622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191900,1568785583,795,795,795,795,38542
|
|
20240104,191800,1568785583,795,795,795,795,0
|
|
20240104,191700,1568785583,795,795,795,795,0
|
|
20240104,191600,1568785583,795,795,795,795,0
|
|
20240104,191500,1568785583,795,795,795,795,0
|
|
20240104,191400,1568785583,795,795,795,795,0
|
|
20240104,191300,1568785583,795,795,795,795,0
|
|
20240104,191200,1568785583,795,795,795,795,0
|
|
20240104,191100,1568785583,795,795,795,795,0
|
|
20240104,191000,1568785583,795,795,795,795,0
|
|
20240104,190900,1568785583,795,795,795,795,0
|
|
20240104,190800,1568785583,795,795,795,795,0
|
|
20240104,190700,1568785583,795,795,795,795,0
|
|
20240104,190600,1568785583,795,795,795,795,0
|
|
20240104,190500,1568785583,795,795,795,795,0
|
|
20240104,190400,1568785583,795,795,795,795,0
|
|
20240104,190300,1568785583,795,795,795,795,0
|
|
20240104,190200,1568785583,795,795,795,795,0
|
|
20240104,190100,1568785583,795,795,795,795,0
|
|
20240104,190000,1568785583,795,795,795,795,0
|
|
20240104,185900,1568785583,795,795,795,795,0
|
|
20240104,185800,1568785583,795,795,795,795,0
|
|
20240104,185700,1568785583,795,795,795,795,0
|
|
20240104,185600,1568785583,795,795,795,795,0
|
|
20240104,185500,1568785583,795,795,795,795,0
|
|
20240104,185400,1568785583,795,795,795,795,0
|
|
20240104,185300,1568785583,795,795,795,795,0
|
|
20240104,185200,1568785583,795,795,795,795,0
|
|
20240104,185100,1568785583,795,795,795,795,0
|
|
20240104,185000,1568785583,795,795,795,795,0
|
|
20240104,184900,1568785583,795,795,795,795,38542
|
|
20240104,184800,1568785583,795,795,795,795,0
|
|
20240104,184700,1568785583,795,795,795,795,0
|
|
20240104,184600,1568785583,795,795,795,795,0
|
|
20240104,184500,1568785583,795,795,795,795,0
|
|
20240104,184400,1568785583,795,795,795,795,0
|
|
20240104,184300,1568785583,795,795,795,795,0
|
|
20240104,184200,1568785583,795,795,795,795,0
|
|
20240104,184100,1568785583,795,795,795,795,0
|
|
20240104,184000,1568785583,795,795,795,795,0
|
|
20240104,183900,1568785583,795,795,795,795,0
|
|
20240104,183800,1568785583,795,795,795,795,0
|
|
20240104,183700,1568785583,795,795,795,795,0
|
|
20240104,183600,1568785583,795,795,795,795,0
|
|
20240104,183500,1568785583,795,795,795,795,0
|
|
20240104,183400,1568785583,795,795,795,795,0
|
|
20240104,183300,1568785583,795,795,795,795,0
|
|
20240104,183200,1568785583,795,795,795,795,0
|
|
20240104,183100,1568785583,795,795,795,795,0
|
|
20240104,183000,1568785583,795,795,795,795,0
|
|
20240104,182900,1568785583,795,795,795,795,0
|
|
20240104,182800,1568785583,795,795,795,795,0
|
|
20240104,182700,1568785583,795,795,795,795,0
|
|
20240104,182600,1568785583,795,795,795,795,0
|
|
20240104,182500,1568785583,795,795,795,795,0
|
|
20240104,182400,1568785583,795,795,795,795,0
|
|
20240104,182300,1568785583,795,795,795,795,0
|
|
20240104,182200,1568785583,795,795,795,795,0
|
|
20240104,182100,1568785583,795,795,795,795,0
|
|
20240104,182000,1568785583,795,795,795,795,0
|
|
20240104,181900,1568785583,795,795,795,795,38542
|
|
20240104,181800,1568785583,795,795,795,795,0
|
|
20240104,181700,1568785583,795,795,795,795,0
|
|
20240104,181600,1568785583,795,795,795,795,0
|
|
20240104,181500,1568785583,795,795,795,795,0
|
|
20240104,181400,1568785583,795,795,795,795,0
|
|
20240104,181300,1568785583,795,795,795,795,0
|
|
20240104,181200,1568785583,795,795,795,795,0
|
|
20240104,181100,1568785583,795,795,795,795,0
|
|
20240104,181000,1568785583,795,795,795,795,0
|
|
20240104,180900,1568785583,795,795,795,795,0
|
|
20240104,180800,1568785583,795,795,795,795,0
|
|
20240104,180700,1568785583,795,795,795,795,0
|
|
20240104,180600,1568785583,795,795,795,795,0
|
|
20240104,180500,1568785583,795,795,795,795,0
|
|
20240104,180400,1568785583,795,795,795,795,0
|
|
20240104,180300,1568785583,795,795,795,795,0
|
|
20240104,180200,1568785583,795,795,795,795,0
|
|
20240104,180100,1568785583,795,795,795,795,0
