613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,191000,138966319,874,874,874,874,4478
|
|
20240111,190900,138966319,874,874,874,874,0
|
|
20240111,190800,138966319,874,874,874,874,0
|
|
20240111,190700,138966319,874,874,874,874,0
|
|
20240111,190600,138966319,874,874,874,874,0
|
|
20240111,190500,138966319,874,874,874,874,0
|
|
20240111,190400,138966319,874,874,874,874,0
|
|
20240111,190300,138966319,874,874,874,874,0
|
|
20240111,190200,138966319,874,874,874,874,0
|
|
20240111,190100,138966319,874,874,874,874,0
|
|
20240111,190000,138966319,874,874,874,874,0
|
|
20240111,185900,138966319,874,874,874,874,0
|
|
20240111,185800,138966319,874,874,874,874,0
|
|
20240111,185700,138966319,874,874,874,874,0
|
|
20240111,185600,138966319,874,874,874,874,0
|
|
20240111,185500,138966319,874,874,874,874,0
|
|
20240111,185400,138966319,874,874,874,874,0
|
|
20240111,185300,138966319,874,874,874,874,0
|
|
20240111,185200,138966319,874,874,874,874,0
|
|
20240111,185100,138966319,874,874,874,874,0
|
|
20240111,185000,138966319,874,874,874,874,0
|
|
20240111,184900,138966319,874,874,874,874,0
|
|
20240111,184800,138966319,874,874,874,874,0
|
|
20240111,184700,138966319,874,874,874,874,0
|
|
20240111,184600,138966319,874,874,874,874,0
|
|
20240111,184500,138966319,874,874,874,874,0
|
|
20240111,184400,138966319,874,874,874,874,0
|
|
20240111,184300,138966319,874,874,874,874,0
|
|
20240111,184200,138966319,874,874,874,874,0
|
|
20240111,184100,138966319,874,874,874,874,0
|
|
20240111,184000,138966319,874,874,874,874,4478
|
|
20240111,183900,138966319,874,874,874,874,0
|
|
20240111,183800,138966319,874,874,874,874,0
|
|
20240111,183700,138966319,874,874,874,874,0
|
|
20240111,183600,138966319,874,874,874,874,0
|
|
20240111,183500,138966319,874,874,874,874,0
|
|
20240111,183400,138966319,874,874,874,874,0
|
|
20240111,183300,138966319,874,874,874,874,0
|
|
20240111,183200,138966319,874,874,874,874,0
|
|
20240111,183100,138966319,874,874,874,874,0
|
|
20240111,183000,138966319,874,874,874,874,0
|
|
20240111,182900,138966319,874,874,874,874,0
|
|
20240111,182800,138966319,874,874,874,874,0
|
|
20240111,182700,138966319,874,874,874,874,0
|
|
20240111,182600,138966319,874,874,874,874,0
|
|
20240111,182500,138966319,874,874,874,874,0
|
|
20240111,182400,138966319,874,874,874,874,0
|
|
20240111,182300,138966319,874,874,874,874,0
|
|
20240111,182200,138966319,874,874,874,874,0
|
|
20240111,182100,138966319,874,874,874,874,0
|
|
20240111,182000,138966319,874,874,874,874,0
|
|
20240111,181900,138966319,874,874,874,874,0
|
|
20240111,181800,138966319,874,874,874,874,0
|
|
20240111,181700,138966319,874,874,874,874,0
|
|
20240111,181600,138966319,874,874,874,874,0
|
|
20240111,181500,138966319,874,874,874,874,0
|
|
20240111,181400,138966319,874,874,874,874,0
|
|
20240111,181300,138966319,874,874,874,874,0
|
|
20240111,181200,138966319,874,874,874,874,0
|
|
20240111,181100,138966319,874,874,874,874,0
|
|
20240111,181000,138966319,874,874,874,874,4478
|
|
20240111,180900,138966319,874,874,874,874,0
|
|
20240111,180800,138966319,874,874,874,874,0
|
|
20240111,180700,138966319,874,874,874,874,0
|
|
20240111,180600,138966319,874,874,874,874,0
|
|
20240111,180500,138966319,874,874,874,874,0
|
|
20240111,180400,138966319,874,874,874,874,0
|
|
20240111,180300,138966319,874,874,874,874,0
|
|
20240111,180200,138966319,874,874,874,874,0
|
|
20240111,180100,138966319,874,874,874,874,0
|
|
20240111,180000,138966319,874,874,874,874,0
|
|
20240111,175900,138966319,874,874,874,874,0
|
|
20240111,175800,138966319,874,874,874,874,0
|
|
20240111,175700,138966319,874,874,874,874,0
|
|
20240111,175600,138966319,874,874,874,874,0
|
|
