604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190100,73683392,800,800,800,800,1422
|
|
20240119,190000,73683392,800,800,800,800,0
|
|
20240119,185900,73683392,800,800,800,800,0
|
|
20240119,185800,73683392,800,800,800,800,0
|
|
20240119,185700,73683392,800,800,800,800,0
|
|
20240119,185600,73683392,800,800,800,800,0
|
|
20240119,185500,73683392,800,800,800,800,0
|
|
20240119,185400,73683392,800,800,800,800,0
|
|
20240119,185300,73683392,800,800,800,800,0
|
|
20240119,185200,73683392,800,800,800,800,0
|
|
20240119,185100,73683392,800,800,800,800,0
|
|
20240119,185000,73683392,800,800,800,800,0
|
|
20240119,184900,73683392,800,800,800,800,0
|
|
20240119,184800,73683392,800,800,800,800,0
|
|
20240119,184700,73683392,800,800,800,800,0
|
|
20240119,184600,73683392,800,800,800,800,0
|
|
20240119,184500,73683392,800,800,800,800,0
|
|
20240119,184400,73683392,800,800,800,800,0
|
|
20240119,184300,73683392,800,800,800,800,0
|
|
20240119,184200,73683392,800,800,800,800,0
|
|
20240119,184100,73683392,800,800,800,800,0
|
|
20240119,184000,73683392,800,800,800,800,0
|
|
20240119,183900,73683392,800,800,800,800,0
|
|
20240119,183800,73683392,800,800,800,800,0
|
|
20240119,183700,73683392,800,800,800,800,0
|
|
20240119,183600,73683392,800,800,800,800,0
|
|
20240119,183500,73683392,800,800,800,800,0
|
|
20240119,183400,73683392,800,800,800,800,0
|
|
20240119,183300,73683392,800,800,800,800,0
|
|
20240119,183200,73683392,800,800,800,800,0
|
|
20240119,183100,73683392,800,800,800,800,1422
|
|
20240119,183000,73683392,800,800,800,800,0
|
|
20240119,182900,73683392,800,800,800,800,0
|
|
20240119,182800,73683392,800,800,800,800,0
|
|
20240119,182700,73683392,800,800,800,800,0
|
|
20240119,182600,73683392,800,800,800,800,0
|
|
20240119,182500,73683392,800,800,800,800,0
|
|
20240119,182400,73683392,800,800,800,800,0
|
|
20240119,182300,73683392,800,800,800,800,0
|
|
20240119,182200,73683392,800,800,800,800,0
|
|
20240119,182100,73683392,800,800,800,800,0
|
|
20240119,182000,73683392,800,800,800,800,0
|
|
20240119,181900,73683392,800,800,800,800,0
|
|
20240119,181800,73683392,800,800,800,800,0
|
|
20240119,181700,73683392,800,800,800,800,0
|
|
20240119,181600,73683392,800,800,800,800,0
|
|
20240119,181500,73683392,800,800,800,800,0
|
|
20240119,181400,73683392,800,800,800,800,0
|
|
20240119,181300,73683392,800,800,800,800,0
|
|
20240119,181200,73683392,800,800,800,800,0
|
|
20240119,181100,73683392,800,800,800,800,0
|
|
20240119,181000,73683392,800,800,800,800,0
|
|
20240119,180900,73683392,800,800,800,800,0
|
|
20240119,180800,73683392,800,800,800,800,0
|
|
20240119,180700,73683392,800,800,800,800,0
|
|
20240119,180600,73683392,800,800,800,800,0
|
|
20240119,180500,73683392,800,800,800,800,0
|
|
20240119,180400,73683392,800,800,800,800,0
|
|
20240119,180300,73683392,800,800,800,800,0
|
|
20240119,180200,73683392,800,800,800,800,0
|
|
20240119,180100,73683392,800,800,800,800,1422
|
|
20240119,180000,73683392,800,800,800,800,0
|
|
20240119,175900,73683392,800,800,800,800,0
|
|
20240119,175800,73683392,800,800,800,800,0
|
|
20240119,175700,73683392,800,800,800,800,0
|
|
20240119,175600,73683392,800,800,800,800,0
|
|
20240119,175500,73683392,800,800,800,800,0
|
|
20240119,175400,73683392,800,800,800,800,0
|
|
20240119,175300,73683392,800,800,800,800,0
|
|
20240119,175200,73683392,800,800,800,800,0
|
|
20240119,175100,73683392,800,800,800,800,0
|
|
20240119,175000,73683392,800,800,800,800,0
|
|
20240119,174900,73683392,800,800,800,800,0
|
|
20240119,174800,73683392,800,800,800,800,0
|
|
20240119,174700,73683392,800,800,800,800,0