|
|
20240104,180000,1568785583,795,795,795,795,0
|
|
20240104,175900,1568785583,795,795,795,795,0
|
|
20240104,175800,1568785583,795,795,795,795,0
|
|
20240104,175700,1568785583,795,795,795,795,0
|
|
20240104,175600,1568785583,795,795,795,795,0
|
|
20240104,175500,1568785583,795,795,795,795,0
|
|
20240104,175400,1568785583,795,795,795,795,0
|
|
20240104,175300,1568785583,795,795,795,795,0
|
|
20240104,175200,1568785583,795,795,795,795,0
|
|
20240104,175100,1568785583,795,795,795,795,0
|
|
20240104,175000,1568785583,795,795,795,795,0
|
|
20240104,174900,1568785583,795,795,795,795,38542
|
|
20240104,174800,1568785583,795,795,795,795,0
|
|
20240104,174700,1568785583,795,795,795,795,0
|
|
20240104,174600,1568785583,795,795,795,795,0
|
|
20240104,174500,1568785583,795,795,795,795,0
|
|
20240104,174400,1568785583,795,795,795,795,0
|
|
20240104,174300,1568785583,795,795,795,795,0
|
|
20240104,174200,1568785583,795,795,795,795,0
|
|
20240104,174100,1568785583,795,795,795,795,0
|
|
20240104,174000,1568785583,795,795,795,795,0
|
|
20240104,173900,1568785583,795,795,795,795,0
|
|
20240104,173800,1568785583,795,795,795,795,0
|
|
20240104,173700,1568785583,795,795,795,795,0
|
|
20240104,173600,1568785583,795,795,795,795,0
|
|
20240104,173500,1568785583,795,795,795,795,0
|
|
20240104,173400,1568785583,795,795,795,795,0
|
|
20240104,173300,1568785583,795,795,795,795,0
|
|
20240104,173200,1568785583,795,795,795,795,0
|
|
20240104,173100,1568785583,795,795,795,795,0
|
|
20240104,173000,1568785583,795,795,795,795,0
|
|
20240104,172900,1568785583,795,795,795,795,0
|
|
20240104,172800,1568785583,795,795,795,795,0
|
|
20240104,172700,1568785583,795,795,795,795,0
|
|
20240104,172600,1568785583,795,795,795,795,0
|
|
20240104,172500,1568785583,795,795,795,795,0
|
|
20240104,172400,1568785583,795,795,795,795,0
|
|
20240104,172300,1568785583,795,795,795,795,0
|
|
20240104,172200,1568785583,795,795,795,795,0
|
|
20240104,172100,1568785583,795,795,795,795,0
|
|
20240104,172000,1568785583,795,795,795,795,0
|
|
20240104,171900,1568785583,795,795,795,795,38542
|
|
20240104,171800,1568785583,795,795,795,795,0
|
|
20240104,171700,1568785583,795,795,795,795,0
|
|
20240104,171600,1568785583,795,795,795,795,0
|
|
20240104,171500,1568785583,795,795,795,795,0
|
|
20240104,171400,1568785583,795,795,795,795,0
|
|
20240104,171300,1568785583,795,795,795,795,0
|
|
20240104,171200,1568785583,795,795,795,795,0
|
|
20240104,171100,1568785583,795,795,795,795,0
|
|
20240104,171000,1568785583,795,795,795,795,0
|
|
20240104,170900,1568785583,795,795,795,795,0
|
|
20240104,170800,1568785583,795,795,795,795,0
|
|
20240104,170700,1568785583,795,795,795,795,0
|
|
20240104,170600,1568785583,795,795,795,795,0
|
|
20240104,170500,1568785583,795,795,795,795,0
|
|
20240104,170400,1568785583,795,795,795,795,0
|
|
20240104,170300,1568785583,795,795,795,795,0
|
|
20240104,170200,1568785583,795,795,795,795,0
|
|
20240104,170100,1568785583,795,795,795,795,0
|
|
20240104,170000,1568785583,795,795,795,795,0
|
|
20240104,165900,1568785583,795,795,795,795,0
|
|
20240104,165800,1568785583,795,795,795,795,0
|
|
20240104,165700,1568785583,795,795,795,795,0
|
|
20240104,165600,1568785583,795,795,795,795,0
|
|
20240104,165500,1568785583,795,795,795,795,0
|
|
20240104,165400,1568785583,795,795,795,795,0
|
|
20240104,165300,1568785583,795,795,795,795,0
|
|
20240104,165200,1568785583,795,795,795,795,0
|
|
20240104,165100,1568785583,795,795,795,795,0
|
|
20240104,165000,1568785583,795,795,795,795,0
|
|
20240104,164900,1568785583,795,795,795,795,38542
|
|
20240104,164800,1568785583,795,795,795,795,0
|
|
20240104,164700,1568785583,795,795,795,795,0
|
|
20240104,164600,1568785583,795,795,795,795,0
|
|
20240104,164500,1568785583,795,795,795,795,0
|
|
20240104,164400,1568785583,795,795,795,795,0
|
|
20240104,164300,1568785583,795,795,795,795,0
|
|
20240104,164200,1568785583,795,795,795,795,0
|
