622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,191900,587411214,798,798,798,798,19746
|
|
20240105,191800,587411214,798,798,798,798,0
|
|
20240105,191700,587411214,798,798,798,798,0
|
|
20240105,191600,587411214,798,798,798,798,0
|
|
20240105,191500,587411214,798,798,798,798,0
|
|
20240105,191400,587411214,798,798,798,798,0
|
|
20240105,191300,587411214,798,798,798,798,0
|
|
20240105,191200,587411214,798,798,798,798,0
|
|
20240105,191100,587411214,798,798,798,798,0
|
|
20240105,191000,587411214,798,798,798,798,0
|
|
20240105,190900,587411214,798,798,798,798,0
|
|
20240105,190800,587411214,798,798,798,798,0
|
|
20240105,190700,587411214,798,798,798,798,0
|
|
20240105,190600,587411214,798,798,798,798,0
|
|
20240105,190500,587411214,798,798,798,798,0
|
|
20240105,190400,587411214,798,798,798,798,0
|
|
20240105,190300,587411214,798,798,798,798,0
|
|
20240105,190200,587411214,798,798,798,798,0
|
|
20240105,190100,587411214,798,798,798,798,0
|
|
20240105,190000,587411214,798,798,798,798,0
|
|
20240105,185900,587411214,798,798,798,798,0
|
|
20240105,185800,587411214,798,798,798,798,0
|
|
20240105,185700,587411214,798,798,798,798,0
|
|
20240105,185600,587411214,798,798,798,798,0
|
|
20240105,185500,587411214,798,798,798,798,0
|
|
20240105,185400,587411214,798,798,798,798,0
|
|
20240105,185300,587411214,798,798,798,798,0
|
|
20240105,185200,587411214,798,798,798,798,0
|
|
20240105,185100,587411214,798,798,798,798,0
|
|
20240105,185000,587411214,798,798,798,798,0
|
|
20240105,184900,587411214,798,798,798,798,19746
|
|
20240105,184800,587411214,798,798,798,798,0
|
|
20240105,184700,587411214,798,798,798,798,0
|
|
20240105,184600,587411214,798,798,798,798,0
|
|
20240105,184500,587411214,798,798,798,798,0
|
|
20240105,184400,587411214,798,798,798,798,0
|
|
20240105,184300,587411214,798,798,798,798,0
|
|
20240105,184200,587411214,798,798,798,798,0
|
|
20240105,184100,587411214,798,798,798,798,0
|
|
20240105,184000,587411214,798,798,798,798,0
|
|
20240105,183900,587411214,798,798,798,798,0
|
|
20240105,183800,587411214,798,798,798,798,0
|
|
20240105,183700,587411214,798,798,798,798,0
|
|
20240105,183600,587411214,798,798,798,798,0
|
|
20240105,183500,587411214,798,798,798,798,0
|
|
20240105,183400,587411214,798,798,798,798,0
|
|
20240105,183300,587411214,798,798,798,798,0
|
|
20240105,183200,587411214,798,798,798,798,0
|
|
20240105,183100,587411214,798,798,798,798,0
|
|
20240105,183000,587411214,798,798,798,798,0
|
|
20240105,182900,587411214,798,798,798,798,0
|
|
20240105,182800,587411214,798,798,798,798,0
|
|
20240105,182700,587411214,798,798,798,798,0
|
|
20240105,182600,587411214,798,798,798,798,0
|
|
20240105,182500,587411214,798,798,798,798,0
|
|
20240105,182400,587411214,798,798,798,798,0
|
|
20240105,182300,587411214,798,798,798,798,0
|
|
20240105,182200,587411214,798,798,798,798,0
|
|
20240105,182100,587411214,798,798,798,798,0
|
|
20240105,182000,587411214,798,798,798,798,0
|
|
20240105,181900,587411214,798,798,798,798,19746
|
|
20240105,181800,587411214,798,798,798,798,0
|
|
20240105,181700,587411214,798,798,798,798,0
|
|
20240105,181600,587411214,798,798,798,798,0
|
|
20240105,181500,587411214,798,798,798,798,0