|
|
20240119,174600,73683392,800,800,800,800,0
|
|
20240119,174500,73683392,800,800,800,800,0
|
|
20240119,174400,73683392,800,800,800,800,0
|
|
20240119,174300,73683392,800,800,800,800,0
|
|
20240119,174200,73683392,800,800,800,800,0
|
|
20240119,174100,73683392,800,800,800,800,0
|
|
20240119,174000,73683392,800,800,800,800,0
|
|
20240119,173900,73683392,800,800,800,800,0
|
|
20240119,173800,73683392,800,800,800,800,0
|
|
20240119,173700,73683392,800,800,800,800,0
|
|
20240119,173600,73683392,800,800,800,800,0
|
|
20240119,173500,73683392,800,800,800,800,0
|
|
20240119,173400,73683392,800,800,800,800,0
|
|
20240119,173300,73683392,800,800,800,800,0
|
|
20240119,173200,73683392,800,800,800,800,0
|
|
20240119,173100,73683392,800,800,800,800,1422
|
|
20240119,173000,73683392,800,800,800,800,0
|
|
20240119,172900,73683392,800,800,800,800,0
|
|
20240119,172800,73683392,800,800,800,800,0
|
|
20240119,172700,73683392,800,800,800,800,0
|
|
20240119,172600,73683392,800,800,800,800,0
|
|
20240119,172500,73683392,800,800,800,800,0
|
|
20240119,172400,73683392,800,800,800,800,0
|
|
20240119,172300,73683392,800,800,800,800,0
|
|
20240119,172200,73683392,800,800,800,800,0
|
|
20240119,172100,73683392,800,800,800,800,0
|
|
20240119,172000,73683392,800,800,800,800,0
|
|
20240119,171900,73683392,800,800,800,800,0
|
|
20240119,171800,73683392,800,800,800,800,0
|
|
20240119,171700,73683392,800,800,800,800,0
|
|
20240119,171600,73683392,800,800,800,800,0
|
|
20240119,171500,73683392,800,800,800,800,0
|
|
20240119,171400,73683392,800,800,800,800,0
|
|
20240119,171300,73683392,800,800,800,800,0
|
|
20240119,171200,73683392,800,800,800,800,0
|
|
20240119,171100,73683392,800,800,800,800,0
|
|
20240119,171000,73683392,800,800,800,800,0
|
|
20240119,170900,73683392,800,800,800,800,0
|
|
20240119,170800,73683392,800,800,800,800,0
|
|
20240119,170700,73683392,800,800,800,800,0
|
|
20240119,170600,73683392,800,800,800,800,0
|
|
20240119,170500,73683392,800,800,800,800,0
|
|
20240119,170400,73683392,800,800,800,800,0
|
|
20240119,170300,73683392,800,800,800,800,0
|
|
20240119,170200,73683392,800,800,800,800,0
|
|
20240119,170100,73683392,800,800,800,800,1422
|
|
20240119,170000,73683392,800,800,800,800,0
|
|
20240119,165900,73683392,800,800,800,800,0
|
|
20240119,165800,73683392,800,800,800,800,0
|
|
20240119,165700,73683392,800,800,800,800,0
|
|
20240119,165600,73683392,800,800,800,800,0
|
|
20240119,165500,73683392,800,800,800,800,0
|
|
20240119,165400,73683392,800,800,800,800,0
|
|
20240119,165300,73683392,800,800,800,800,0
|
|
20240119,165200,73683392,800,800,800,800,0
|
|
20240119,165100,73683392,800,800,800,800,0
|
|
20240119,165000,73683392,800,800,800,800,0
|
|
20240119,164900,73683392,800,800,800,800,0
|
|
20240119,164800,73683392,800,800,800,800,0
|
|
20240119,164700,73683392,800,800,800,800,0
|
|
20240119,164600,73683392,800,800,800,800,0
|
|
20240119,164500,73683392,800,800,800,800,0
|
|
20240119,164400,73683392,800,800,800,800,0
|
|
20240119,164300,73683392,800,800,800,800,0
|
|
20240119,164200,73683392,800,800,800,800,0
|
|
20240119,164100,73683392,800,800,800,800,0
|
|
20240119,164000,73683392,800,800,800,800,0
|
|
20240119,163900,73683392,800,800,800,800,0
|
|
20240119,163800,73683392,800,800,800,800,0
|
|
20240119,163700,73683392,800,800,800,800,0
|
|
20240119,163600,73683392,800,800,800,800,0
|
|
20240119,163500,73683392,800,800,800,800,0
|
|
20240119,163400,73683392,800,800,800,800,0
|
|
20240119,163300,73683392,800,800,800,800,0
|
|
20240119,163200,73683392,800,800,800,800,0
|
|
20240119,163100,73683392,800,800,800,800,1422
