547 lines
24 KiB
CSV
547 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190400,326551101,834,834,834,834,4979
|
|
20240102,190300,326551101,834,834,834,834,0
|
|
20240102,190200,326551101,834,834,834,834,0
|
|
20240102,190100,326551101,834,834,834,834,0
|
|
20240102,190000,326551101,834,834,834,834,0
|
|
20240102,185900,326551101,834,834,834,834,0
|
|
20240102,185800,326551101,834,834,834,834,0
|
|
20240102,185700,326551101,834,834,834,834,0
|
|
20240102,185600,326551101,834,834,834,834,0
|
|
20240102,185500,326551101,834,834,834,834,0
|
|
20240102,185400,326551101,834,834,834,834,0
|
|
20240102,185300,326551101,834,834,834,834,0
|
|
20240102,185200,326551101,834,834,834,834,0
|
|
20240102,185100,326551101,834,834,834,834,0
|
|
20240102,185000,326551101,834,834,834,834,0
|
|
20240102,184900,326551101,834,834,834,834,0
|
|
20240102,184800,326551101,834,834,834,834,0
|
|
20240102,184700,326551101,834,834,834,834,0
|
|
20240102,184600,326551101,834,834,834,834,0
|
|
20240102,184500,326551101,834,834,834,834,0
|
|
20240102,184400,326551101,834,834,834,834,0
|
|
20240102,184300,326551101,834,834,834,834,0
|
|
20240102,184200,326551101,834,834,834,834,0
|
|
20240102,184100,326551101,834,834,834,834,0
|
|
20240102,184000,326551101,834,834,834,834,0
|
|
20240102,183900,326551101,834,834,834,834,0
|
|
20240102,183800,326551101,834,834,834,834,0
|
|
20240102,183700,326551101,834,834,834,834,0
|
|
20240102,183600,326551101,834,834,834,834,0
|
|
20240102,183500,326551101,834,834,834,834,0
|
|
20240102,183400,326551101,834,834,834,834,4979
|
|
20240102,183300,326551101,834,834,834,834,0
|
|
20240102,183200,326551101,834,834,834,834,0
|
|
20240102,183100,326551101,834,834,834,834,0
|
|
20240102,183000,326551101,834,834,834,834,0
|
|
20240102,182900,326551101,834,834,834,834,0
|
|
20240102,182800,326551101,834,834,834,834,0
|
|
20240102,182700,326551101,834,834,834,834,0
|
|
20240102,182600,326551101,834,834,834,834,0
|
|
20240102,182500,326551101,834,834,834,834,0
|
|
20240102,182400,326551101,834,834,834,834,0
|
|
20240102,182300,326551101,834,834,834,834,0
|
|
20240102,182200,326551101,834,834,834,834,0
|
|
20240102,182100,326551101,834,834,834,834,0
|
|
20240102,182000,326551101,834,834,834,834,0
|
|
20240102,181900,326551101,834,834,834,834,0
|
|
20240102,181800,326551101,834,834,834,834,0
|
|
20240102,181700,326551101,834,834,834,834,0
|
|
20240102,181600,326551101,834,834,834,834,0
|
|
20240102,181500,326551101,834,834,834,834,0
|
|
20240102,181400,326551101,834,834,834,834,0
|
|
20240102,181300,326551101,834,834,834,834,0
|
|
20240102,181200,326551101,834,834,834,834,0
|
|
20240102,181100,326551101,834,834,834,834,0
|
|
20240102,181000,326551101,834,834,834,834,0
|
|
20240102,180900,326551101,834,834,834,834,0
|
|
20240102,180800,326551101,834,834,834,834,0
|
|
20240102,180700,326551101,834,834,834,834,0
|
|
20240102,180600,326551101,834,834,834,834,0
|
|
20240102,180500,326551101,834,834,834,834,0
|
|
20240102,180400,326551101,834,834,834,834,4979
|
|
20240102,180300,326551101,834,834,834,834,0
|
|
20240102,180200,326551101,834,834,834,834,0
|
|
20240102,180100,326551101,834,834,834,834,0
|
|
20240102,180000,326551101,834,834,834,834,0
|
|
20240102,175900,326551101,834,834,834,834,0
|
|
20240102,175800,326551101,834,834,834,834,0
|
|
20240102,175700,326551101,834,834,834,834,0
|