20240111,175500,138966319,874,874,874,874,0
|
|
20240111,175400,138966319,874,874,874,874,0
|
|
20240111,175300,138966319,874,874,874,874,0
|
|
20240111,175200,138966319,874,874,874,874,0
|
|
20240111,175100,138966319,874,874,874,874,0
|
|
20240111,175000,138966319,874,874,874,874,0
|
|
20240111,174900,138966319,874,874,874,874,0
|
|
20240111,174800,138966319,874,874,874,874,0
|
|
20240111,174700,138966319,874,874,874,874,0
|
|
20240111,174600,138966319,874,874,874,874,0
|
|
20240111,174500,138966319,874,874,874,874,0
|
|
20240111,174400,138966319,874,874,874,874,0
|
|
20240111,174300,138966319,874,874,874,874,0
|
|
20240111,174200,138966319,874,874,874,874,0
|
|
20240111,174100,138966319,874,874,874,874,0
|
|
20240111,174000,138966319,874,874,874,874,4478
|
|
20240111,173900,138966319,874,874,874,874,0
|
|
20240111,173800,138966319,874,874,874,874,0
|
|
20240111,173700,138966319,874,874,874,874,0
|
|
20240111,173600,138966319,874,874,874,874,0
|
|
20240111,173500,138966319,874,874,874,874,0
|
|
20240111,173400,138966319,874,874,874,874,0
|
|
20240111,173300,138966319,874,874,874,874,0
|
|
20240111,173200,138966319,874,874,874,874,0
|
|
20240111,173100,138966319,874,874,874,874,0
|
|
20240111,173000,138966319,874,874,874,874,0
|
|
20240111,172900,138966319,874,874,874,874,0
|
|
20240111,172800,138966319,874,874,874,874,0
|
|
20240111,172700,138966319,874,874,874,874,0
|
|
20240111,172600,138966319,874,874,874,874,0
|
|
20240111,172500,138966319,874,874,874,874,0
|
|
20240111,172400,138966319,874,874,874,874,0
|
|
20240111,172300,138966319,874,874,874,874,0
|
|
20240111,172200,138966319,874,874,874,874,0
|
|
20240111,172100,138966319,874,874,874,874,0
|
|
20240111,172000,138966319,874,874,874,874,0
|
|
20240111,171900,138966319,874,874,874,874,0
|
|
20240111,171800,138966319,874,874,874,874,0
|
|
20240111,171700,138966319,874,874,874,874,0
|
|
20240111,171600,138966319,874,874,874,874,0
|
|
20240111,171500,138966319,874,874,874,874,0
|
|
20240111,171400,138966319,874,874,874,874,0
|
|
20240111,171300,138966319,874,874,874,874,0
|
|
20240111,171200,138966319,874,874,874,874,0
|
|
20240111,171100,138966319,874,874,874,874,0
|
|
20240111,171000,138966319,874,874,874,874,4478
|
|
20240111,170900,138966319,874,874,874,874,0
|
|
20240111,170800,138966319,874,874,874,874,0
|
|
20240111,170700,138966319,874,874,874,874,0
|
|
20240111,170600,138966319,874,874,874,874,0
|
|
20240111,170500,138966319,874,874,874,874,0
|
|
20240111,170400,138966319,874,874,874,874,0
|
|
20240111,170300,138966319,874,874,874,874,0
|
|
20240111,170200,138966319,874,874,874,874,0
|
|
20240111,170100,138966319,874,874,874,874,0
|
|
20240111,170000,138966319,874,874,874,874,0
|
|
20240111,165900,138966319,874,874,874,874,0
|
|
20240111,165800,138966319,874,874,874,874,0
|
|
20240111,165700,138966319,874,874,874,874,0
|
|
20240111,165600,138966319,874,874,874,874,0
|
|
20240111,165500,138966319,874,874,874,874,0
|
|
20240111,165400,138966319,874,874,874,874,0
|
|
20240111,165300,138966319,874,874,874,874,0
|
|
20240111,165200,138966319,874,874,874,874,0
|
|
20240111,165100,138966319,874,874,874,874,0
|
|
20240111,165000,138966319,874,874,874,874,0
|
|
20240111,164900,138966319,874,874,874,874,0
|
|
20240111,164800,138966319,874,874,874,874,0
|
|
20240111,164700,138966319,874,874,874,874,0
|
|
20240111,164600,138966319,874,874,874,874,0
|
|
20240111,164500,138966319,874,874,874,874,0
|
|
20240111,164400,138966319,874,874,874,874,0
|
|
20240111,164300,138966319,874,874,874,874,0
|
|
20240111,164200,138966319,874,874,874,874,0
|
|
20240111,164100,138966319,874,874,874,874,0
|
|
20240111,164000,138966319,874,874,874,874,4478
|
|
20240111,163900,138966319,874,874,874,874,0