|
|
20240119,163000,73683392,800,800,800,800,0
|
|
20240119,162900,73683392,800,800,800,800,0
|
|
20240119,162800,73683392,800,800,800,800,0
|
|
20240119,162700,73683392,800,800,800,800,0
|
|
20240119,162600,73683392,800,800,800,800,0
|
|
20240119,162500,73683392,800,800,800,800,0
|
|
20240119,162400,73683392,800,800,800,800,0
|
|
20240119,162300,73683392,800,800,800,800,0
|
|
20240119,162200,73683392,800,800,800,800,0
|
|
20240119,162100,73683392,800,800,800,800,0
|
|
20240119,162000,73683392,800,800,800,800,0
|
|
20240119,161900,73683392,800,800,800,800,0
|
|
20240119,161800,73683392,800,800,800,800,0
|
|
20240119,161700,73683392,800,800,800,800,0
|
|
20240119,161600,73683392,800,800,800,800,0
|
|
20240119,161500,73683392,800,800,800,800,0
|
|
20240119,161400,73683392,800,800,800,800,0
|
|
20240119,161300,73683392,800,800,800,800,0
|
|
20240119,161200,73683392,800,800,800,800,0
|
|
20240119,161100,73683392,800,800,800,800,0
|
|
20240119,161000,73683392,800,800,800,800,0
|
|
20240119,160900,73683392,800,800,800,800,0
|
|
20240119,160800,73683392,800,800,800,800,0
|
|
20240119,160700,73683392,800,800,800,800,0
|
|
20240119,160600,73683392,800,800,800,800,0
|
|
20240119,160500,73683392,800,800,800,800,0
|
|
20240119,160400,73683392,800,800,800,800,0
|
|
20240119,160300,73683392,800,800,800,800,0
|
|
20240119,160200,73683392,800,800,800,800,0
|
|
20240119,160100,73683392,800,800,800,800,1422
|
|
20240119,160000,73683392,800,800,800,800,0
|
|
20240119,155900,73683392,800,800,800,800,0
|
|
20240119,155800,73683392,800,800,800,800,0
|
|
20240119,155700,73683392,800,800,800,800,0
|
|
20240119,155600,73683392,800,800,800,800,0
|
|
20240119,155500,73683392,800,800,800,800,0
|
|
20240119,155400,73683392,800,800,800,800,0
|
|
20240119,155300,73683392,800,800,800,800,0
|
|
20240119,155200,73683392,800,800,800,800,0
|
|
20240119,155100,73683392,800,800,800,800,0
|
|
20240119,155000,73683392,800,800,800,800,0
|
|
20240119,154900,73683392,800,800,800,800,0
|
|
20240119,154800,73683392,800,800,800,800,0
|
|
20240119,154700,73683392,800,800,800,800,0
|
|
20240119,154600,73683392,800,800,800,800,0
|
|
20240119,154500,73683392,800,800,800,800,0
|
|
20240119,154400,73683392,800,800,800,800,0
|
|
20240119,154300,73683392,800,800,800,800,0
|
|
20240119,154200,73683392,800,800,800,800,0
|
|
20240119,154100,73683392,800,800,800,800,0
|
|
20240119,154000,73683392,800,800,800,800,0
|
|
20240119,153900,73683392,800,800,800,800,0
|
|
20240119,153800,73683392,800,800,800,800,0
|
|
20240119,153700,73683392,800,800,800,800,0
|
|
20240119,153600,73683392,800,800,800,800,0
|
|
20240119,153500,73683392,800,800,800,800,0
|
|
20240119,153400,73683392,800,800,800,800,0
|
|
20240119,153300,73683392,800,800,800,800,0
|
|
20240119,153200,73683392,800,800,800,800,0
|
|
20240119,153100,73683392,800,800,800,800,1422
|
|
20240119,153000,73683392,800,800,800,800,1422
|
|
20240119,152900,72545792,798,798,798,798,0
|
|
20240119,152800,72545792,798,798,798,798,0
|
|
20240119,152700,72545792,798,798,798,798,0
|
|
20240119,152600,72545792,798,798,798,798,0
|
|
20240119,152500,72545792,798,798,798,798,0
|
|
20240119,152400,72545792,798,798,798,798,0
|
|
20240119,152300,72545792,798,798,798,798,0
|
|
20240119,152200,72545792,798,798,798,798,0
|
|
20240119,152100,72545792,798,798,798,798,0
|
|
20240119,152000,72545792,798,798,798,798,0
|
|
20240119,151900,72545792,798,798,798,798,0
|
|
20240119,151800,72545792,798,798,798,798,0
|
|
20240119,151700,72545792,798,798,798,798,0
|
|
20240119,151600,72545792,798,798,798,798,100
|
|