|
20240102,175600,326551101,834,834,834,834,0
|
|
20240102,175500,326551101,834,834,834,834,0
|
|
20240102,175400,326551101,834,834,834,834,0
|
|
20240102,175300,326551101,834,834,834,834,0
|
|
20240102,175200,326551101,834,834,834,834,0
|
|
20240102,175100,326551101,834,834,834,834,0
|
|
20240102,175000,326551101,834,834,834,834,0
|
|
20240102,174900,326551101,834,834,834,834,0
|
|
20240102,174800,326551101,834,834,834,834,0
|
|
20240102,174700,326551101,834,834,834,834,0
|
|
20240102,174600,326551101,834,834,834,834,0
|
|
20240102,174500,326551101,834,834,834,834,0
|
|
20240102,174400,326551101,834,834,834,834,0
|
|
20240102,174300,326551101,834,834,834,834,0
|
|
20240102,174200,326551101,834,834,834,834,0
|
|
20240102,174100,326551101,834,834,834,834,0
|
|
20240102,174000,326551101,834,834,834,834,0
|
|
20240102,173900,326551101,834,834,834,834,0
|
|
20240102,173800,326551101,834,834,834,834,0
|
|
20240102,173700,326551101,834,834,834,834,0
|
|
20240102,173600,326551101,834,834,834,834,0
|
|
20240102,173500,326551101,834,834,834,834,0
|
|
20240102,173400,326551101,834,834,834,834,4979
|
|
20240102,173300,326551101,834,834,834,834,0
|
|
20240102,173200,326551101,834,834,834,834,0
|
|
20240102,173100,326551101,834,834,834,834,0
|
|
20240102,173000,326551101,834,834,834,834,0
|
|
20240102,172900,326551101,834,834,834,834,0
|
|
20240102,172800,326551101,834,834,834,834,0
|
|
20240102,172700,326551101,834,834,834,834,0
|
|
20240102,172600,326551101,834,834,834,834,0
|
|
20240102,172500,326551101,834,834,834,834,0
|
|
20240102,172400,326551101,834,834,834,834,0
|
|
20240102,172300,326551101,834,834,834,834,0
|
|
20240102,172200,326551101,834,834,834,834,0
|
|
20240102,172100,326551101,834,834,834,834,0
|
|
20240102,172000,326551101,834,834,834,834,0
|
|
20240102,171900,326551101,834,834,834,834,0
|
|
20240102,171800,326551101,834,834,834,834,0
|
|
20240102,171700,326551101,834,834,834,834,0
|
|
20240102,171600,326551101,834,834,834,834,0
|
|
20240102,171500,326551101,834,834,834,834,0
|
|
20240102,171400,326551101,834,834,834,834,0
|
|
20240102,171300,326551101,834,834,834,834,0
|
|
20240102,171200,326551101,834,834,834,834,0
|
|
20240102,171100,326551101,834,834,834,834,0
|
|
20240102,171000,326551101,834,834,834,834,0
|
|
20240102,170900,326551101,834,834,834,834,0
|
|
20240102,170800,326551101,834,834,834,834,0
|
|
20240102,170700,326551101,834,834,834,834,0
|
|
20240102,170600,326551101,834,834,834,834,0
|
|
20240102,170500,326551101,834,834,834,834,0
|
|
20240102,170400,326551101,834,834,834,834,4979
|
|
20240102,170300,326551101,834,834,834,834,0
|
|
20240102,170200,326551101,834,834,834,834,0
|
|
20240102,170100,326551101,834,834,834,834,0
|
|
20240102,170000,326551101,834,834,834,834,0
|
|
20240102,165900,326551101,834,834,834,834,0
|
|
20240102,165800,326551101,834,834,834,834,0
|
|
20240102,165700,326551101,834,834,834,834,0
|
|
20240102,165600,326551101,834,834,834,834,0
|
|
20240102,165500,326551101,834,834,834,834,0
|
|
20240102,165400,326551101,834,834,834,834,0
|
|
20240102,165300,326551101,834,834,834,834,0
|
|
20240102,165200,326551101,834,834,834,834,0
|
|
20240102,165100,326551101,834,834,834,834,0
|
|
20240102,165000,326551101,834,834,834,834,0
|
|
20240102,164900,326551101,834,834,834,834,0
|
|
20240102,164800,326551101,834,834,834,834,0
|
|
