025472,796,796,797,796,171
|
|
20240105,135600,257889336,796,796,796,796,6
|
|
20240105,135500,257884560,796,796,796,796,6
|
|
20240105,135400,257879784,796,797,797,796,179
|
|
20240105,135300,257737127,797,797,797,797,1
|
|
20240105,135200,257736330,796,796,796,796,1
|
|
20240105,135100,257735534,796,796,796,796,1
|
|
20240105,135000,257734738,798,798,798,798,40
|
|
20240105,134900,257702818,798,798,798,798,0
|
|
20240105,134800,257702818,798,798,798,798,0
|
|
20240105,134700,257702818,798,798,798,798,0
|
|
20240105,134600,257702818,798,798,798,798,0
|
|
20240105,134500,257702818,798,799,799,798,5020
|
|
20240105,134400,253691858,797,797,797,797,0
|
|
20240105,134300,253691858,797,797,797,797,0
|
|
20240105,134200,253691858,797,797,797,797,0
|
|
20240105,134100,253691858,797,797,797,797,1
|
|
20240105,134000,253691061,797,797,797,797,0
|
|
20240105,133900,253691061,797,797,797,797,0
|
|
20240105,133800,253691061,797,797,797,797,0
|
|
20240105,133700,253691061,797,797,797,797,837
|
|
20240105,133600,253023972,796,796,796,796,500
|
|
20240105,133500,252625972,796,796,796,796,0
|
|
20240105,133400,252625972,796,796,796,796,14273
|
|
20240105,133300,241264664,797,797,797,797,0
|
|
20240105,133200,241264664,797,797,797,797,0
|
|
20240105,133100,241264664,797,797,797,797,56
|
|
20240105,133000,241220032,798,798,798,798,0
|
|
20240105,132900,241220032,798,798,798,798,104
|
|
20240105,132800,241137040,799,799,799,799,0
|
|
20240105,132700,241137040,799,799,799,799,22
|
|
20240105,132600,241119462,798,797,798,797,60
|
|
20240105,132500,241071641,797,797,797,797,14
|
|
20240105,132400,241060483,796,797,797,796,22
|
|
20240105,132300,241042970,797,797,797,797,0
|
|
20240105,132200,241042970,797,797,797,797,5
|
|
20240105,132100,241038985,797,797,797,797,28
|
|
20240105,132000,241016669,797,796,797,796,1319
|
|
20240105,131900,239966699,797,797,797,797,0
|
|
20240105,131800,239966699,797,797,797,797,1
|
|
20240105,131700,239965902,797,797,797,797,10
|
|
20240105,131600,239957932,798,799,799,798,22
|
|
20240105,131500,239940364,795,795,795,795,10
|
|
20240105,131400,239932414,799,799,799,799,0
|
|
20240105,131300,239932414,799,799,799,799,0
|
|
20240105,131200,239932414,799,799,799,799,898
|
|
20240105,131100,239214912,799,799,799,799,4
|
|
20240105,131000,239211716,795,798,798,795,3774
|
|
20240105,130900,236202917,799,798,800,798,3655
|
|
20240105,130800,233278980,798,798,799,798,554
|
|
20240105,130700,232836600,800,798,800,798,237
|
|
20240105,130600,232647211,798,798,799,798,725
|
|
20240105,130500,232068658,799,798,799,798,257
|
|
20240105,130400,231863452,799,798,799,798,3065
|
|
20240105,130300,229414552,799,798,799,798,693
|
|
20240105,130200,228860908,799,798,799,798,1078
|
|
20240105,130100,228000206,798,798,798,796,653
|
|
20240105,130000,227479716,796,798,798,795,5148
|
|
20240105,125900,223377941,799,797,799,797,3126
|
|
20240105,125800,220880458,798,796,798,796,182
|
|
20240105,125700,220735270,797,796,797,796,130
|
|
20240105,125600,220631690,797,796,797,796,230
|
|
20240105,125500,220448410,797,797,797,797,50
|
|
20240105,125400,220408560,795,796,796,795,786
|
|
20240105,125300,219782977,796,795,796,795,128
|
|
20240105,125200,219681098,795,795,795,795,0
|
|
20240105,125100,219681098,795,795,795,795,0
|
|
20240105,125000,219681098,795,793,795,793,244
|
|
20240105,124900,219487454,792,792,792,791,1429
|
|
20240105,124800,218355706,792,792,792,792,121
|
|
20240105,124700,218259874,792,792,792,792,221
|
|
20240105,124600,218084842,792,793,793,791,367
|
|
20240105,124500,217793826,794,794,794,793,623
|
|
20240105,124400,217299189,794,794,794,794,0
|
|
20240105,124300,217299189,794,794,794,794,0