20240119,151500,72465992,800,795,800,795,5
|
|
20240119,151400,72462012,797,797,797,797,0
|
|
20240119,151300,72462012,797,794,797,794,3
|
|
20240119,151200,72459627,794,794,794,794,1
|
|
20240119,151100,72458833,793,793,793,793,1000
|
|
20240119,151000,71665833,799,799,799,799,0
|
|
20240119,150900,71665833,799,799,799,799,0
|
|
20240119,150800,71665833,799,799,799,799,0
|
|
20240119,150700,71665833,799,791,800,791,1002
|
|
20240119,150600,70867401,791,791,791,791,2
|
|
20240119,150500,70865819,789,789,789,789,1
|
|
20240119,150400,70865030,791,791,791,791,3
|
|
20240119,150300,70862657,791,791,791,791,3
|
|
20240119,150200,70860284,791,791,791,791,0
|
|
20240119,150100,70860284,791,791,791,791,0
|
|
20240119,150000,70860284,791,791,791,791,0
|
|
20240119,145900,70860284,791,791,791,791,0
|
|
20240119,145800,70860284,791,785,791,785,12
|
|
20240119,145700,70850858,791,791,791,791,0
|
|
20240119,145600,70850858,791,791,791,791,0
|
|
20240119,145500,70850858,791,791,791,791,2
|
|
20240119,145400,70849276,791,791,791,791,0
|
|
20240119,145300,70849276,791,791,791,791,0
|
|
20240119,145200,70849276,791,791,791,791,0
|
|
20240119,145100,70849276,791,791,791,791,0
|
|
20240119,145000,70849276,791,791,791,791,0
|
|
20240119,144900,70849276,791,791,791,791,0
|
|
20240119,144800,70849276,791,791,791,791,10
|
|
20240119,144700,70841366,791,791,791,791,0
|
|
20240119,144600,70841366,791,791,791,791,0
|
|
20240119,144500,70841366,791,791,791,791,0
|
|
20240119,144400,70841366,791,791,791,791,0
|
|
20240119,144300,70841366,791,791,791,791,0
|
|
20240119,144200,70841366,791,791,791,791,0
|
|
20240119,144100,70841366,791,791,791,791,1
|
|
20240119,144000,70840575,791,791,791,791,0
|
|
20240119,143900,70840575,791,791,791,791,0
|
|
20240119,143800,70840575,791,791,791,791,0
|
|
20240119,143700,70840575,791,791,791,791,0
|
|
20240119,143600,70840575,791,791,791,791,0
|
|
20240119,143500,70840575,791,791,791,791,10
|
|
20240119,143400,70832665,791,791,791,791,16
|
|
20240119,143300,70820009,791,791,791,791,0
|
|
20240119,143200,70820009,791,791,791,791,9
|
|
20240119,143100,70812890,791,791,791,791,0
|
|
20240119,143000,70812890,791,791,791,791,0
|
|
20240119,142900,70812890,791,791,791,791,0
|
|
20240119,142800,70812890,791,791,791,791,0
|
|
20240119,142700,70812890,791,791,791,791,0
|
|
20240119,142600,70812890,791,791,791,791,20
|
|
20240119,142500,70797070,791,791,791,791,1
|
|
20240119,142400,70796279,785,785,785,785,0
|
|
20240119,142300,70796279,785,785,785,785,0
|
|
20240119,142200,70796279,785,785,785,785,0
|
|
20240119,142100,70796279,785,785,785,785,0
|
|
20240119,142000,70796279,785,785,785,785,0
|
|
20240119,141900,70796279,785,785,785,785,0
|
|
20240119,141800,70796279,785,786,786,785,1840
|
|
20240119,141700,69351143,787,789,789,787,53
|
|
20240119,141600,69309426,790,790,790,790,500
|
|
20240119,141500,68914426,800,787,800,787,5000
|
|
20240119,141400,64939776,787,787,787,787,2
|
|
20240119,141300,64938202,785,785,785,785,0
|
|
20240119,141200,64938202,785,785,785,785,0
|
|
20240119,141100,64938202,785,785,785,785,0
|
|
20240119,141000,64938202,785,785,785,785,0
|
|
20240119,140900,64938202,785,785,785,785,0
|
|
20240119,140800,64938202,785,785,785,785,0
|
|
20240119,140700,64938202,785,785,785,785,0
|
|
20240119,140600,64938202,785,785,785,785,0
|
|
20240119,140500,64938202,785,785,785,785,0
|
|
20240119,140400,64938202,785,785,785,785,0
|
|
20240119,140300,64938202,785,785,785,785,0
|
|
20240119,140200,64938202,785,785,785,785,0
|
|
20240119,140100,64938202,785,785,785,785,0
|
|
20240119,140000,64938202,785,785,785,785,1