|
|
20240111,163800,138966319,874,874,874,874,0
|
|
20240111,163700,138966319,874,874,874,874,0
|
|
20240111,163600,138966319,874,874,874,874,0
|
|
20240111,163500,138966319,874,874,874,874,0
|
|
20240111,163400,138966319,874,874,874,874,0
|
|
20240111,163300,138966319,874,874,874,874,0
|
|
20240111,163200,138966319,874,874,874,874,0
|
|
20240111,163100,138966319,874,874,874,874,0
|
|
20240111,163000,138966319,874,874,874,874,0
|
|
20240111,162900,138966319,874,874,874,874,0
|
|
20240111,162800,138966319,874,874,874,874,0
|
|
20240111,162700,138966319,874,874,874,874,0
|
|
20240111,162600,138966319,874,874,874,874,0
|
|
20240111,162500,138966319,874,874,874,874,0
|
|
20240111,162400,138966319,874,874,874,874,0
|
|
20240111,162300,138966319,874,874,874,874,0
|
|
20240111,162200,138966319,874,874,874,874,0
|
|
20240111,162100,138966319,874,874,874,874,0
|
|
20240111,162000,138966319,874,874,874,874,0
|
|
20240111,161900,138966319,874,874,874,874,0
|
|
20240111,161800,138966319,874,874,874,874,0
|
|
20240111,161700,138966319,874,874,874,874,0
|
|
20240111,161600,138966319,874,874,874,874,0
|
|
20240111,161500,138966319,874,874,874,874,0
|
|
20240111,161400,138966319,874,874,874,874,0
|
|
20240111,161300,138966319,874,874,874,874,0
|
|
20240111,161200,138966319,874,874,874,874,0
|
|
20240111,161100,138966319,874,874,874,874,0
|
|
20240111,161000,138966319,874,874,874,874,4478
|
|
20240111,160900,138966319,874,874,874,874,0
|
|
20240111,160800,138966319,874,874,874,874,0
|
|
20240111,160700,138966319,874,874,874,874,0
|
|
20240111,160600,138966319,874,874,874,874,0
|
|
20240111,160500,138966319,874,874,874,874,0
|
|
20240111,160400,138966319,874,874,874,874,0
|
|
20240111,160300,138966319,874,874,874,874,0
|
|
20240111,160200,138966319,874,874,874,874,0
|
|
20240111,160100,138966319,874,874,874,874,0
|
|
20240111,160000,138966319,874,874,874,874,0
|
|
20240111,155900,138966319,874,874,874,874,0
|
|
20240111,155800,138966319,874,874,874,874,0
|
|
20240111,155700,138966319,874,874,874,874,0
|
|
20240111,155600,138966319,874,874,874,874,0
|
|
20240111,155500,138966319,874,874,874,874,0
|
|
20240111,155400,138966319,874,874,874,874,0
|
|
20240111,155300,138966319,874,874,874,874,0
|
|
20240111,155200,138966319,874,874,874,874,0
|
|
20240111,155100,138966319,874,874,874,874,0
|
|
20240111,155000,138966319,874,874,874,874,0
|
|
20240111,154900,138966319,874,874,874,874,0
|
|
20240111,154800,138966319,874,874,874,874,0
|
|
20240111,154700,138966319,874,874,874,874,0
|
|
20240111,154600,138966319,874,874,874,874,0
|
|
20240111,154500,138966319,874,874,874,874,0
|
|
20240111,154400,138966319,874,874,874,874,0
|
|
20240111,154300,138966319,874,874,874,874,0
|
|
20240111,154200,138966319,874,874,874,874,0
|
|
20240111,154100,138966319,874,874,874,874,0
|
|
20240111,154000,138966319,874,874,874,874,4478
|
|
20240111,153900,138966319,874,874,874,874,0
|
|
20240111,153800,138966319,874,874,874,874,0
|
|
20240111,153700,138966319,874,874,874,874,0
|
|
20240111,153600,138966319,874,874,874,874,0
|
|
20240111,153500,138966319,874,874,874,874,0
|
|
20240111,153400,138966319,874,874,874,874,0
|
|
20240111,153300,138966319,874,874,874,874,0
|
|
20240111,153200,138966319,874,874,874,874,0
|
|
20240111,153100,138966319,874,874,874,874,0
|
|
20240111,153000,138966319,874,874,874,874,4478
|
|
20240111,152900,135052547,874,874,874,874,0
|
|
20240111,152800,135052547,874,874,874,874,0
|
|
20240111,152700,135052547,874,874,874,874,0
|
|
20240111,152600,135052547,874,874,874,874,0
|
|
20240111,152500,135052547,874,874,874,874,0
|
|
20240111,152400,135052547,874,874,874,874,0
|
|
20240111,152300,135052547,874,874,874,874,0
|
|