|
|
20240105,124200,217299189,794,794,794,794,0
|
|
20240105,124100,217299189,794,794,794,794,265
|
|
20240105,124000,217088779,794,794,794,794,122
|
|
20240105,123900,216991911,794,794,795,794,110
|
|
20240105,123800,216904568,794,794,795,790,2094
|
|
20240105,123700,215244818,795,794,795,794,512
|
|
20240105,123600,214837788,795,794,795,794,6
|
|
20240105,123500,214833023,795,795,795,795,132
|
|
20240105,123400,214728083,795,794,795,794,14
|
|
20240105,123300,214716960,795,794,795,794,14
|
|
20240105,123200,214705837,794,795,795,794,193
|
|
20240105,123100,214552495,795,796,796,795,14
|
|
20240105,123000,214541364,797,797,797,797,5
|
|
20240105,122900,214537379,797,797,797,797,1
|
|
20240105,122800,214536582,798,798,798,798,0
|
|
20240105,122700,214536582,798,799,799,798,6
|
|
20240105,122600,214531789,799,799,799,799,5
|
|
20240105,122500,214527794,799,799,799,799,2
|
|
20240105,122400,214526196,800,795,800,795,211
|
|
20240105,122300,214358446,795,798,798,795,1471
|
|
20240105,122200,213185540,799,800,800,799,627
|
|
20240105,122100,212683941,800,800,800,800,100
|
|
20240105,122000,212603941,800,800,800,800,60
|
|
20240105,121900,212555941,800,800,800,800,0
|
|
20240105,121800,212555941,800,798,800,798,564
|
|
20240105,121700,212105867,798,798,798,798,2937
|
|
20240105,121600,209762141,800,799,800,799,411
|
|
20240105,121500,209433573,799,800,802,799,5020
|
|
20240105,121400,205417699,800,798,800,798,16003
|
|
20240105,121300,192631382,798,798,798,798,126
|
|
20240105,121200,192530834,799,798,799,798,263
|
|
20240105,121100,192320949,797,797,798,796,4389
|
|
20240105,121000,188819798,797,797,797,797,1000
|
|
20240105,120900,188022798,797,797,797,797,1247
|
|
20240105,120800,187028939,797,797,798,797,3185
|
|
20240105,120700,184490493,797,796,797,796,7350
|
|
20240105,120600,178636543,797,796,797,796,2123
|
|
20240105,120500,176946406,794,794,794,794,0
|
|
20240105,120400,176946406,794,794,794,794,939
|
|
20240105,120300,176200840,796,795,796,795,292
|
|
20240105,120200,175968699,795,795,795,795,10
|
|
20240105,120100,175960749,795,796,796,795,2006
|
|
20240105,120000,174364109,796,796,796,796,2000
|
|
20240105,115900,172772109,796,796,796,796,101
|
|
20240105,115800,172691713,795,796,796,795,2505
|
|
20240105,115700,170699561,795,795,795,795,4148
|
|
20240105,115600,167401901,795,795,795,795,21
|
|
20240105,115500,167385206,795,792,795,792,2882
|
|
20240105,115400,165097493,793,793,793,792,121
|
|
20240105,115300,165001655,793,792,793,792,4073
|
|
20240105,115200,161775838,792,792,792,792,0
|
|
20240105,115100,161775838,792,792,792,792,9053
|
|
20240105,115000,154605862,792,792,792,792,215
|
|
20240105,114900,154435582,792,792,792,792,0
|
|
20240105,114800,154435582,792,792,792,792,0
|
|
20240105,114700,154435582,792,792,792,792,0
|
|
20240105,114600,154435582,792,792,792,792,0
|
|
20240105,114500,154435582,792,792,792,792,0
|
|
20240105,114400,154435582,792,792,792,792,1
|
|
20240105,114300,154434790,791,791,791,791,500
|
|
20240105,114200,154039290,792,792,792,792,0
|
|
20240105,114100,154039290,792,792,792,792,0
|
|
20240105,114000,154039290,792,792,792,792,0
|
|
20240105,113900,154039290,792,792,792,792,0
|
|
20240105,113800,154039290,792,792,792,792,0
|
|
20240105,113700,154039290,792,791,792,791,556
|
|
20240105,113600,153598939,792,792,792,792,1
|
|
20240105,113500,153598147,791,791,791,791,0
|
|
20240105,113400,153598147,791,791,791,791,0
|
|
20240105,113300,153598147,791,791,791,791,207
|
|
20240105,113200,153434410,792,792,792,792,768
|
|
20240105,113100,152826154,792,792,792,792,232
|
|
20240105,113000,152642410,790,790,790,790,9463
|
|
20240105,112900,145166640,792,792,793,792,1328