|
20240104,164100,1568785583,795,795,795,795,0
|
|
20240104,164000,1568785583,795,795,795,795,0
|
|
20240104,163900,1568785583,795,795,795,795,0
|
|
20240104,163800,1568785583,795,795,795,795,0
|
|
20240104,163700,1568785583,795,795,795,795,0
|
|
20240104,163600,1568785583,795,795,795,795,0
|
|
20240104,163500,1568785583,795,795,795,795,0
|
|
20240104,163400,1568785583,795,795,795,795,0
|
|
20240104,163300,1568785583,795,795,795,795,0
|
|
20240104,163200,1568785583,795,795,795,795,0
|
|
20240104,163100,1568785583,795,795,795,795,0
|
|
20240104,163000,1568785583,795,795,795,795,0
|
|
20240104,162900,1568785583,795,795,795,795,0
|
|
20240104,162800,1568785583,795,795,795,795,0
|
|
20240104,162700,1568785583,795,795,795,795,0
|
|
20240104,162600,1568785583,795,795,795,795,0
|
|
20240104,162500,1568785583,795,795,795,795,0
|
|
20240104,162400,1568785583,795,795,795,795,0
|
|
20240104,162300,1568785583,795,795,795,795,0
|
|
20240104,162200,1568785583,795,795,795,795,0
|
|
20240104,162100,1568785583,795,795,795,795,0
|
|
20240104,162000,1568785583,795,795,795,795,0
|
|
20240104,161900,1568785583,795,795,795,795,38542
|
|
20240104,161800,1568785583,795,795,795,795,0
|
|
20240104,161700,1568785583,795,795,795,795,0
|
|
20240104,161600,1568785583,795,795,795,795,0
|
|
20240104,161500,1568785583,795,795,795,795,0
|
|
20240104,161400,1568785583,795,795,795,795,0
|
|
20240104,161300,1568785583,795,795,795,795,0
|
|
20240104,161200,1568785583,795,795,795,795,0
|
|
20240104,161100,1568785583,795,795,795,795,0
|
|
20240104,161000,1568785583,795,795,795,795,0
|
|
20240104,160900,1568785583,795,795,795,795,0
|
|
20240104,160800,1568785583,795,795,795,795,0
|
|
20240104,160700,1568785583,795,795,795,795,0
|
|
20240104,160600,1568785583,795,795,795,795,0
|
|
20240104,160500,1568785583,795,795,795,795,0
|
|
20240104,160400,1568785583,795,795,795,795,0
|
|
20240104,160300,1568785583,795,795,795,795,0
|
|
20240104,160200,1568785583,795,795,795,795,0
|
|
20240104,160100,1568785583,795,795,795,795,0
|
|
20240104,160000,1568785583,795,795,795,795,0
|
|
20240104,155900,1568785583,795,795,795,795,0
|
|
20240104,155800,1568785583,795,795,795,795,0
|
|
20240104,155700,1568785583,795,795,795,795,0
|
|
20240104,155600,1568785583,795,795,795,795,0
|
|
20240104,155500,1568785583,795,795,795,795,0
|
|
20240104,155400,1568785583,795,795,795,795,0
|
|
20240104,155300,1568785583,795,795,795,795,0
|
|
20240104,155200,1568785583,795,795,795,795,0
|
|
20240104,155100,1568785583,795,795,795,795,0
|
|
20240104,155000,1568785583,795,795,795,795,0
|
|
20240104,154900,1568785583,795,795,795,795,38542
|
|
20240104,154800,1568785583,795,795,795,795,0
|
|
20240104,154700,1568785583,795,795,795,795,0
|
|
20240104,154600,1568785583,795,795,795,795,0
|
|
20240104,154500,1568785583,795,795,795,795,0
|
|
20240104,154400,1568785583,795,795,795,795,0
|
|
20240104,154300,1568785583,795,795,795,795,0
|
|
20240104,154200,1568785583,795,795,795,795,0
|
|
20240104,154100,1568785583,795,795,795,795,0
|
|
20240104,154000,1568785583,795,795,795,795,0
|
|
20240104,153900,1568785583,795,795,795,795,0
|
|
20240104,153800,1568785583,795,795,795,795,0
|
|
20240104,153700,1568785583,795,795,795,795,0
|
|
20240104,153600,1568785583,795,795,795,795,0
|
|
20240104,153500,1568785583,795,795,795,795,0
|
|
20240104,153400,1568785583,795,795,795,795,0
|
|
20240104,153300,1568785583,795,795,795,795,0
|
|
20240104,153200,1568785583,795,795,795,795,0
|
|
20240104,153100,1568785583,795,795,795,795,0
|
|
20240104,153000,1568785583,795,795,795,795,38542
|
|
20240104,152900,1538144693,797,797,797,797,0
|
|
20240104,152800,1538144693,797,797,797,797,0
|
|
20240104,152700,1538144693,797,797,797,797,0
|
|
20240104,152600,1538144693,797,797,797,797,0
|
|
20240104,152500,1538144693,797,797,797,797,0
|
|
20240104,152400,1538144693,797,797,797,797,0
|
|
20240104,152300,1538144693,797,797,797,797,0
|
|