20240111,152200,135052547,874,874,874,874,0
|
|
20240111,152100,135052547,874,874,874,874,0
|
|
20240111,152000,135052547,874,874,874,874,0
|
|
20240111,151900,135052547,874,873,874,873,4059
|
|
20240111,151800,131505674,873,873,873,873,1
|
|
20240111,151700,131504801,873,873,873,873,0
|
|
20240111,151600,131504801,873,872,873,872,505
|
|
20240111,151500,131064436,873,873,873,873,100
|
|
20240111,151400,130977136,873,873,873,873,0
|
|
20240111,151300,130977136,873,873,873,873,0
|
|
20240111,151200,130977136,873,873,873,873,200
|
|
20240111,151100,130802536,873,873,873,873,830
|
|
20240111,151000,130077946,873,873,873,873,5
|
|
20240111,150900,130073581,872,873,873,872,569
|
|
20240111,150800,129577412,873,872,873,872,7
|
|
20240111,150700,129571303,873,873,873,873,0
|
|
20240111,150600,129571303,873,872,873,872,3733
|
|
20240111,150500,126316117,872,872,872,872,1111
|
|
20240111,150400,125347325,872,872,872,872,0
|
|
20240111,150300,125347325,872,872,872,872,0
|
|
20240111,150200,125347325,872,873,873,872,513
|
|
20240111,150100,124899878,873,873,873,873,0
|
|
20240111,150000,124899878,873,873,873,873,683
|
|
20240111,145900,124303619,874,874,874,874,0
|
|
20240111,145800,124303619,874,874,874,874,501
|
|
20240111,145700,123865745,873,873,873,873,1
|
|
20240111,145600,123864872,873,873,873,873,285
|
|
20240111,145500,123616067,874,874,874,874,0
|
|
20240111,145400,123616067,874,874,874,874,4
|
|
20240111,145300,123612571,874,874,874,874,70
|
|
20240111,145200,123551391,874,874,874,874,1161
|
|
20240111,145100,122536677,874,874,874,873,1510
|
|
20240111,145000,121218142,875,875,875,875,1
|
|
20240111,144900,121217267,875,875,875,875,0
|
|
20240111,144800,121217267,875,875,875,875,6
|
|
20240111,144700,121212017,875,875,875,875,5
|
|
20240111,144600,121207642,873,874,874,873,144
|
|
20240111,144500,121081929,874,874,874,874,0
|
|
20240111,144400,121081929,874,874,874,874,31
|
|
20240111,144300,121054835,875,875,875,875,0
|
|
20240111,144200,121054835,875,874,875,873,3205
|
|
20240111,144100,118256645,874,874,874,874,0
|
|
20240111,144000,118256645,874,874,874,874,0
|
|
20240111,143900,118256645,874,875,875,874,601
|
|
20240111,143800,117730771,875,875,875,875,0
|
|
20240111,143700,117730771,875,875,875,875,0
|
|
20240111,143600,117730771,875,875,875,875,0
|
|
20240111,143500,117730771,875,875,875,875,0
|
|
20240111,143400,117730771,875,873,875,873,6
|
|
20240111,143300,117725531,873,873,873,873,0
|
|
20240111,143200,117725531,873,873,873,873,0
|
|
20240111,143100,117725531,873,873,873,873,0
|
|
20240111,143000,117725531,873,873,873,873,728
|
|
20240111,142900,117089987,874,874,874,874,161
|
|
20240111,142800,116949273,874,875,875,874,1057
|
|
20240111,142700,116025398,875,875,875,875,57
|
|
20240111,142600,115975523,876,874,876,874,1001
|
|
20240111,142500,115100647,876,874,876,874,26
|
|
20240111,142400,115077899,876,876,876,876,0
|
|
20240111,142300,115077899,876,876,876,876,0
|
|
20240111,142200,115077899,876,876,876,876,1
|
|
20240111,142100,115077023,875,875,875,875,0
|
|
20240111,142000,115077023,875,876,876,875,1500
|
|
20240111,141900,113764023,874,874,874,874,10
|
|
20240111,141800,113755283,876,876,876,876,1141
|
|
20240111,141700,112755767,876,876,876,876,0
|
|
20240111,141600,112755767,876,876,876,876,0
|
|
20240111,141500,112755767,876,876,876,876,0
|
|
20240111,141400,112755767,876,876,876,876,0
|
|
20240111,141300,112755767,876,876,876,876,0
|
|
20240111,141200,112755767,876,876,876,876,0
|
|
20240111,141100,112755767,876,874,876,874,801
|
|
20240111,141000,112055691,876,876,876,876,0
|
|
20240111,140900,112055691,876,875,876,875,987
|
|
20240111,140800,111192065,874,874,874,874,1
|
|
20240111,140700,111191191,874,874,874,874,0