|
|
20240105,112800,144114813,792,792,792,792,0
|
|
20240105,112700,144114813,792,792,792,792,0
|
|
20240105,112600,144114813,792,792,792,792,0
|
|
20240105,112500,144114813,792,790,792,790,2340
|
|
20240105,112400,142266210,790,790,790,790,0
|
|
20240105,112300,142266210,790,789,790,789,2
|
|
20240105,112200,142264631,789,789,789,789,1
|
|
20240105,112100,142263842,790,790,790,790,0
|
|
20240105,112000,142263842,790,790,790,790,0
|
|
20240105,111900,142263842,790,790,790,790,145
|
|
20240105,111800,142149292,790,789,790,789,4042
|
|
20240105,111700,138958637,789,789,789,789,5102
|
|
20240105,111600,134933159,789,789,789,789,50
|
|
20240105,111500,134893709,788,789,789,788,3045
|
|
20240105,111400,132492604,789,789,789,789,0
|
|
20240105,111300,132492604,789,789,789,789,0
|
|
20240105,111200,132492604,789,789,789,789,0
|
|
20240105,111100,132492604,789,789,789,789,70
|
|
20240105,111000,132437374,789,789,789,789,0
|
|
20240105,110900,132437374,789,789,789,789,0
|
|
20240105,110800,132437374,789,789,789,789,1
|
|
20240105,110700,132436585,788,788,788,788,569
|
|
20240105,110600,131988213,788,788,788,788,1331
|
|
20240105,110500,130939385,789,789,789,789,0
|
|
20240105,110400,130939385,789,789,789,789,634
|
|
20240105,110300,130439159,789,789,789,789,0
|
|
20240105,110200,130439159,789,789,789,788,105
|
|
20240105,110100,130356414,789,788,789,788,1471
|
|
20240105,110000,129196766,788,788,788,788,199
|
|
20240105,105900,129039954,789,789,789,789,0
|
|
20240105,105800,129039954,789,789,789,789,0
|
|
20240105,105700,129039954,789,789,789,789,1
|
|
20240105,105600,129039165,789,789,789,789,0
|
|
20240105,105500,129039165,789,789,789,789,0
|
|
20240105,105400,129039165,789,789,789,789,0
|
|
20240105,105300,129039165,789,789,789,789,0
|
|
20240105,105200,129039165,789,789,789,789,0
|
|
20240105,105100,129039165,789,788,789,788,25
|
|
20240105,105000,129019464,787,787,787,787,1
|
|
20240105,104900,129018677,786,786,786,786,452
|
|
20240105,104800,128663405,786,784,786,784,12092
|
|
20240105,104700,119168865,783,784,784,783,241
|
|
20240105,104600,118979930,786,784,786,784,11
|
|
20240105,104500,118971290,786,784,786,784,5
|
|
20240105,104400,118967366,785,786,786,785,98
|
|
20240105,104300,118890345,785,785,785,785,0
|
|
20240105,104200,118890345,785,785,785,785,2
|
|
20240105,104100,118888775,785,786,786,785,12
|
|
20240105,104000,118879345,786,786,786,786,65
|
|
20240105,103900,118828255,786,786,786,786,0
|
|
20240105,103800,118828255,786,786,786,786,0
|
|
20240105,103700,118828255,786,784,786,784,4
|
|
20240105,103600,118825117,784,784,784,784,103
|
|
20240105,103500,118744365,786,786,786,786,0
|
|
20240105,103400,118744365,786,786,786,786,0
|
|
20240105,103300,118744365,786,786,786,786,0
|
|
20240105,103200,118744365,786,786,786,786,1
|
|
20240105,103100,118743579,785,784,785,784,49
|
|
20240105,103000,118705117,784,786,786,784,61
|
|
20240105,102900,118657230,786,786,786,786,20
|
|
20240105,102800,118641510,786,785,786,785,5
|
|
20240105,102700,118637584,785,785,785,785,55
|
|
20240105,102600,118594409,785,785,785,785,54
|
|
20240105,102500,118552019,785,787,787,785,1447
|
|
20240105,102400,117414682,786,786,786,786,0
|
|
20240105,102300,117414682,786,786,786,786,0
|
|
20240105,102200,117414682,786,786,786,786,0
|
|
20240105,102100,117414682,786,786,786,786,0
|
|
20240105,102000,117414682,786,786,786,786,1
|
|
20240105,101900,117413896,786,786,786,786,9
|
|
20240105,101800,117406822,788,788,788,787,257
|
|
20240105,101700,117204317,788,788,788,788,0
|
|
20240105,101600,117204317,788,788,788,788,300
|
|
20240105,101500,116967917,785,787,787,785,100
|
|
20240105,101400,116889415,789,789,789,785,3750