20240104,152200,1538144693,797,797,797,797,0
|
|
20240104,152100,1538144693,797,797,797,797,0
|
|
20240104,152000,1538144693,797,797,797,797,0
|
|
20240104,151900,1538144693,797,796,797,796,3892
|
|
20240104,151800,1535044993,795,795,796,795,5500
|
|
20240104,151700,1530667483,796,796,796,795,2490
|
|
20240104,151600,1528685500,798,796,798,796,248
|
|
20240104,151500,1528487981,796,797,797,796,12459
|
|
20240104,151400,1518570573,796,797,797,796,4047
|
|
20240104,151300,1515345632,798,798,798,798,971
|
|
20240104,151200,1514570774,798,798,798,798,367
|
|
20240104,151100,1514277908,797,797,797,797,3633
|
|
20240104,151000,1511382407,797,796,797,795,5673
|
|
20240104,150900,1506871481,796,795,796,795,6766
|
|
20240104,150800,1501492090,795,796,796,795,1520
|
|
20240104,150700,1500282171,796,796,796,796,4
|
|
20240104,150600,1500278987,796,795,796,795,4200
|
|
20240104,150500,1496939787,795,795,795,795,400
|
|
20240104,150400,1496621787,795,795,795,795,2511
|
|
20240104,150300,1494625542,795,796,796,795,3925
|
|
20240104,150200,1491505084,796,796,796,796,236
|
|
20240104,150100,1491317228,796,796,796,796,11
|
|
20240104,150000,1491308472,796,795,796,795,5638
|
|
20240104,145900,1486822724,795,795,795,795,326
|
|
20240104,145800,1486563554,796,795,796,794,2242
|
|
20240104,145700,1484781304,795,795,795,795,38094
|
|
20240104,145600,1454496574,795,796,796,795,5743
|
|
20240104,145500,1449930066,797,797,797,797,88
|
|
20240104,145400,1449859930,797,796,797,796,1810
|
|
20240104,145300,1448418931,798,798,798,798,2658
|
|
20240104,145200,1446297847,795,797,797,795,1010
|
|
20240104,145100,1445494877,797,796,797,795,3582
|
|
20240104,145000,1442643380,796,796,796,796,121
|
|
20240104,144900,1442547064,797,797,797,797,89
|
|
20240104,144800,1442476131,797,796,797,796,501
|
|
20240104,144700,1442077325,796,796,796,796,2559
|
|
20240104,144600,1440040361,796,796,796,796,216
|
|
20240104,144500,1439868425,797,797,797,797,0
|
|
20240104,144400,1439868425,797,796,797,795,8601
|
|
20240104,144300,1433026095,797,796,797,796,9179
|
|
20240104,144200,1425719111,797,797,797,797,251
|
|
20240104,144100,1425519064,797,798,799,797,7896
|
|
20240104,144000,1419225939,799,799,799,799,100
|
|
20240104,143900,1419146039,798,798,798,798,30
|
|
20240104,143800,1419122099,798,798,798,797,2193
|
|
20240104,143700,1417372640,797,797,797,797,4242
|
|
20240104,143600,1413991766,798,797,798,797,31
|
|
20240104,143500,1413967058,797,798,798,797,322
|
|
20240104,143400,1413710324,797,797,797,797,3844
|
|
20240104,143300,1410646656,797,797,797,797,2655
|
|
20240104,143200,1408530621,797,797,797,797,71
|
|
20240104,143100,1408474034,797,797,797,797,4000
|
|
20240104,143000,1405286034,796,796,796,796,12766
|
|
20240104,142900,1395124298,797,796,797,796,1898
|
|
20240104,142800,1393613240,797,797,797,797,10430
|
|
20240104,142700,1385300530,797,797,797,797,1120
|
|
20240104,142600,1384407890,798,798,799,798,3430
|
|
20240104,142500,1381670738,799,798,799,798,688
|
|
20240104,142400,1381121504,798,798,799,797,6770
|
|
20240104,142300,1375719306,798,798,798,798,1060
|
|
20240104,142200,1374873426,798,798,798,798,3845
|
|
20240104,142100,1371805116,798,798,798,798,4395
|
|
20240104,142000,1368297906,800,800,800,800,2
|
|
20240104,141900,1368296306,800,800,800,798,148
|
|
20240104,141800,1368177952,800,800,800,800,10
|
|
20240104,141700,1368169952,800,797,800,797,30801
|
|
20240104,141600,1343552437,798,798,798,798,2008
|
|
20240104,141500,1341950053,798,798,798,798,71
|
|
20240104,141400,1341893395,798,799,799,797,7295
|
|
20240104,141300,1336078983,797,797,797,797,32
|
|
20240104,141200,1336053479,799,799,799,799,1
|
|
20240104,141100,1336052680,799,799,800,798,16332
|
|
20240104,141000,1323009455,799,798,799,798,5882
|
|
20240104,140900,1318312369,798,798,798,798,2865
|
|
20240104,140800,1316026099,798,798,799,798,3366
|
|
20240104,140700,1313337031,798,798,798,798,5337
|
|