|
|
20240111,140600,111191191,874,874,874,874,20
|
|
20240111,140500,111173711,875,875,875,875,0
|
|
20240111,140400,111173711,875,875,875,875,37
|
|
20240111,140300,111141336,874,874,874,874,0
|
|
20240111,140200,111141336,874,874,874,874,0
|
|
20240111,140100,111141336,874,874,874,874,245
|
|
20240111,140000,110927206,874,874,874,874,1
|
|
20240111,135900,110926332,874,874,874,874,49
|
|
20240111,135800,110883506,874,874,874,874,87
|
|
20240111,135700,110807468,875,875,875,875,0
|
|
20240111,135600,110807468,875,875,875,875,2
|
|
20240111,135500,110805718,875,875,875,875,0
|
|
20240111,135400,110805718,875,875,875,875,10
|
|
20240111,135300,110796968,875,875,875,875,0
|
|
20240111,135200,110796968,875,875,875,875,0
|
|
20240111,135100,110796968,875,875,875,875,0
|
|
20240111,135000,110796968,875,875,875,875,0
|
|
20240111,134900,110796968,875,875,875,875,0
|
|
20240111,134800,110796968,875,875,875,875,0
|
|
20240111,134700,110796968,875,875,875,875,105
|
|
20240111,134600,110705093,875,875,875,875,526
|
|
20240111,134500,110244843,875,875,875,875,50
|
|
20240111,134400,110201093,874,874,874,874,0
|
|
20240111,134300,110201093,874,874,874,874,0
|
|
20240111,134200,110201093,874,874,874,874,0
|
|
20240111,134100,110201093,874,874,874,874,0
|
|
20240111,134000,110201093,874,874,874,874,1
|
|
20240111,133900,110200219,875,875,875,875,0
|
|
20240111,133800,110200219,875,875,875,875,2
|
|
20240111,133700,110198469,875,875,875,875,26
|
|
20240111,133600,110175719,874,874,874,874,0
|
|
20240111,133500,110175719,874,874,874,874,190
|
|
20240111,133400,110009659,874,874,874,874,0
|
|
20240111,133300,110009659,874,874,874,874,0
|
|
20240111,133200,110009659,874,874,874,874,0
|
|
20240111,133100,110009659,874,874,874,874,0
|
|
20240111,133000,110009659,874,874,874,874,3
|
|
20240111,132900,110007037,874,874,874,874,1001
|
|
20240111,132800,109132163,874,874,874,874,0
|
|
20240111,132700,109132163,874,874,874,874,0
|
|
20240111,132600,109132163,874,874,874,874,2
|
|
20240111,132500,109130415,874,874,874,874,1
|
|
20240111,132400,109129541,874,874,874,874,0
|
|
20240111,132300,109129541,874,874,874,874,0
|
|
20240111,132200,109129541,874,874,874,874,0
|
|
20240111,132100,109129541,874,874,874,874,1
|
|
20240111,132000,109128667,875,875,875,875,0
|
|
20240111,131900,109128667,875,875,875,875,0
|
|
20240111,131800,109128667,875,875,875,875,0
|
|
20240111,131700,109128667,875,875,875,875,0
|
|
20240111,131600,109128667,875,875,875,875,0
|
|
20240111,131500,109128667,875,875,875,875,189
|
|
20240111,131400,108963292,875,875,875,875,0
|
|
20240111,131300,108963292,875,875,875,875,0
|
|
20240111,131200,108963292,875,875,875,875,0
|
|
20240111,131100,108963292,875,873,875,873,21
|
|
20240111,131000,108944957,873,873,873,873,24
|
|
20240111,130900,108924005,875,875,875,875,17
|
|
20240111,130800,108909130,875,875,875,875,2
|
|
20240111,130700,108907380,873,875,875,873,57
|
|
20240111,130600,108857565,875,873,875,872,5901
|
|
20240111,130500,103711854,873,873,873,873,0
|
|
20240111,130400,103711854,873,873,873,873,300
|
|
20240111,130300,103449954,873,873,873,873,800
|
|
20240111,130200,102751554,875,875,875,875,0
|
|
20240111,130100,102751554,875,875,875,875,0
|
|
20240111,130000,102751554,875,875,875,875,1
|
|
20240111,125900,102750679,875,875,875,875,4
|
|
20240111,125800,102747179,873,873,873,873,1
|
|
20240111,125700,102746306,873,873,873,873,0
|
|
20240111,125600,102746306,873,873,873,873,0
|
|
20240111,125500,102746306,873,873,873,873,0
|
|
20240111,125400,102746306,873,873,873,873,0
|
|
20240111,125300,102746306,873,873,873,873,0
|
|
20240111,125200,102746306,873,873,873,873,500
|
|
20240111,125100,102309806,873,873,873,873,0