20240102,164700,326551101,834,834,834,834,0
|
|
20240102,164600,326551101,834,834,834,834,0
|
|
20240102,164500,326551101,834,834,834,834,0
|
|
20240102,164400,326551101,834,834,834,834,0
|
|
20240102,164300,326551101,834,834,834,834,0
|
|
20240102,164200,326551101,834,834,834,834,0
|
|
20240102,164100,326551101,834,834,834,834,0
|
|
20240102,164000,326551101,834,834,834,834,0
|
|
20240102,163900,326551101,834,834,834,834,0
|
|
20240102,163800,326551101,834,834,834,834,0
|
|
20240102,163700,326551101,834,834,834,834,0
|
|
20240102,163600,326551101,834,834,834,834,0
|
|
20240102,163500,326551101,834,834,834,834,0
|
|
20240102,163400,326551101,834,834,834,834,4979
|
|
20240102,163300,326551101,834,834,834,834,0
|
|
20240102,163200,326551101,834,834,834,834,0
|
|
20240102,163100,326551101,834,834,834,834,0
|
|
20240102,163000,326551101,834,834,834,834,0
|
|
20240102,162900,326551101,834,834,834,834,0
|
|
20240102,162800,326551101,834,834,834,834,0
|
|
20240102,162700,326551101,834,834,834,834,0
|
|
20240102,162600,326551101,834,834,834,834,0
|
|
20240102,162500,326551101,834,834,834,834,0
|
|
20240102,162400,326551101,834,834,834,834,0
|
|
20240102,162300,326551101,834,834,834,834,0
|
|
20240102,162200,326551101,834,834,834,834,0
|
|
20240102,162100,326551101,834,834,834,834,0
|
|
20240102,162000,326551101,834,834,834,834,0
|
|
20240102,161900,326551101,834,834,834,834,0
|
|
20240102,161800,326551101,834,834,834,834,0
|
|
20240102,161700,326551101,834,834,834,834,0
|
|
20240102,161600,326551101,834,834,834,834,0
|
|
20240102,161500,326551101,834,834,834,834,0
|
|
20240102,161400,326551101,834,834,834,834,0
|
|
20240102,161300,326551101,834,834,834,834,0
|
|
20240102,161200,326551101,834,834,834,834,0
|
|
20240102,161100,326551101,834,834,834,834,0
|
|
20240102,161000,326551101,834,834,834,834,0
|
|
20240102,160900,326551101,834,834,834,834,0
|
|
20240102,160800,326551101,834,834,834,834,0
|
|
20240102,160700,326551101,834,834,834,834,0
|
|
20240102,160600,326551101,834,834,834,834,0
|
|
20240102,160500,326551101,834,834,834,834,0
|
|
20240102,160400,326551101,834,834,834,834,4979
|
|
20240102,160300,326551101,834,834,834,834,0
|
|
20240102,160200,326551101,834,834,834,834,0
|
|
20240102,160100,326551101,834,834,834,834,0
|
|
20240102,160000,326551101,834,834,834,834,0
|
|
20240102,155900,326551101,834,834,834,834,0
|
|
20240102,155800,326551101,834,834,834,834,0
|
|
20240102,155700,326551101,834,834,834,834,0
|
|
20240102,155600,326551101,834,834,834,834,0
|
|
20240102,155500,326551101,834,834,834,834,0
|
|
20240102,155400,326551101,834,834,834,834,0
|
|
20240102,155300,326551101,834,834,834,834,0
|
|
20240102,155200,326551101,834,834,834,834,0
|
|
20240102,155100,326551101,834,834,834,834,0
|
|
20240102,155000,326551101,834,834,834,834,0
|
|
20240102,154900,326551101,834,834,834,834,0
|
|
20240102,154800,326551101,834,834,834,834,0
|
|
20240102,154700,326551101,834,834,834,834,0
|
|
20240102,154600,326551101,834,834,834,834,0
|
|
20240102,154500,326551101,834,834,834,834,0
|
|
20240102,154400,326551101,834,834,834,834,0
|
|
20240102,154300,326551101,834,834,834,834,0
|
|
20240102,154200,326551101,834,834,834,834,0
|
|
20240102,154100,326551101,834,834,834,834,0
|
|
20240102,154000,326551101,834,834,834,834,0
|
|
20240102,153900,326551101,834,834,834,834,0
|
|
20240102,153800,326551101,834,834,834,834,0