20240104,140600,1309078105,799,799,799,799,100
|
|
20240104,140500,1308998205,799,799,799,799,5
|
|
20240104,140400,1308994210,799,799,799,799,0
|
|
20240104,140300,1308994210,799,799,799,799,1330
|
|
20240104,140200,1307931540,799,799,799,799,201
|
|
20240104,140100,1307770941,799,799,799,799,1
|
|
20240104,140000,1307770142,799,799,799,799,3264
|
|
20240104,135900,1305162206,800,800,800,800,0
|
|
20240104,135800,1305162206,800,798,800,798,19529
|
|
20240104,135700,1289557030,799,799,799,799,0
|
|
20240104,135600,1289557030,799,799,799,798,1611
|
|
20240104,135500,1288270322,798,799,799,798,5075
|
|
20240104,135400,1284220439,799,800,800,799,3281
|
|
20240104,135300,1281598639,800,800,800,800,100
|
|
20240104,135200,1281518639,798,799,800,798,7106
|
|
20240104,135100,1275839942,799,799,799,799,30
|
|
20240104,135000,1275815972,799,799,799,799,1083
|
|
20240104,134900,1274950655,799,797,799,797,3466
|
|
20240104,134800,1272184245,799,798,799,798,1794
|
|
20240104,134700,1270752632,797,797,797,797,1000
|
|
20240104,134600,1269955632,797,797,797,797,0
|
|
20240104,134500,1269955632,797,797,797,797,0
|
|
20240104,134400,1269955632,797,797,797,797,0
|
|
20240104,134300,1269955632,797,798,798,797,561
|
|
20240104,134200,1269508215,797,798,798,797,640
|
|
20240104,134100,1268997496,798,799,799,798,1628
|
|
20240104,134000,1267697979,799,798,799,798,414
|
|
20240104,133900,1267367496,798,797,798,797,7068
|
|
20240104,133800,1261727730,796,796,796,796,0
|
|
20240104,133700,1261727730,796,797,798,796,854
|
|
20240104,133600,1261047111,797,797,797,797,508
|
|
20240104,133500,1260642235,796,797,797,796,818
|
|
20240104,133400,1259991106,795,795,795,795,0
|
|
20240104,133300,1259991106,795,795,795,795,0
|
|
20240104,133200,1259991106,795,797,797,795,803
|
|
20240104,133100,1259352560,798,795,798,795,5
|
|
20240104,133000,1259348582,795,797,797,795,7135
|
|
20240104,132900,1253675339,797,797,797,797,1
|
|
20240104,132800,1253674542,797,798,798,797,4555
|
|
20240104,132700,1250043677,797,797,797,797,30
|
|
20240104,132600,1250019767,798,798,798,798,102
|
|
20240104,132500,1249938371,798,798,798,798,0
|
|
20240104,132400,1249938371,798,798,798,798,0
|
|
20240104,132300,1249938371,798,796,798,796,504
|
|
20240104,132200,1249537179,798,797,798,797,5000
|
|
20240104,132100,1245551386,796,796,796,796,500
|
|
20240104,132000,1245153386,796,797,797,796,1337
|
|
20240104,131900,1244088646,797,797,797,797,189
|
|
20240104,131800,1243938013,795,797,797,795,3649
|
|
20240104,131700,1241035058,797,797,797,797,97
|
|
20240104,131600,1240957749,797,796,797,796,776
|
|
20240104,131500,1240339789,795,797,797,795,6175
|
|
20240104,131400,1235425559,797,797,797,797,4755
|
|
20240104,131300,1231635824,798,797,798,797,4330
|
|
20240104,131200,1228180684,798,798,798,798,2100
|
|
20240104,131100,1226504884,798,798,798,798,1151
|
|
20240104,131000,1225586386,797,797,797,797,3752
|
|
20240104,130900,1222596042,797,797,797,797,1627
|
|
20240104,130800,1221299323,797,798,798,797,6320
|
|
20240104,130700,1216258358,798,798,798,798,0
|
|
20240104,130600,1216258358,798,797,798,797,754
|
|
20240104,130500,1215657320,798,798,798,797,1007
|
|
20240104,130400,1214854338,798,798,798,798,30
|
|
20240104,130300,1214830398,798,798,798,797,913
|
|
20240104,130200,1214102036,797,797,797,797,0
|
|
20240104,130100,1214102036,797,797,797,797,626
|
|
20240104,130000,1213603114,797,797,799,797,3413
|
|
20240104,125900,1210877655,797,797,797,797,1339
|
|
20240104,125800,1209810472,798,798,798,798,630
|
|
20240104,125700,1209307732,798,798,798,798,1
|
|
20240104,125600,1209306934,796,796,796,796,60
|
|
20240104,125500,1209259174,796,796,796,794,22482
|
|
20240104,125400,1191393536,797,799,799,797,858
|
|
20240104,125300,1190709706,797,797,797,797,566
|
|
20240104,125200,1190258604,798,799,799,798,271
|
|
20240104,125100,1190042345,798,799,799,798,1100
|
|
20240104,125000,1189164445,799,797,799,797,2319
|
|