|
|
20240119,135900,64937417,788,788,788,788,0
|
|
20240119,135800,64937417,788,785,788,785,6
|
|
20240119,135700,64932692,788,788,788,788,0
|
|
20240119,135600,64932692,788,788,788,788,20
|
|
20240119,135500,64916932,789,789,789,789,0
|
|
20240119,135400,64916932,789,789,789,789,1
|
|
20240119,135300,64916143,789,789,789,789,0
|
|
20240119,135200,64916143,789,789,789,789,0
|
|
20240119,135100,64916143,789,789,789,789,0
|
|
20240119,135000,64916143,789,789,789,789,10
|
|
20240119,134900,64908253,789,789,789,789,15
|
|
20240119,134800,64896418,790,790,790,790,0
|
|
20240119,134700,64896418,790,790,790,790,0
|
|
20240119,134600,64896418,790,789,790,789,100
|
|
20240119,134500,64817428,789,789,789,789,21
|
|
20240119,134400,64800859,788,788,788,788,0
|
|
20240119,134300,64800859,788,788,788,788,0
|
|
20240119,134200,64800859,788,788,788,784,21
|
|
20240119,134100,64784315,790,790,790,790,1
|
|
20240119,134000,64783525,790,790,790,790,0
|
|
20240119,133900,64783525,790,790,790,790,0
|
|
20240119,133800,64783525,790,788,790,784,101
|
|
20240119,133700,64704194,790,790,790,790,2
|
|
20240119,133600,64702614,790,790,790,790,2
|
|
20240119,133500,64701034,790,790,790,790,0
|
|
20240119,133400,64701034,790,790,790,790,0
|
|
20240119,133300,64701034,790,790,790,790,0
|
|
20240119,133200,64701034,790,790,790,790,0
|
|
20240119,133100,64701034,790,790,790,790,0
|
|
20240119,133000,64701034,790,790,790,789,21
|
|
20240119,132900,64684454,792,792,792,792,100
|
|
20240119,132800,64605254,794,794,794,794,0
|
|
20240119,132700,64605254,794,794,794,794,0
|
|
20240119,132600,64605254,794,794,794,794,0
|
|
20240119,132500,64605254,794,794,794,794,99
|
|
20240119,132400,64526648,794,794,794,794,1
|
|
20240119,132300,64525854,798,798,798,798,0
|
|
20240119,132200,64525854,798,798,798,798,0
|
|
20240119,132100,64525854,798,798,798,798,0
|
|
20240119,132000,64525854,798,796,798,796,1001
|
|
20240119,131900,63727745,788,788,788,788,0
|
|
20240119,131800,63727745,788,788,788,788,1
|
|
20240119,131700,63726957,786,786,786,786,945
|
|
20240119,131600,62984187,786,786,786,786,11
|
|
20240119,131500,62975541,787,786,787,786,909
|
|
20240119,131400,62260169,787,787,787,787,0
|
|
20240119,131300,62260169,787,787,787,787,0
|
|
20240119,131200,62260169,787,787,787,787,0
|
|
20240119,131100,62260169,787,786,787,786,96
|
|
20240119,131000,62184712,786,786,786,786,10
|
|
20240119,130900,62176852,786,786,786,786,8
|
|
20240119,130800,62170564,786,786,786,786,12
|
|
20240119,130700,62161132,786,787,787,786,102
|
|
20240119,130600,62080870,787,787,787,787,8
|
|
20240119,130500,62074574,786,787,787,786,2
|
|
20240119,130400,62073001,786,786,786,786,12
|
|
20240119,130300,62063569,787,787,787,787,0
|
|
20240119,130200,62063569,787,787,787,787,0
|
|
20240119,130100,62063569,787,786,787,786,13
|
|
20240119,130000,62053350,787,786,787,786,13
|
|
20240119,125900,62043131,786,786,786,786,12
|
|
20240119,125800,62033699,787,786,787,786,1012
|
|
20240119,125700,61237267,786,786,786,786,3218
|
|
20240119,125600,58707919,786,784,786,784,13
|
|
20240119,125500,58697725,784,786,786,784,3205
|
|
20240119,125400,56181711,786,785,786,785,12
|
|
20240119,125300,56172290,785,785,786,785,111
|
|
20240119,125200,56085055,785,785,785,785,2
|
|
20240119,125100,56083485,785,785,785,785,11
|
|
20240119,125000,56074850,785,785,785,785,86
|
|
20240119,124900,56007340,785,785,785,785,3
|
|
20240119,124800,56004985,786,786,786,786,18
|
|
20240119,124700,55990837,786,785,786,785,27
|
|
20240119,124600,55969626,785,785,785,785,11
|
|
20240119,124500,55960991,785,785,785,785,11