|
|
20240102,153700,326551101,834,834,834,834,0
|
|
20240102,153600,326551101,834,834,834,834,0
|
|
20240102,153500,326551101,834,834,834,834,0
|
|
20240102,153400,326551101,834,834,834,834,4979
|
|
20240102,153300,326551101,834,834,834,834,0
|
|
20240102,153200,326551101,834,834,834,834,0
|
|
20240102,153100,326551101,834,834,834,834,0
|
|
20240102,153000,326551101,834,834,834,834,4979
|
|
20240102,152900,322398615,824,824,824,824,0
|
|
20240102,152800,322398615,824,824,824,824,0
|
|
20240102,152700,322398615,824,824,824,824,0
|
|
20240102,152600,322398615,824,824,824,824,0
|
|
20240102,152500,322398615,824,824,824,824,0
|
|
20240102,152400,322398615,824,824,824,824,0
|
|
20240102,152300,322398615,824,824,824,824,0
|
|
20240102,152200,322398615,824,824,824,824,0
|
|
20240102,152100,322398615,824,824,824,824,0
|
|
20240102,152000,322398615,824,824,824,824,0
|
|
20240102,151900,322398615,824,824,825,824,552
|
|
20240102,151800,321943367,824,824,824,824,96
|
|
20240102,151700,321864263,824,824,824,824,116
|
|
20240102,151600,321768679,824,824,824,824,336
|
|
20240102,151500,321491815,824,824,824,823,1136
|
|
20240102,151400,320555793,824,824,824,824,136
|
|
20240102,151300,320443729,829,823,829,823,127
|
|
20240102,151200,320339142,829,823,829,823,140
|
|
20240102,151100,320223898,823,825,825,823,136
|
|
20240102,151000,320111934,825,825,825,825,136
|
|
20240102,150900,319999734,825,825,825,825,136
|
|
20240102,150800,319887534,830,823,830,823,161
|
|
20240102,150700,319754856,832,822,832,822,896
|
|
20240102,150600,319011964,822,822,822,822,136
|
|
20240102,150500,318900172,822,822,822,822,287
|
|
20240102,150400,318664258,822,822,822,822,136
|
|
20240102,150300,318552466,822,823,830,822,2333
|
|
20240102,150200,316631574,830,823,830,823,118
|
|
20240102,150100,316534446,823,823,828,823,137
|
|
20240102,150000,316421690,828,823,828,823,147
|
|
20240102,145900,316300704,823,823,823,823,136
|
|
20240102,145800,316188776,823,823,823,823,489
|
|
20240102,145700,315786329,823,823,823,823,136
|
|
20240102,145600,315674401,823,823,823,823,116
|
|
20240102,145500,315578933,823,823,823,823,136
|
|
20240102,145400,315467005,823,823,823,823,136
|
|
20240102,145300,315355077,823,823,823,823,136
|
|
20240102,145200,315243149,823,824,824,823,4136
|
|
20240102,145100,311835865,824,824,824,824,2116
|
|
20240102,145000,310092281,824,825,825,824,4136
|
|
20240102,144900,306680101,825,826,826,825,2136
|
|
20240102,144800,304915785,826,826,826,825,1204
|
|
20240102,144700,303921369,826,826,826,826,136
|
|
20240102,144600,303809033,826,826,826,826,136
|
|
20240102,144500,303696697,825,826,830,825,2164
|
|
20240102,144400,301901835,825,825,825,825,136
|
|
20240102,144300,301789635,825,825,825,825,136
|
|
20240102,144200,301677435,825,825,825,825,136
|
|
20240102,144100,301565235,825,825,825,825,136
|
|
20240102,144000,301453035,826,826,826,826,367
|
|
20240102,143900,301149893,826,827,827,826,983
|
|
20240102,143800,300337805,827,827,827,827,482
|
|
20240102,143700,299939191,827,827,827,827,136
|
|
20240102,143600,299826719,827,827,827,827,116
|
|
20240102,143500,299730787,827,827,828,827,303
|
|
20240102,143400,299480039,826,825,826,825,121
|
|
20240102,143300,299380194,825,825,825,825,136
|
|
20240102,143200,299267994,825,825,825,825,136
|
|
20240102,143100,299155794,825,828,828,825,16676
|
|