20240104,124900,1187313602,797,795,797,795,112
|
|
20240104,124800,1187224362,797,795,797,795,14417
|
|
20240104,124700,1175762845,795,797,797,795,10000
|
|
20240104,124600,1167810855,797,797,797,797,95
|
|
20240104,124500,1167735140,797,796,797,796,1225
|
|
20240104,124400,1166760030,796,796,796,796,5
|
|
20240104,124300,1166756050,796,796,796,796,280
|
|
20240104,124200,1166533170,796,796,796,795,602
|
|
20240104,124100,1166054578,796,796,796,795,7013
|
|
20240104,124000,1160474557,797,797,797,797,5
|
|
20240104,123900,1160470572,797,797,797,797,0
|
|
20240104,123800,1160470572,797,797,797,796,7148
|
|
20240104,123700,1154780616,796,798,798,796,1620
|
|
20240104,123600,1153488477,798,798,798,798,30
|
|
20240104,123500,1153464537,799,799,799,799,40
|
|
20240104,123400,1153432577,799,798,799,798,1185
|
|
20240104,123300,1152486837,798,798,798,798,0
|
|
20240104,123200,1152486837,798,797,798,797,2115
|
|
20240104,123100,1150799537,797,797,797,797,0
|
|
20240104,123000,1150799537,797,798,798,797,348
|
|
20240104,122900,1150522151,798,797,798,797,101
|
|
20240104,122800,1150441653,797,797,797,797,5439
|
|
20240104,122700,1146106770,798,798,798,798,20
|
|
20240104,122600,1146090810,798,796,798,796,252
|
|
20240104,122500,1145890048,797,799,799,797,318
|
|
20240104,122400,1145636470,799,797,799,797,156
|
|
20240104,122300,1145511886,799,800,800,798,167
|
|
20240104,122200,1145378611,798,799,800,798,8015
|
|
20240104,122100,1138974623,799,799,800,799,2946
|
|
20240104,122000,1136619904,798,799,799,798,401
|
|
20240104,121900,1136299506,797,797,798,797,5509
|
|
20240104,121800,1131908333,798,798,798,798,0
|
|
20240104,121700,1131908333,798,797,798,797,1038
|
|
20240104,121600,1131080070,798,798,798,798,55
|
|
20240104,121500,1131036180,798,798,798,798,839
|
|
20240104,121400,1130366658,797,798,798,797,596
|
|
20240104,121300,1129891100,798,798,798,798,1
|
|
20240104,121200,1129890302,798,798,798,798,1851
|
|
20240104,121100,1128413204,798,798,798,798,0
|
|
20240104,121000,1128413204,798,798,799,798,323
|
|
20240104,120900,1128155444,799,799,799,799,10
|
|
20240104,120800,1128147454,799,798,799,797,1013
|
|
20240104,120700,1127340076,797,797,797,797,1208
|
|
20240104,120600,1126377300,798,798,798,798,233
|
|
20240104,120500,1126191366,798,798,798,797,1659
|
|
20240104,120400,1124868477,798,798,798,798,1272
|
|
20240104,120300,1123853421,798,798,798,798,331
|
|
20240104,120200,1123589283,798,798,798,798,1
|
|
20240104,120100,1123588485,798,797,798,797,131
|
|
20240104,120000,1123483977,797,797,797,797,1437
|
|
20240104,115900,1122338688,797,797,797,797,2848
|
|
20240104,115800,1120068832,797,796,797,796,1012
|
|
20240104,115700,1119263262,796,796,796,796,450
|
|
20240104,115600,1118905062,796,796,796,796,100
|
|
20240104,115500,1118825462,795,795,795,795,100
|
|
20240104,115400,1118745962,795,796,796,795,8000
|
|
20240104,115300,1112385957,796,795,796,795,60
|
|
20240104,115200,1112338256,795,795,795,795,145
|
|
20240104,115100,1112222981,795,795,795,795,1331
|
|
20240104,115000,1111164836,794,794,794,794,277
|
|
20240104,114900,1110944898,793,794,794,793,13463
|
|
20240104,114800,1100262739,794,794,794,794,1
|
|
20240104,114700,1100261945,794,793,794,793,302
|
|
20240104,114600,1100022458,795,795,795,794,235
|
|
20240104,114500,1099835667,794,796,796,794,13698
|
|
20240104,114400,1088959135,795,796,796,795,614
|
|
20240104,114300,1088470496,796,796,796,795,1188
|
|
20240104,114200,1087525980,795,795,796,794,2587
|
|
20240104,114100,1085471082,795,794,795,794,2225
|
|
20240104,114000,1083703395,795,796,796,794,31
|
|
20240104,113900,1083678723,796,796,796,794,431
|
|
20240104,113800,1083336307,796,794,796,794,3152
|
|
20240104,113700,1080833617,794,796,796,794,1938
|
|
20240104,113600,1079294843,796,794,796,794,1244
|
|
20240104,113500,1078307094,795,795,795,795,1266
|
|
20240104,113400,1077300624,796,795,796,795,1022
|
|
20240104,113300,1076488133,795,795,795,795,471