|
|
20240105,181400,587411214,798,798,798,798,0
|
|
20240105,181300,587411214,798,798,798,798,0
|
|
20240105,181200,587411214,798,798,798,798,0
|
|
20240105,181100,587411214,798,798,798,798,0
|
|
20240105,181000,587411214,798,798,798,798,0
|
|
20240105,180900,587411214,798,798,798,798,0
|
|
20240105,180800,587411214,798,798,798,798,0
|
|
20240105,180700,587411214,798,798,798,798,0
|
|
20240105,180600,587411214,798,798,798,798,0
|
|
20240105,180500,587411214,798,798,798,798,0
|
|
20240105,180400,587411214,798,798,798,798,0
|
|
20240105,180300,587411214,798,798,798,798,0
|
|
20240105,180200,587411214,798,798,798,798,0
|
|
20240105,180100,587411214,798,798,798,798,0
|
|
20240105,180000,587411214,798,798,798,798,0
|
|
20240105,175900,587411214,798,798,798,798,0
|
|
20240105,175800,587411214,798,798,798,798,0
|
|
20240105,175700,587411214,798,798,798,798,0
|
|
20240105,175600,587411214,798,798,798,798,0
|
|
20240105,175500,587411214,798,798,798,798,0
|
|
20240105,175400,587411214,798,798,798,798,0
|
|
20240105,175300,587411214,798,798,798,798,0
|
|
20240105,175200,587411214,798,798,798,798,0
|
|
20240105,175100,587411214,798,798,798,798,0
|
|
20240105,175000,587411214,798,798,798,798,0
|
|
20240105,174900,587411214,798,798,798,798,19746
|
|
20240105,174800,587411214,798,798,798,798,0
|
|
20240105,174700,587411214,798,798,798,798,0
|
|
20240105,174600,587411214,798,798,798,798,0
|
|
20240105,174500,587411214,798,798,798,798,0
|
|
20240105,174400,587411214,798,798,798,798,0
|
|
20240105,174300,587411214,798,798,798,798,0
|
|
20240105,174200,587411214,798,798,798,798,0
|
|
20240105,174100,587411214,798,798,798,798,0
|
|
20240105,174000,587411214,798,798,798,798,0
|
|
20240105,173900,587411214,798,798,798,798,0
|
|
20240105,173800,587411214,798,798,798,798,0
|
|
20240105,173700,587411214,798,798,798,798,0
|
|
20240105,173600,587411214,798,798,798,798,0
|
|
20240105,173500,587411214,798,798,798,798,0
|
|
20240105,173400,587411214,798,798,798,798,0
|
|
20240105,173300,587411214,798,798,798,798,0
|
|
20240105,173200,587411214,798,798,798,798,0
|
|
20240105,173100,587411214,798,798,798,798,0
|
|
20240105,173000,587411214,798,798,798,798,0
|
|
20240105,172900,587411214,798,798,798,798,0
|
|
20240105,172800,587411214,798,798,798,798,0
|
|
20240105,172700,587411214,798,798,798,798,0
|
|
20240105,172600,587411214,798,798,798,798,0
|
|
20240105,172500,587411214,798,798,798,798,0
|
|
20240105,172400,587411214,798,798,798,798,0
|
|
20240105,172300,587411214,798,798,798,798,0
|
|
20240105,172200,587411214,798,798,798,798,0
|
|
20240105,172100,587411214,798,798,798,798,0
|
|
20240105,172000,587411214,798,798,798,798,0
|
|
20240105,171900,587411214,798,798,798,798,19746
|
|
20240105,171800,587411214,798,798,798,798,0
|
|
20240105,171700,587411214,798,798,798,798,0
|
|
20240105,171600,587411214,798,798,798,798,0
|
|
20240105,171500,587411214,798,798,798,798,0
|
|
20240105,171400,587411214,798,798,798,798,0
|
|
20240105,171300,587411214,798,798,798,798,0
|
|
20240105,171200,587411214,798,798,798,798,0
|
|
20240105,171100,587411214,798,798,798,798,0
|
|
20240105,171000,587411214,798,798,798,798,0
|
|