20240102,143000,285378813,828,828,828,827,136
|
|
20240102,142900,285266241,828,828,828,827,136
|
|
20240102,142800,285153644,828,827,828,827,116
|
|
20240102,142700,285057692,827,827,827,827,136
|
|
20240102,142600,284945220,827,827,827,827,136
|
|
20240102,142500,284832748,827,827,827,827,386
|
|
20240102,142400,284513526,827,827,827,827,136
|
|
20240102,142300,284401054,827,827,827,827,116
|
|
20240102,142200,284305122,827,827,827,827,136
|
|
20240102,142100,284192650,827,827,834,827,146
|
|
20240102,142000,284071838,828,828,834,827,9738
|
|
20240102,141900,276002202,828,829,834,828,5136
|
|
20240102,141800,271720181,833,829,833,828,142
|
|
20240102,141700,271602510,829,829,829,828,116
|
|
20240102,141600,271506412,829,829,829,828,136
|
|
20240102,141500,271393684,829,829,829,829,936
|
|
20240102,141400,270617740,833,829,833,829,5240
|
|
20240102,141300,266253881,828,828,828,828,136
|
|
20240102,141200,266141273,828,828,828,828,136
|
|
20240102,141100,266028665,829,828,829,828,1918
|
|
20240102,141000,264438759,828,828,828,828,136
|
|
20240102,140900,264326151,833,828,833,828,137
|
|
20240102,140800,264212710,828,828,828,828,136
|
|
20240102,140700,264100102,833,829,833,829,3559
|
|
20240102,140600,261142747,830,830,830,830,357
|
|
20240102,140500,260846437,830,830,830,830,116
|
|
20240102,140400,260750157,830,830,830,830,136
|
|
20240102,140300,260637277,830,829,836,829,138
|
|
20240102,140200,260522821,829,829,835,829,857
|
|
20240102,140100,259808042,829,829,835,829,137
|
|
20240102,140000,259694463,829,829,829,829,116
|
|
20240102,135900,259598299,830,830,833,829,1537
|
|
20240102,135800,258319609,830,830,830,830,455
|
|
20240102,135700,257941959,830,831,831,830,17137
|
|
20240102,135600,243714903,833,831,833,831,248
|
|
20240102,135500,243508593,831,831,836,831,140
|
|
20240102,135400,243392248,836,831,836,831,152
|
|
20240102,135300,243265921,831,830,836,830,237
|
|
20240102,135200,243068670,835,830,836,830,149
|
|
20240102,135100,242944939,836,830,836,830,147
|
|
20240102,135000,242822878,835,830,836,830,140
|
|
20240102,134900,242706661,836,830,836,830,336
|
|
20240102,134800,242427725,830,830,830,830,137
|
|
20240102,134700,242314015,835,832,835,830,1137
|
|
20240102,134600,241365193,832,832,832,832,137
|
|
20240102,134500,241251209,836,832,836,832,1137
|
|
20240102,134400,240301225,832,832,838,832,1139
|
|
20240102,134300,239347565,828,834,834,822,15302
|
|
20240102,134200,226728269,834,836,839,834,2456
|
|
20240102,134100,224668970,838,838,840,838,705
|
|
20240102,134000,224077180,838,842,844,838,13697
|
|
20240102,133900,212548539,844,841,844,841,7986
|
|
20240102,133800,205814756,843,844,844,842,2747
|
|
20240102,133700,203496651,843,834,843,834,2637
|
|
20240102,133600,201280307,840,834,840,833,8245
|
|
20240102,133500,194368108,837,829,838,828,4527
|
|
20240102,133400,190580192,829,830,830,829,1187
|
|
20240102,133300,189596156,829,829,831,828,142
|
|
20240102,133200,189478433,828,828,828,828,117
|
|
20240102,133100,189381557,828,825,832,825,2564
|
|
20240102,133000,187250097,830,825,831,825,2746
|
|
20240102,132900,184970675,825,827,827,825,137
|
|
20240102,132800,184857462,827,830,830,824,187
|
|
20240102,132700,184703026,830,823,830,823,6791
|
|
20240102,132600,179080519,823,823,823,822,117
|
|
20240102,132500,178984263,823,823,823,823,137
|
|