|
|
20240104,113200,1076113688,795,795,795,795,7100
|
|
20240104,113100,1070469188,795,797,797,795,1663
|
|
20240104,113000,1069146571,797,797,797,795,54
|
|
20240104,112900,1069103539,797,794,797,794,4
|
|
20240104,112800,1069100354,796,796,796,796,1
|
|
20240104,112700,1069099558,794,795,795,794,1940
|
|
20240104,112600,1067559062,796,796,796,796,355
|
|
20240104,112500,1067276482,796,796,796,796,9756
|
|
20240104,112400,1059510706,796,796,798,796,2490
|
|
20240104,112300,1057524666,796,797,797,796,672
|
|
20240104,112200,1056989743,797,797,797,797,1352
|
|
20240104,112100,1055912199,795,795,795,795,45
|
|
20240104,112000,1055876424,795,795,795,795,0
|
|
20240104,111900,1055876424,795,795,795,795,2525
|
|
20240104,111800,1053869049,792,796,796,792,27211
|
|
20240104,111700,1032271943,796,796,796,795,1108
|
|
20240104,111600,1031389977,796,797,797,795,6
|
|
20240104,111500,1031385201,797,796,797,796,303
|
|
20240104,111400,1031144010,796,795,796,795,538
|
|
20240104,111300,1030715924,796,797,798,796,3531
|
|
20240104,111200,1027903212,796,795,798,795,5080
|
|
20240104,111100,1023856912,795,794,795,793,3801
|
|
20240104,111000,1020837325,793,793,793,793,235
|
|
20240104,110900,1020650970,793,793,793,793,800
|
|
20240104,110800,1020016570,793,793,793,793,126
|
|
20240104,110700,1019916652,793,793,793,792,2158
|
|
20240104,110600,1018206496,792,792,794,792,2432
|
|
20240104,110500,1016280158,791,794,794,791,36143
|
|
20240104,110400,987625440,794,795,796,794,13091
|
|
20240104,110300,977229362,795,795,797,795,1409
|
|
20240104,110200,976108907,795,796,796,795,3406
|
|
20240104,110100,973400910,796,797,797,796,455
|
|
20240104,110000,973038723,797,798,798,797,2752
|
|
20240104,105900,970842757,797,795,797,795,6168
|
|
20240104,105800,965938995,795,795,795,794,5568
|
|
20240104,105700,961512723,794,794,794,794,0
|
|
20240104,105600,961512723,794,796,796,794,4700
|
|
20240104,105500,957778764,795,796,796,795,7000
|
|
20240104,105400,952213683,796,797,797,796,3014
|
|
20240104,105300,949814525,798,798,798,798,105
|
|
20240104,105200,949730735,798,796,798,796,63
|
|
20240104,105100,949680490,795,795,795,795,612
|
|
20240104,105000,949193950,795,796,798,794,454
|
|
20240104,104900,948832699,797,797,797,795,9237
|
|
20240104,104800,941475817,796,796,796,796,382
|
|
20240104,104700,941171745,796,795,796,794,2270
|
|
20240104,104600,939368831,794,796,799,794,48916
|
|
20240104,104500,900487133,796,798,799,796,6021
|
|
20240104,104400,895693263,800,798,800,796,5927
|
|
20240104,104300,890967250,800,800,800,800,124
|
|
20240104,104200,890868050,800,799,801,797,6333
|
|
20240104,104100,885812064,801,799,801,799,3130
|
|
20240104,104000,883305870,799,799,799,797,759
|
|
20240104,103900,882700564,799,799,799,795,24581
|
|
20240104,103800,863136322,799,803,803,796,106816
|
|
20240104,103700,777779622,804,804,805,802,21168
|
|
20240104,103600,760797220,804,803,804,803,7447
|
|
20240104,103500,754817278,803,804,804,803,4895
|
|
20240104,103400,750884924,805,804,805,803,7089
|
|
20240104,103300,745185908,803,803,804,803,237
|
|
20240104,103200,744995596,804,804,804,803,1128
|
|
20240104,103100,744089339,805,805,805,805,75
|
|
20240104,103000,744028964,805,803,805,802,17752
|
|
20240104,102900,729774157,802,804,805,802,22500
|
|
20240104,102800,711700706,805,805,805,805,143
|
|
20240104,102700,711585591,805,805,805,805,7
|
|
20240104,102600,711579956,804,805,805,804,1636
|
|
20240104,102500,710264286,805,803,805,803,3995
|
|
20240104,102400,707055286,804,806,806,804,7467
|
|
20240104,102300,701045127,808,808,808,808,37
|
|
20240104,102200,701015231,808,805,808,805,1103
|
|
20240104,102100,700126440,805,805,806,804,8157
|
|
20240104,102000,693557409,805,805,805,805,8419
|
|
20240104,101900,686780114,804,804,805,804,6261
|
|
20240104,101800,681742364,805,805,805,805,2157
|
|
20240104,101700,680005979,803,807,807,803,12947
|
|