|
|
20240119,124400,55952356,786,785,786,785,380
|
|
20240119,124300,55653687,785,785,785,785,12
|
|
20240119,124200,55644267,785,786,786,785,213
|
|
20240119,124100,55476861,785,785,785,785,12
|
|
20240119,124000,55467441,786,786,786,786,0
|
|
20240119,123900,55467441,786,786,786,786,0
|
|
20240119,123800,55467441,786,786,786,786,0
|
|
20240119,123700,55467441,786,786,786,786,0
|
|
20240119,123600,55467441,786,786,786,786,500
|
|
20240119,123500,55074441,786,786,786,786,547
|
|
20240119,123400,54644499,786,786,786,786,500
|
|
20240119,123300,54251499,786,786,786,786,0
|
|
20240119,123200,54251499,786,786,786,786,0
|
|
20240119,123100,54251499,786,786,786,786,10
|
|
20240119,123000,54243639,786,786,786,786,0
|
|
20240119,122900,54243639,786,786,786,786,0
|
|
20240119,122800,54243639,786,786,786,786,0
|
|
20240119,122700,54243639,786,786,786,786,0
|
|
20240119,122600,54243639,786,786,786,786,0
|
|
20240119,122500,54243639,786,786,786,786,0
|
|
20240119,122400,54243639,786,786,786,786,0
|
|
20240119,122300,54243639,786,786,786,786,0
|
|
20240119,122200,54243639,786,786,786,786,1
|
|
20240119,122100,54242853,783,785,785,783,300
|
|
20240119,122000,54007553,786,786,786,786,0
|
|
20240119,121900,54007553,786,786,786,786,2000
|
|
20240119,121800,52435553,786,786,786,786,100
|
|
20240119,121700,52356953,786,786,786,786,210
|
|
20240119,121600,52191893,786,786,786,786,1
|
|
20240119,121500,52191107,786,786,786,786,100
|
|
20240119,121400,52112507,786,786,786,786,500
|
|
20240119,121300,51719507,786,786,786,786,160
|
|
20240119,121200,51593747,786,786,786,786,80
|
|
20240119,121100,51530867,786,786,786,786,726
|
|
20240119,121000,50960231,786,784,786,784,109
|
|
20240119,120900,50874705,784,784,784,784,505
|
|
20240119,120800,50478785,785,785,785,785,10
|
|
20240119,120700,50470935,785,785,785,785,0
|
|
20240119,120600,50470935,785,785,785,785,0
|
|
20240119,120500,50470935,785,785,785,785,1
|
|
20240119,120400,50470150,789,787,789,787,378
|
|
20240119,120300,50171913,786,786,786,786,0
|
|
20240119,120200,50171913,786,785,786,785,537
|
|
20240119,120100,49749832,786,789,789,786,2428
|
|
20240119,120000,47838376,797,796,797,796,2
|
|
20240119,115900,47836783,790,795,795,789,549
|
|
20240119,115800,47402477,795,795,795,795,24
|
|
20240119,115700,47383397,791,799,799,791,1101
|
|
20240119,115600,46512473,795,798,799,795,1017
|
|
20240119,115500,45703941,799,795,799,795,36
|
|
20240119,115400,45675311,795,788,795,788,10
|
|
20240119,115300,45667396,788,794,794,788,1514
|
|
20240119,115200,44470159,796,796,796,796,2
|
|
20240119,115100,44468567,795,798,798,795,482
|
|
20240119,115000,44084583,799,799,799,799,9
|
|
20240119,114900,44077392,800,800,800,800,0
|
|
20240119,114800,44077392,800,800,800,800,0
|
|
20240119,114700,44077392,800,800,800,800,0
|
|
20240119,114600,44077392,800,800,800,800,1
|
|
20240119,114500,44076592,799,799,799,799,4
|
|
20240119,114400,44073396,799,799,799,799,10
|
|
20240119,114300,44065406,799,799,799,799,0
|
|
20240119,114200,44065406,799,799,799,799,15
|
|
20240119,114100,44053421,799,799,799,799,13
|
|
20240119,114000,44043034,800,803,803,800,78
|
|
20240119,113900,43980631,801,801,801,801,0
|
|
20240119,113800,43980631,801,801,801,801,0
|
|
20240119,113700,43980631,801,801,801,801,0
|
|
20240119,113600,43980631,801,801,801,801,0
|
|
20240119,113500,43980631,801,801,801,801,0
|
|
20240119,113400,43980631,801,802,802,801,60
|
|
20240119,113300,43932561,803,803,803,803,0
|
|
20240119,113200,43932561,803,803,803,803,0
|
|
20240119,113100,43932561,803,803,803,803,3
|
|