20240102,132400,178871512,823,823,827,821,4639
|
|
20240102,132300,175057631,823,822,826,822,457
|
|
20240102,132200,174680657,826,822,826,822,1278
|
|
20240102,132100,173628219,822,821,825,821,233
|
|
20240102,132000,173436442,821,820,821,820,138
|
|
20240102,131900,173323262,820,819,825,819,4541
|
|
20240102,131800,169581154,819,818,819,818,137
|
|
20240102,131700,169469048,818,818,823,818,400
|
|
20240102,131600,169140718,818,820,820,818,1448
|
|
20240102,131500,167956186,821,818,821,818,181
|
|
20240102,131400,167807950,818,819,819,818,137
|
|
20240102,131300,167695835,819,819,824,819,138
|
|
20240102,131200,167582808,825,820,825,818,169
|
|
20240102,131100,167444276,820,821,821,820,137
|
|
20240102,131000,167331851,821,821,821,821,137
|
|
20240102,130900,167219374,824,821,824,821,119
|
|
20240102,130800,167121669,820,824,825,820,8412
|
|
20240102,130700,160209920,823,825,826,823,293
|
|
20240102,130600,159968181,827,826,827,823,5550
|
|
20240102,130500,155380730,823,823,823,823,137
|
|
20240102,130400,155267979,826,824,827,822,1774
|
|
20240102,130300,153801471,824,822,824,822,117
|
|
20240102,130200,153705257,822,821,825,821,4434
|
|
20240102,130100,150049025,821,821,825,821,5645
|
|
20240102,130000,145398215,821,821,821,821,137
|
|
20240102,125900,145285738,821,821,821,821,65
|
|
20240102,125800,145232373,821,821,821,821,45
|
|
20240102,125700,145195428,821,821,821,821,2075
|
|
20240102,125600,143491853,821,821,823,821,78
|
|
20240102,125500,143427789,823,821,823,821,102
|
|
20240102,125400,143343973,821,821,823,820,70
|
|
20240102,125300,143286508,820,818,823,818,555
|
|
20240102,125200,142831428,818,816,823,816,5095
|
|
20240102,125100,138653779,816,815,819,815,5365
|
|
20240102,125000,134261762,815,814,817,814,527
|
|
20240102,124900,133831880,814,814,814,814,65
|
|
20240102,124800,133778970,814,814,814,814,565
|
|
20240102,124700,133319060,813,813,813,813,45
|
|
20240102,124600,133282475,813,813,813,813,65
|
|
20240102,124500,133229630,813,813,813,813,65
|
|
20240102,124400,133176785,813,813,817,813,75
|
|
20240102,124300,133115770,814,814,814,814,3064
|
|
20240102,124200,130621674,814,814,814,814,72
|
|
20240102,124100,130563066,814,814,814,814,3045
|
|
20240102,124000,128084436,814,814,814,814,65
|
|
20240102,123900,128031526,814,814,814,814,65
|
|
20240102,123800,127978616,814,814,814,814,65
|
|
20240102,123700,127925706,814,814,814,814,65
|
|
20240102,123600,127872796,813,813,813,813,45
|
|
20240102,123500,127836211,813,813,813,813,65
|
|
20240102,123400,127783366,813,813,814,813,2065
|
|
20240102,123300,126104401,813,813,813,813,65
|
|
20240102,123200,126051556,813,812,813,812,1045
|
|
20240102,123100,125201996,812,812,812,812,67
|
|
20240102,123000,125147592,812,812,812,812,45
|
|
20240102,122900,125111052,812,813,813,812,65
|
|
20240102,122800,125058240,813,813,813,813,65
|
|
20240102,122700,125005395,813,813,817,813,73
|
|
20240102,122600,124946017,816,813,818,813,101
|
|
20240102,122500,124863737,813,812,819,812,77
|
|
20240102,122400,124801003,812,812,812,812,65
|
|
20240102,122300,124748223,812,812,817,812,66
|
|
20240102,122200,124694626,812,812,812,812,65
|
|
20240102,122100,124641846,812,812,812,812,65
|
|
20240102,122000,124589066,812,812,812,812,65
|
|
20240102,121900,124536286,819,813,819,811,115
|
|
20240102,121800,124442525,813,814,815,813,75
|
|
20240102,121700,124381493,814,814,814,814,65