|
|
20240111,125000,102309806,873,873,873,873,200
|
|
20240111,124900,102135206,873,873,873,873,0
|
|
20240111,124800,102135206,873,873,873,873,2
|
|
20240111,124700,102133460,873,874,874,873,3500
|
|
20240111,124600,99076819,874,874,874,874,0
|
|
20240111,124500,99076819,874,874,874,874,4
|
|
20240111,124400,99073323,875,875,875,875,2
|
|
20240111,124300,99071573,875,875,875,875,0
|
|
20240111,124200,99071573,875,875,875,875,0
|
|
20240111,124100,99071573,875,875,875,875,16
|
|
20240111,124000,99057573,875,875,875,875,500
|
|
20240111,123900,98620073,875,875,875,875,0
|
|
20240111,123800,98620073,875,875,875,875,136
|
|
20240111,123700,98501073,875,875,875,875,1000
|
|
20240111,123600,97626073,875,875,875,875,0
|
|
20240111,123500,97626073,875,875,875,875,10
|
|
20240111,123400,97617323,875,875,875,875,111
|
|
20240111,123300,97520198,875,875,875,875,6
|
|
20240111,123200,97514948,875,875,875,875,4
|
|
20240111,123100,97511448,875,875,875,875,0
|
|
20240111,123000,97511448,875,874,875,873,1332
|
|
20240111,122900,96348598,875,875,875,875,0
|
|
20240111,122800,96348598,875,875,875,875,0
|
|
20240111,122700,96348598,875,875,875,875,0
|
|
20240111,122600,96348598,875,875,875,875,0
|
|
20240111,122500,96348598,875,875,875,875,0
|
|
20240111,122400,96348598,875,875,875,875,0
|
|
20240111,122300,96348598,875,875,875,875,0
|
|
20240111,122200,96348598,875,875,875,875,0
|
|
20240111,122100,96348598,875,875,875,875,17
|
|
20240111,122000,96333723,873,873,873,873,0
|
|
20240111,121900,96333723,873,873,873,873,0
|
|
20240111,121800,96333723,873,873,873,873,0
|
|
20240111,121700,96333723,873,873,873,873,0
|
|
20240111,121600,96333723,873,873,873,873,0
|
|
20240111,121500,96333723,873,874,874,873,517
|
|
20240111,121400,95882263,874,874,874,874,1
|
|
20240111,121300,95881389,873,873,873,873,90
|
|
20240111,121200,95802819,872,872,872,872,5077
|
|
20240111,121100,91375675,872,872,872,872,2000
|
|
20240111,121000,89631675,872,874,874,872,1958
|
|
20240111,120900,87923136,875,875,875,875,0
|
|
20240111,120800,87923136,875,874,875,874,2
|
|
20240111,120700,87921387,874,874,874,874,0
|
|
20240111,120600,87921387,874,875,875,874,101
|
|
20240111,120500,87833013,875,875,875,875,0
|
|
20240111,120400,87833013,875,875,875,875,0
|
|
20240111,120300,87833013,875,875,875,875,0
|
|
20240111,120200,87833013,875,875,875,875,0
|
|
20240111,120100,87833013,875,875,875,875,2
|
|
20240111,120000,87831263,875,875,875,875,45
|
|
20240111,115900,87791888,875,875,875,875,41
|
|
20240111,115800,87756013,875,873,875,873,591
|
|
20240111,115700,87240067,874,873,874,873,2
|
|
20240111,115600,87238320,875,875,875,875,0
|
|
20240111,115500,87238320,875,875,875,875,1
|
|
20240111,115400,87237445,875,875,875,875,1
|
|
20240111,115300,87236570,875,873,875,873,401
|
|
20240111,115200,86886495,875,875,875,875,39
|
|
20240111,115100,86852370,875,875,875,875,489
|
|
20240111,115000,86424495,875,874,875,873,380
|
|
20240111,114900,86092642,875,875,875,875,1
|
|
20240111,114800,86091767,874,874,874,874,13
|
|
20240111,114700,86080405,875,875,875,875,1
|
|
20240111,114600,86079530,875,875,875,875,1
|
|
20240111,114500,86078655,875,875,875,875,1
|
|
20240111,114400,86077780,875,875,875,875,0
|
|
20240111,114300,86077780,875,875,875,875,12
|
|
20240111,114200,86067280,875,875,875,875,1
|
|
20240111,114100,86066405,875,875,875,875,1
|
|
20240111,114000,86065530,875,875,875,875,0
|
|
20240111,113900,86065530,875,875,875,875,1
|
|
20240111,113800,86064655,875,875,875,875,12
|
|
20240111,113700,86054155,875,875,875,875,0
|
|
20240111,113600,86054155,875,875,875,875,1
|
|
20240111,113500,86053280,875,875,875,875,1
|
|
20240111,113400,86052405,875,875,875,875,5