20240119,113000,43930152,803,803,803,803,0
|
|
20240119,112900,43930152,803,803,803,803,0
|
|
20240119,112800,43930152,803,803,803,803,0
|
|
20240119,112700,43930152,803,803,803,803,9772
|
|
20240119,112600,36083236,803,801,803,801,1001
|
|
20240119,112500,35280728,801,799,801,799,1700
|
|
20240119,112400,33920723,794,794,794,794,0
|
|
20240119,112300,33920723,794,794,794,794,0
|
|
20240119,112200,33920723,794,794,794,794,0
|
|
20240119,112100,33920723,794,794,794,794,0
|
|
20240119,112000,33920723,794,794,794,794,0
|
|
20240119,111900,33920723,794,794,794,794,0
|
|
20240119,111800,33920723,794,794,794,794,1
|
|
20240119,111700,33919929,800,800,800,800,0
|
|
20240119,111600,33919929,800,800,800,800,0
|
|
20240119,111500,33919929,800,800,800,800,0
|
|
20240119,111400,33919929,800,800,800,800,3
|
|
20240119,111300,33917529,800,798,800,798,97
|
|
20240119,111200,33839954,796,796,796,796,0
|
|
20240119,111100,33839954,796,790,800,790,235
|
|
20240119,111000,33652593,789,789,789,789,1
|
|
20240119,110900,33651804,801,801,801,801,0
|
|
20240119,110800,33651804,801,791,801,791,995
|
|
20240119,110700,32856801,790,784,790,784,7
|
|
20240119,110600,32851292,796,796,796,796,102
|
|
20240119,110500,32770100,782,780,782,780,4220
|
|
20240119,110400,29470066,782,789,789,771,13897
|
|
20240119,110300,18688633,790,796,796,790,4152
|
|
20240119,110200,15397714,796,796,796,796,0
|
|
20240119,110100,15397714,796,796,796,796,0
|
|
20240119,110000,15397714,796,796,796,796,6
|
|
20240119,105900,15392938,796,796,796,796,6
|
|
20240119,105800,15388162,796,796,796,796,6
|
|
20240119,105700,15383386,797,800,800,797,1099
|
|
20240119,105600,14505722,800,800,800,800,0
|
|
20240119,105500,14505722,800,800,800,800,2
|
|
20240119,105400,14504122,800,800,800,800,32
|
|
20240119,105300,14478522,802,802,802,802,0
|
|
20240119,105200,14478522,802,802,802,802,0
|
|
20240119,105100,14478522,802,802,802,802,250
|
|
20240119,105000,14278022,800,800,800,800,0
|
|
20240119,104900,14278022,800,800,800,800,0
|
|
20240119,104800,14278022,800,800,800,800,0
|
|
20240119,104700,14278022,800,800,800,800,0
|
|
20240119,104600,14278022,800,800,800,800,500
|
|
20240119,104500,13878022,801,801,801,801,4
|
|
20240119,104400,13874818,801,801,801,801,6
|
|
20240119,104300,13870012,801,801,801,801,320
|
|
20240119,104200,13613692,801,801,801,801,2
|
|
20240119,104100,13612090,800,800,800,800,1
|
|
20240119,104000,13611290,800,800,800,800,0
|
|
20240119,103900,13611290,800,800,800,800,0
|
|
20240119,103800,13611290,800,800,800,800,6
|
|
20240119,103700,13606490,800,800,800,800,6
|
|
20240119,103600,13601690,800,801,801,800,8
|
|
20240119,103500,13595288,801,801,801,801,60
|
|
20240119,103400,13547228,801,801,801,801,0
|
|
20240119,103300,13547228,801,801,801,801,0
|
|
20240119,103200,13547228,801,801,801,801,0
|
|
20240119,103100,13547228,801,801,801,801,0
|
|
20240119,103000,13547228,801,801,801,801,1
|
|
20240119,102900,13546427,800,800,800,800,7
|
|
20240119,102800,13540827,800,800,800,800,0
|
|
20240119,102700,13540827,800,800,800,800,0
|
|
20240119,102600,13540827,800,800,800,800,7
|
|
20240119,102500,13535227,800,800,800,800,0
|
|
20240119,102400,13535227,800,800,800,800,0
|
|
20240119,102300,13535227,800,800,800,800,2
|
|
20240119,102200,13533627,800,800,800,800,0
|
|
20240119,102100,13533627,800,800,800,800,0
|
|
20240119,102000,13533627,800,800,800,800,8
|
|
20240119,101900,13527227,800,800,800,800,8
|
|
20240119,101800,13520827,800,800,800,800,8
|
|
20240119,101700,13514427,800,800,800,800,166
|
|
20240119,101600,13381627,801,801,801,801,4
|
|