|
|
20240102,121600,124328583,814,814,820,814,1105
|
|
20240102,121500,123428873,819,817,819,815,4394
|
|
20240102,121400,119844815,817,817,817,817,201
|
|
20240102,121300,119680598,817,821,821,817,2879
|
|
20240102,121200,117319784,820,817,821,817,3048
|
|
20240102,121100,114817798,817,817,821,817,401
|
|
20240102,121000,114488862,817,818,818,817,2081
|
|
20240102,120900,112786624,818,817,818,817,283
|
|
20240102,120800,112555155,817,817,817,817,45
|
|
20240102,120700,112518390,817,818,823,817,300
|
|
20240102,120600,112273098,823,817,823,817,1867
|
|
20240102,120500,110747427,817,818,818,816,65
|
|
20240102,120400,110694337,820,822,823,820,3044
|
|
20240102,120300,108194254,825,821,825,821,5537
|
|
20240102,120200,103626507,821,821,821,821,45
|
|
20240102,120100,103589562,821,819,825,819,48
|
|
20240102,120000,103550194,823,819,823,819,2737
|
|
20240102,115900,101300989,819,820,821,817,3296
|
|
20240102,115800,98595343,815,813,820,813,13119
|
|
20240102,115700,87863942,813,814,818,813,4892
|
|
20240102,115600,83868519,810,810,813,810,3398
|
|
20240102,115500,81106088,808,811,812,808,540
|
|
20240102,115400,80667773,812,811,812,808,48
|
|
20240102,115300,80628962,808,807,812,807,4590
|
|
20240102,115200,76912542,805,805,805,805,40
|
|
20240102,115100,76880342,804,807,808,804,319
|
|
20240102,115000,76623208,803,807,807,803,50
|
|
20240102,114900,76583018,802,805,807,802,4973
|
|
20240102,114800,72574877,805,804,805,801,229
|
|
20240102,114700,72390880,801,801,801,801,40
|
|
20240102,114600,72358840,801,801,804,801,41
|
|
20240102,114500,72325996,804,801,804,801,21
|
|
20240102,114400,72309172,804,804,804,801,543
|
|
20240102,114300,71872720,801,801,801,801,40
|
|
20240102,114200,71840680,804,804,804,801,42
|
|
20240102,114100,71807032,801,801,801,801,40
|
|
20240102,114000,71774992,801,801,801,801,20
|
|
20240102,113900,71758972,801,800,801,800,40
|
|
20240102,113800,71726952,804,800,804,800,42
|
|
20240102,113700,71693344,804,800,804,800,41
|
|
20240102,113600,71660540,804,800,804,800,41
|
|
20240102,113500,71627736,804,800,804,800,41
|
|
20240102,113400,71594932,800,800,800,800,3910
|
|
20240102,113300,68466932,800,800,800,800,5000
|
|
20240102,113200,64466932,800,799,800,799,1974
|
|
20240102,113100,62887947,798,798,798,798,0
|
|
20240102,113000,62887947,798,798,798,798,5
|
|
20240102,112900,62883957,799,799,799,799,0
|
|
20240102,112800,62883957,799,799,799,799,0
|
|
20240102,112700,62883957,799,799,799,799,0
|
|
20240102,112600,62883957,799,799,799,799,295
|
|
20240102,112500,62648252,799,799,799,799,0
|
|
20240102,112400,62648252,799,799,799,799,68
|
|
20240102,112300,62593920,799,799,799,799,0
|
|
20240102,112200,62593920,799,799,799,799,0
|
|
20240102,112100,62593920,799,799,799,799,1
|
|
20240102,112000,62593121,799,799,799,799,36
|
|
20240102,111900,62564357,799,799,799,799,0
|
|
20240102,111800,62564357,799,799,799,799,0
|
|
20240102,111700,62564357,799,799,799,799,2973
|
|
20240102,111600,60188930,800,801,801,800,2001
|
|
20240102,111500,58586130,800,803,805,800,11133
|
|
20240102,111400,49663464,803,800,803,800,9670
|
|
20240102,111300,41927459,800,802,803,800,604
|
|
20240102,111200,41444247,800,800,800,800,20
|
|
20240102,111100,41428247,800,800,800,800,40
|
|
20240102,111000,41396247,800,802,803,800,49
|
|
20240102,110900,41357023,803,800,803,800,41