|
|
20240111,113300,86048030,875,875,875,875,0
|
|
20240111,113200,86048030,875,875,875,875,1
|
|
20240111,113100,86047155,875,875,875,875,1
|
|
20240111,113000,86046280,875,875,875,875,1
|
|
20240111,112900,86045405,875,875,875,875,0
|
|
20240111,112800,86045405,875,875,875,875,1
|
|
20240111,112700,86044530,875,875,875,875,1
|
|
20240111,112600,86043655,874,874,874,874,1989
|
|
20240111,112500,84305269,874,874,874,874,101
|
|
20240111,112400,84216995,874,874,874,874,1
|
|
20240111,112300,84216121,874,874,874,874,1
|
|
20240111,112200,84215247,874,874,874,874,1
|
|
20240111,112100,84214373,874,874,874,874,0
|
|
20240111,112000,84214373,874,873,874,873,15
|
|
20240111,111900,84201277,874,874,874,874,1
|
|
20240111,111800,84200403,873,874,874,873,764
|
|
20240111,111700,83532668,874,874,874,874,1
|
|
20240111,111600,83531794,874,874,874,874,1
|
|
20240111,111500,83530920,874,874,874,874,1
|
|
20240111,111400,83530046,873,873,873,873,200
|
|
20240111,111300,83355446,874,873,874,873,3
|
|
20240111,111200,83352826,874,874,874,874,1
|
|
20240111,111100,83351952,874,874,874,874,1
|
|
20240111,111000,83351078,874,874,874,874,0
|
|
20240111,110900,83351078,874,874,874,874,1
|
|
20240111,110800,83350204,874,874,874,874,1
|
|
20240111,110700,83349330,874,873,874,873,4
|
|
20240111,110600,83345837,874,874,874,874,0
|
|
20240111,110500,83345837,874,874,874,874,1
|
|
20240111,110400,83344963,874,874,874,874,1
|
|
20240111,110300,83344089,874,874,874,874,1
|
|
20240111,110200,83343215,874,874,874,874,0
|
|
20240111,110100,83343215,874,874,874,874,1
|
|
20240111,110000,83342341,874,873,874,873,22
|
|
20240111,105900,83323134,873,873,873,873,320
|
|
20240111,105800,83043774,873,873,873,873,2660
|
|
20240111,105700,80721594,874,874,874,874,1
|
|
20240111,105600,80720720,874,874,874,874,1
|
|
20240111,105500,80719846,874,874,874,874,80
|
|
20240111,105400,80649926,874,874,874,874,1
|
|
20240111,105300,80649052,874,874,874,874,1
|
|
20240111,105200,80648178,874,874,874,874,1
|
|
20240111,105100,80647304,873,874,874,873,5
|
|
20240111,105000,80642935,875,875,875,875,1
|
|
20240111,104900,80642060,875,874,875,874,2
|
|
20240111,104800,80640311,874,874,874,874,1
|
|
20240111,104700,80639437,875,875,875,875,0
|
|
20240111,104600,80639437,875,875,875,875,1
|
|
20240111,104500,80638562,875,875,875,875,127
|
|
20240111,104400,80527437,875,875,875,875,1
|
|
20240111,104300,80526562,875,875,875,875,0
|
|
20240111,104200,80526562,875,873,875,873,60
|
|
20240111,104100,80474178,875,875,875,875,1
|
|
20240111,104000,80473303,875,875,875,875,6
|
|
20240111,103900,80468053,875,875,875,875,1
|
|
20240111,103800,80467178,875,875,875,875,24
|
|
20240111,103700,80446178,875,875,875,875,1
|
|
20240111,103600,80445303,875,875,875,875,9
|
|
20240111,103500,80437428,876,876,876,876,1
|
|
20240111,103400,80436552,875,876,876,875,2
|
|
20240111,103300,80434801,876,876,876,876,1
|
|
20240111,103200,80433925,876,876,876,876,0
|
|
20240111,103100,80433925,876,876,876,876,22
|
|
20240111,103000,80414653,876,876,876,876,1
|
|
20240111,102900,80413777,876,876,876,876,1
|
|
20240111,102800,80412901,876,876,876,876,0
|
|
20240111,102700,80412901,876,876,876,876,1
|
|
20240111,102600,80412025,876,876,876,876,23
|
|
20240111,102500,80391877,876,876,876,876,3
|
|
20240111,102400,80389249,873,873,873,873,1274
|
|
20240111,102300,79277047,875,875,875,875,102
|
|
20240111,102200,79187797,876,873,876,873,3
|
|
20240111,102100,79185175,876,876,876,876,1
|
|
20240111,102000,79184299,873,876,876,873,14
|
|
20240111,101900,79172038,876,873,876,873,2
|
|
20240111,101800,79170289,873,875,875,873,93
|
|
20240111,101700,79089098,873,873,873,873,0
|
|