20240119,101500,13378423,801,801,801,801,72
|
|
20240119,101400,13320751,806,806,806,806,0
|
|
20240119,101300,13320751,806,806,806,806,0
|
|
20240119,101200,13320751,806,806,806,806,0
|
|
20240119,101100,13320751,806,806,806,806,0
|
|
20240119,101000,13320751,806,806,806,806,0
|
|
20240119,100900,13320751,806,806,806,806,0
|
|
20240119,100800,13320751,806,806,806,806,0
|
|
20240119,100700,13320751,806,806,806,806,0
|
|
20240119,100600,13320751,806,806,806,806,0
|
|
20240119,100500,13320751,806,806,806,806,2
|
|
20240119,100400,13319139,806,806,806,806,0
|
|
20240119,100300,13319139,806,806,806,806,0
|
|
20240119,100200,13319139,806,806,806,806,0
|
|
20240119,100100,13319139,806,806,806,806,1
|
|
20240119,100000,13318333,805,805,805,805,0
|
|
20240119,095900,13318333,805,806,806,805,11
|
|
20240119,095800,13309476,806,806,806,806,0
|
|
20240119,095700,13309476,806,806,806,806,50
|
|
20240119,095600,13269176,808,808,808,808,0
|
|
20240119,095500,13269176,808,808,808,808,0
|
|
20240119,095400,13269176,808,808,808,808,0
|
|
20240119,095300,13269176,808,808,808,808,0
|
|
20240119,095200,13269176,808,808,808,808,0
|
|
20240119,095100,13269176,808,808,808,808,0
|
|
20240119,095000,13269176,808,808,808,808,0
|
|
20240119,094900,13269176,808,808,808,808,2
|
|
20240119,094800,13267560,800,800,800,800,3000
|
|
20240119,094700,10867560,800,803,803,800,1315
|
|
20240119,094600,9815182,810,804,810,803,232
|
|
20240119,094500,9628657,805,805,805,805,244
|
|
20240119,094400,9432237,806,807,807,806,441
|
|
20240119,094300,9076781,809,809,809,809,10
|
|
20240119,094200,9068691,810,810,810,810,1
|
|
20240119,094100,9067881,806,806,806,806,0
|
|
20240119,094000,9067881,806,806,806,806,660
|
|
20240119,093900,8535921,806,806,806,806,0
|
|
20240119,093800,8535921,806,807,807,806,249
|
|
20240119,093700,8335194,810,810,810,810,7
|
|
20240119,093600,8329524,810,810,810,810,1
|
|
20240119,093500,8328714,810,810,810,810,1000
|
|
20240119,093400,7518714,811,810,811,809,2229
|
|
20240119,093300,5713544,811,811,812,811,2068
|
|
20240119,093200,4036381,812,812,813,812,656
|
|
20240119,093100,3503598,812,813,813,812,335
|
|
20240119,093000,3231248,813,813,813,813,0
|
|
20240119,092900,3231248,813,812,813,812,6
|
|
20240119,092800,3226375,813,812,813,812,18
|
|
20240119,092700,3211758,812,812,812,812,11
|
|
20240119,092600,3202826,810,810,810,810,5
|
|
20240119,092500,3198776,812,812,812,812,1
|
|
20240119,092400,3197964,812,812,812,812,108
|
|
20240119,092300,3110268,812,812,812,812,20
|
|
20240119,092200,3094028,812,809,812,809,699
|
|
20240119,092100,2527841,810,809,810,809,8
|
|
20240119,092000,2521366,810,811,812,810,364
|
|
20240119,091900,2226294,812,809,812,809,221
|
|
20240119,091800,2047042,809,805,809,804,102
|
|
20240119,091700,1965020,803,803,803,803,0
|
|
20240119,091600,1965020,803,803,803,803,0
|
|
20240119,091500,1965020,803,803,803,803,0
|
|
20240119,091400,1965020,803,803,803,803,0
|
|
20240119,091300,1965020,803,803,803,803,17
|
|
20240119,091200,1951369,803,803,803,803,0
|
|
20240119,091100,1951369,803,804,804,803,103
|
|
20240119,091000,1868659,811,810,811,810,1000
|
|
20240119,090900,1057753,810,810,810,810,0
|
|
20240119,090800,1057753,810,810,810,810,0
|
|
20240119,090700,1057753,810,810,810,810,0
|
|
20240119,090600,1057753,810,810,810,810,0
|
|
20240119,090500,1057753,810,810,810,810,70
|
|
20240119,090400,1001053,811,811,811,811,0
|
|
20240119,090300,1001053,811,811,811,811,0
|
|
20240119,090200,1001053,811,811,811,807,21
|
|
20240119,090100,984074,808,808,808,808,0
|
|
20240119,090000,984074,808,812,812,808,1212
|