|
|
20240102,110800,41324220,800,800,800,800,40
|
|
20240102,110700,41292220,800,800,800,800,40
|
|
20240102,110600,41260220,800,800,800,800,20
|
|
20240102,110500,41244220,800,800,800,800,60
|
|
20240102,110400,41196220,800,800,800,800,20
|
|
20240102,110300,41180220,800,800,800,800,40
|
|
20240102,110200,41148220,800,800,800,799,47
|
|
20240102,110100,41110627,800,800,800,800,165
|
|
20240102,110000,40978627,800,800,800,800,20
|
|
20240102,105900,40962627,800,800,800,800,20
|
|
20240102,105800,40946627,800,800,800,800,20
|
|
20240102,105700,40930627,800,800,800,800,20
|
|
20240102,105600,40914627,800,800,800,800,120
|
|
20240102,105500,40818627,800,800,800,800,50
|
|
20240102,105400,40778627,800,800,800,800,21
|
|
20240102,105300,40761827,800,801,804,800,25
|
|
20240102,105200,40741814,800,801,801,800,1020
|
|
20240102,105100,39924814,801,801,801,801,20
|
|
20240102,105000,39908794,804,804,804,804,591
|
|
20240102,104900,39433630,805,803,805,803,420
|
|
20240102,104800,39095976,801,804,804,801,25
|
|
20240102,104700,39075936,801,801,804,801,2651
|
|
20240102,104600,36952482,801,802,802,801,21
|
|
20240102,104500,36935660,801,801,801,801,20
|
|
20240102,104400,36919640,801,801,801,801,20
|
|
20240102,104300,36903620,800,800,800,800,0
|
|
20240102,104200,36903620,800,803,805,800,1401
|
|
20240102,104100,35777993,800,800,800,800,20
|
|
20240102,104000,35761993,800,799,800,799,930
|
|
20240102,103900,35018013,798,798,798,798,406
|
|
20240102,103800,34694025,798,798,798,798,2
|
|
20240102,103700,34692429,798,798,798,798,105
|
|
20240102,103600,34608639,798,798,798,798,500
|
|
20240102,103500,34209639,798,798,798,798,500
|
|
20240102,103400,33810639,798,798,798,798,0
|
|
20240102,103300,33810639,798,798,798,798,1971
|
|
20240102,103200,32237781,798,798,798,798,333
|
|
20240102,103100,31972047,798,798,798,798,0
|
|
20240102,103000,31972047,798,798,798,798,672
|
|
20240102,102900,31435791,798,798,798,798,0
|
|
20240102,102800,31435791,798,798,798,798,0
|
|
20240102,102700,31435791,798,799,799,798,996
|
|
20240102,102600,30640982,800,800,800,800,0
|
|
20240102,102500,30640982,800,800,800,800,560
|
|
20240102,102400,30192982,799,799,799,799,0
|
|
20240102,102300,30192982,799,799,799,799,0
|
|
20240102,102200,30192982,799,799,799,799,1000
|
|
20240102,102100,29393982,800,801,801,800,481
|
|
20240102,102000,29009181,800,800,800,800,20
|
|
20240102,101900,28993181,800,800,800,800,20
|
|
20240102,101800,28977181,800,800,800,800,25
|
|
20240102,101700,28957181,807,800,807,800,1239
|
|
20240102,101600,27958466,795,801,801,793,10071
|
|
20240102,101500,19942265,801,800,801,800,675
|
|
20240102,101400,19401593,800,801,801,800,2193
|
|
20240102,101300,17645053,801,801,801,801,1244
|
|
20240102,101200,16648609,801,801,801,801,0
|
|
20240102,101100,16648609,801,801,801,801,2
|
|
20240102,101000,16647007,806,801,806,801,975
|
|
20240102,100900,15865532,801,801,809,801,2378
|
|
20240102,100800,13950479,800,800,800,799,2765
|
|
20240102,100700,11738699,800,799,800,798,57
|
|
20240102,100600,11693178,798,797,798,797,6826
|
|
20240102,100500,6252448,796,795,796,795,2
|
|
20240102,100400,6250857,795,797,797,795,25
|
|
20240102,100300,6230952,798,798,798,798,1
|
|
20240102,100200,6230154,798,798,798,798,0
|
|
20240102,100100,6230154,798,796,798,796,38
|
|
20240102,100000,6199890,794,793,795,793,7814
|