20240111,101600,79089098,873,875,875,873,2
|
|
20240111,101500,79087350,873,873,873,873,24232
|
|
20240111,101400,57932814,873,873,873,873,1
|
|
20240111,101300,57931941,872,873,873,872,1509
|
|
20240111,101200,56616084,873,874,874,873,1669
|
|
20240111,101100,55159038,875,875,875,875,1
|
|
20240111,101000,55158163,875,875,875,875,1
|
|
20240111,100900,55157288,875,875,875,875,0
|
|
20240111,100800,55157288,875,875,875,875,1
|
|
20240111,100700,55156413,875,875,875,875,21
|
|
20240111,100600,55138038,876,876,876,876,2
|
|
20240111,100500,55136286,874,874,874,874,1623
|
|
20240111,100400,53717784,874,874,876,874,2330
|
|
20240111,100300,51681359,874,874,874,874,1299
|
|
20240111,100200,50546033,874,873,874,873,499
|
|
20240111,100100,50110405,874,874,874,874,0
|
|
20240111,100000,50110405,874,874,874,874,2
|
|
20240111,095900,50108657,874,874,874,874,6
|
|
20240111,095800,50103413,874,874,874,874,0
|
|
20240111,095700,50103413,874,874,874,874,1
|
|
20240111,095600,50102539,874,874,874,874,1
|
|
20240111,095500,50101665,874,874,874,874,90
|
|
20240111,095400,50023005,874,874,874,874,21
|
|
20240111,095300,50004651,875,875,875,875,1
|
|
20240111,095200,50003776,875,875,875,875,1
|
|
20240111,095100,50002901,873,875,875,873,11
|
|
20240111,095000,49993296,876,876,876,876,0
|
|
20240111,094900,49993296,876,876,876,876,1
|
|
20240111,094800,49992420,876,876,876,876,3
|
|
20240111,094700,49989792,873,875,876,873,4693
|
|
20240111,094600,45890800,875,875,875,875,2
|
|
20240111,094500,45889050,875,875,875,875,1
|
|
20240111,094400,45888175,875,875,875,875,4
|
|
20240111,094300,45884675,875,875,875,875,1
|
|
20240111,094200,45883800,875,875,875,875,5
|
|
20240111,094100,45879425,875,875,875,875,1
|
|
20240111,094000,45878550,875,875,875,875,1
|
|
20240111,093900,45877675,875,872,875,872,52
|
|
20240111,093800,45832328,875,872,875,872,2
|
|
20240111,093700,45830581,876,876,876,876,2
|
|
20240111,093600,45828829,872,876,876,872,10291
|
|
20240111,093500,36851386,876,876,876,876,0
|
|
20240111,093400,36851386,876,876,876,876,9
|
|
20240111,093300,36843502,876,876,876,876,49
|
|
20240111,093200,36800578,876,876,876,876,65
|
|
20240111,093100,36743638,876,876,876,873,190
|
|
20240111,093000,36577545,876,876,876,876,15
|
|
20240111,092900,36564405,876,875,876,875,5
|
|
20240111,092800,36560029,875,876,876,875,2
|
|
20240111,092700,36558278,876,876,876,876,0
|
|
20240111,092600,36558278,876,879,879,876,7252
|
|
20240111,092500,30201347,879,879,879,878,150
|
|
20240111,092400,30069526,878,879,879,878,426
|
|
20240111,092300,29695272,878,877,878,877,927
|
|
20240111,092200,28882263,880,880,880,880,1
|
|
20240111,092100,28881383,880,880,880,880,1
|
|
20240111,092000,28880503,881,880,881,877,6090
|
|
20240111,091900,23534871,881,881,881,881,132
|
|
20240111,091800,23418579,881,883,883,878,12
|
|
20240111,091700,23408007,884,880,884,879,1454
|
|
20240111,091600,22127100,879,879,879,879,115
|
|
20240111,091500,22026015,879,877,879,877,301
|
|
20240111,091400,21762036,880,881,881,877,125
|
|
20240111,091300,21652323,877,879,882,877,3507
|
|
20240111,091200,18572960,878,877,879,877,1617
|
|
20240111,091100,17154119,877,876,877,876,5001
|
|
20240111,091000,12769103,876,873,876,872,1731
|
|
20240111,090900,11258844,875,873,876,873,327
|
|
20240111,090800,10972970,873,873,873,873,1150
|
|
20240111,090700,9969020,877,873,877,873,2
|
|
20240111,090600,9967270,877,877,877,877,121
|
|
20240111,090500,9861153,877,877,877,877,1
|
|
20240111,090400,9860276,871,873,877,871,2635
|
|
20240111,090300,7561075,877,877,877,877,3
|
|
20240111,090200,7558444,877,877,877,877,2
|
|
20240111,090100,7556690,873,873,873,873,716
|
|
20240111,090000,6931622,873,873,875,873,7940
|