|
|
20240105,101300,113931269,789,789,789,789,552
|
|
20240105,101200,113495741,789,787,789,787,30
|
|
20240105,101100,113472129,786,788,788,786,828
|
|
20240105,101000,112820331,788,792,792,788,6089
|
|
20240105,100900,108003944,792,794,794,792,822
|
|
20240105,100800,107352900,794,794,794,794,205
|
|
20240105,100700,107190130,793,793,793,793,111
|
|
20240105,100600,107102107,792,792,792,792,1074
|
|
20240105,100500,106251499,792,791,792,791,1073
|
|
20240105,100400,105402686,791,790,791,790,334
|
|
20240105,100300,105138544,791,790,791,790,876
|
|
20240105,100200,104446247,790,790,790,788,564
|
|
20240105,100100,104000689,790,787,790,786,212
|
|
20240105,100000,103833763,787,787,787,787,915
|
|
20240105,095900,103113658,787,786,787,786,818
|
|
20240105,095800,102470293,786,785,786,785,467
|
|
20240105,095700,102103648,786,786,786,786,100
|
|
20240105,095600,102025048,786,788,788,786,1349
|
|
20240105,095500,100962680,790,790,790,790,10
|
|
20240105,095400,100954780,790,787,790,787,946
|
|
20240105,095300,100209106,787,787,787,787,1
|
|
20240105,095200,100208319,788,789,789,788,148
|
|
20240105,095100,100091597,789,787,790,787,1254
|
|
20240105,095000,99102400,784,784,788,784,781
|
|
20240105,094900,98487353,785,785,785,785,141
|
|
20240105,094800,98376668,785,785,785,785,59
|
|
20240105,094700,98330353,785,783,785,783,710
|
|
20240105,094600,97774152,783,784,784,783,203
|
|
20240105,094500,97615001,783,783,783,783,505
|
|
20240105,094400,97219586,782,782,782,782,125
|
|
20240105,094300,97121836,782,780,782,780,169
|
|
20240105,094200,96989908,780,780,780,780,1
|
|
20240105,094100,96989128,778,778,778,776,1355
|
|
20240105,094000,95935402,778,782,782,778,446
|
|
20240105,093900,95588410,779,779,779,779,3
|
|
20240105,093800,95586073,779,778,779,778,370
|
|
20240105,093700,95298212,778,776,778,776,123
|
|
20240105,093600,95202703,776,775,776,774,92
|
|
20240105,093500,95131492,776,776,776,776,302
|
|
20240105,093400,94897140,776,776,776,776,1
|
|
20240105,093300,94896364,777,778,778,777,17
|
|
20240105,093200,94883152,777,780,780,777,7309
|
|
20240105,093100,89182140,782,782,782,782,8
|
|
20240105,093000,89175884,782,781,782,781,102
|
|
20240105,092900,89096221,782,780,782,780,50
|
|
20240105,092800,89057219,780,777,780,777,1360
|
|
20240105,092700,87996787,777,777,777,777,0
|
|
20240105,092600,87996787,777,776,777,776,380
|
|
20240105,092500,87701906,775,776,776,774,150
|
|
20240105,092400,87585752,776,775,776,775,212
|
|
20240105,092300,87421451,776,776,776,773,943
|
|
20240105,092200,86692037,773,780,780,773,732
|
|
20240105,092100,86125392,780,782,782,777,35
|
|
20240105,092000,86098088,782,779,782,775,2413
|
|
20240105,091900,84220247,778,780,781,778,2858
|
|
20240105,091800,81990854,780,779,780,779,904
|
|
20240105,091700,81285923,773,784,784,773,7249
|
|
20240105,091600,75636894,787,787,787,784,5711
|
|
20240105,091500,71150601,790,792,792,790,3841
|
|
20240105,091400,68111010,796,796,797,794,7468
|
|
20240105,091300,62168137,796,792,796,790,6551
|
|
20240105,091200,56963304,788,787,794,787,13329
|
|
20240105,091100,46423505,787,789,790,787,3913
|
|
20240105,091000,43337710,787,787,787,782,7730
|
|
20240105,090900,37254490,787,787,787,787,5144
|
|
20240105,090800,33206162,785,779,787,778,13040
|
|
20240105,090700,22999184,779,779,779,779,5857
|
|
20240105,090600,18436581,780,779,780,779,1903
|
|
20240105,090500,16953042,775,775,775,775,1500
|
|
20240105,090400,15790542,780,780,780,780,2
|
|
20240105,090300,15788982,780,765,781,765,18622
|
|
20240105,090200,1347619,767,767,767,767,34
|
|
20240105,090100,1321541,767,767,767,767,1687
|
|
20240105,090000,27612,767,767,767,767,36
|