20240104,101600,669600827,807,806,807,806,6706
|
|
20240104,101500,664195790,808,808,808,806,1607
|
|
20240104,101400,662898900,808,808,808,806,579
|
|
20240104,101300,662431222,806,806,806,804,35676
|
|
20240104,101200,633715580,806,806,806,806,743
|
|
20240104,101100,633116722,806,807,808,806,8250
|
|
20240104,101000,626466423,806,808,808,806,10675
|
|
20240104,100900,617857261,808,808,808,808,7807
|
|
20240104,100800,611549205,808,808,808,807,7472
|
|
20240104,100700,605518801,809,809,809,809,20
|
|
20240104,100600,605502621,809,810,810,807,9199
|
|
20240104,100500,598062021,810,810,810,810,251
|
|
20240104,100400,597858711,810,810,810,810,1098
|
|
20240104,100300,596969331,807,807,810,806,6598
|
|
20240104,100200,591645548,807,809,809,807,1607
|
|
20240104,100100,590348509,808,808,808,808,2489
|
|
20240104,100000,588337397,808,808,808,808,594
|
|
20240104,095900,587857445,809,809,809,809,0
|
|
20240104,095800,587857445,809,808,809,808,467
|
|
20240104,095700,587480107,809,809,809,809,10643
|
|
20240104,095600,578869920,810,809,810,809,4117
|
|
20240104,095500,575539164,810,810,810,809,6459
|
|
20240104,095400,570308474,810,810,810,810,2263
|
|
20240104,095300,568475444,810,809,810,809,14
|
|
20240104,095200,568464113,810,811,811,810,12
|
|
20240104,095100,568454392,809,808,811,808,3250
|
|
20240104,095000,565827679,808,809,809,808,2781
|
|
20240104,094900,563580611,809,809,809,809,141
|
|
20240104,094800,563466542,808,809,809,808,42
|
|
20240104,094700,563432584,808,812,812,808,8167
|
|
20240104,094600,556817219,808,811,812,808,12817
|
|
20240104,094500,546437388,811,811,811,810,2774
|
|
20240104,094400,544188174,811,811,811,810,6538
|
|
20240104,094300,538889316,810,811,811,810,1020
|
|
20240104,094200,538063096,811,811,811,811,1298
|
|
20240104,094100,537010418,810,810,810,810,1163
|
|
20240104,094000,536068388,810,810,810,810,120
|
|
20240104,093900,535971188,811,810,811,807,2121
|
|
20240104,093800,534259338,811,809,811,809,19
|
|
20240104,093700,534243932,812,809,812,807,5060
|
|
20240104,093600,530142099,809,808,809,805,20977
|
|
20240104,093500,513219595,808,806,808,805,6658
|
|
20240104,093400,507854255,808,808,808,807,1937
|
|
20240104,093300,506290777,810,809,810,809,1311
|
|
20240104,093200,505230177,810,808,810,808,107
|
|
20240104,093100,505143509,810,806,810,804,38549
|
|
20240104,093000,474095049,806,806,807,806,820
|
|
20240104,092900,473434128,808,808,808,806,1762
|
|
20240104,092800,472012360,809,808,809,808,409
|
|
20240104,092700,471681481,807,806,809,806,1339
|
|
20240104,092600,470598462,805,807,810,805,5605
|
|
20240104,092500,466078199,806,809,809,806,11408
|
|
20240104,092400,456871825,812,809,812,808,8607
|
|
20240104,092300,449909164,812,812,812,810,7892
|
|
20240104,092200,443502218,812,810,815,807,4154
|
|
20240104,092100,440122790,809,808,809,806,2754
|
|
20240104,092000,437895921,809,806,809,806,27887
|
|
20240104,091900,415355603,807,808,808,806,6412
|
|
20240104,091800,410182217,808,808,809,807,8697
|
|
20240104,091700,403151754,808,808,808,806,16115
|
|
20240104,091600,390147688,806,808,809,806,2797
|
|
20240104,091500,387887750,806,806,808,805,3539
|
|
20240104,091400,385036200,807,806,808,806,930
|
|
20240104,091300,384286394,806,808,808,805,14807
|
|
20240104,091200,372329493,808,809,809,807,5043
|
|
20240104,091100,368254129,809,807,809,805,3193
|
|
20240104,091000,365678450,807,805,807,805,6056
|
|
20240104,090900,360797928,803,804,806,803,2955
|
|
20240104,090800,358421542,804,806,807,802,43670
|
|
20240104,090700,323362623,807,803,807,803,7999
|
|
20240104,090600,316915631,805,802,806,802,7988
|
|
20240104,090500,310491854,803,803,805,801,22705
|
|
20240104,090400,292243083,803,803,805,803,37055
|
|
20240104,090300,262455840,803,800,804,798,30522
|
|
20240104,090200,238036284,800,805,807,798,134177
|
|
20240104,090100,130658825,806,803,806,797,34526
|
|
20240104,090000,103005134,802,800,809,799,128592
|