20240105,170900,587411214,798,798,798,798,0
|
|
20240105,170800,587411214,798,798,798,798,0
|
|
20240105,170700,587411214,798,798,798,798,0
|
|
20240105,170600,587411214,798,798,798,798,0
|
|
20240105,170500,587411214,798,798,798,798,0
|
|
20240105,170400,587411214,798,798,798,798,0
|
|
20240105,170300,587411214,798,798,798,798,0
|
|
20240105,170200,587411214,798,798,798,798,0
|
|
20240105,170100,587411214,798,798,798,798,0
|
|
20240105,170000,587411214,798,798,798,798,0
|
|
20240105,165900,587411214,798,798,798,798,0
|
|
20240105,165800,587411214,798,798,798,798,0
|
|
20240105,165700,587411214,798,798,798,798,0
|
|
20240105,165600,587411214,798,798,798,798,0
|
|
20240105,165500,587411214,798,798,798,798,0
|
|
20240105,165400,587411214,798,798,798,798,0
|
|
20240105,165300,587411214,798,798,798,798,0
|
|
20240105,165200,587411214,798,798,798,798,0
|
|
20240105,165100,587411214,798,798,798,798,0
|
|
20240105,165000,587411214,798,798,798,798,0
|
|
20240105,164900,587411214,798,798,798,798,19746
|
|
20240105,164800,587411214,798,798,798,798,0
|
|
20240105,164700,587411214,798,798,798,798,0
|
|
20240105,164600,587411214,798,798,798,798,0
|
|
20240105,164500,587411214,798,798,798,798,0
|
|
20240105,164400,587411214,798,798,798,798,0
|
|
20240105,164300,587411214,798,798,798,798,0
|
|
20240105,164200,587411214,798,798,798,798,0
|
|
20240105,164100,587411214,798,798,798,798,0
|
|
20240105,164000,587411214,798,798,798,798,0
|
|
20240105,163900,587411214,798,798,798,798,0
|
|
20240105,163800,587411214,798,798,798,798,0
|
|
20240105,163700,587411214,798,798,798,798,0
|
|
20240105,163600,587411214,798,798,798,798,0
|
|
20240105,163500,587411214,798,798,798,798,0
|
|
20240105,163400,587411214,798,798,798,798,0
|
|
20240105,163300,587411214,798,798,798,798,0
|
|
20240105,163200,587411214,798,798,798,798,0
|
|
20240105,163100,587411214,798,798,798,798,0
|
|
20240105,163000,587411214,798,798,798,798,0
|
|
20240105,162900,587411214,798,798,798,798,0
|
|
20240105,162800,587411214,798,798,798,798,0
|
|
20240105,162700,587411214,798,798,798,798,0
|
|
20240105,162600,587411214,798,798,798,798,0
|
|
20240105,162500,587411214,798,798,798,798,0
|
|
20240105,162400,587411214,798,798,798,798,0
|
|
20240105,162300,587411214,798,798,798,798,0
|
|
20240105,162200,587411214,798,798,798,798,0
|
|
20240105,162100,587411214,798,798,798,798,0
|
|
20240105,162000,587411214,798,798,798,798,0
|
|
20240105,161900,587411214,798,798,798,798,19746
|
|
20240105,161800,587411214,798,798,798,798,0
|
|
20240105,161700,587411214,798,798,798,798,0
|
|
20240105,161600,587411214,798,798,798,798,0
|
|
20240105,161500,587411214,798,798,798,798,0
|
|
20240105,161400,587411214,798,798,798,798,0
|
|
20240105,161300,587411214,798,798,798,798,0
|
|
20240105,161200,587411214,798,798,798,798,0
|
|
20240105,161100,587411214,798,798,798,798,0
|
|
20240105,161000,587411214,798,798,798,798,0
|
|
20240105,160900,587411214,798,798,798,798,0
|
|
20240105,160800,587411214,798,798,798,798,0
|
|
20240105,160700,587411214,798,798,798,798,0
|
|
20240105,160600,587411214,798,798,798,798,0
|
|
20240105,160500,587411214,798,798,798,798,0
|
|
20240105,160400,587411214,798,798,798,798,0
|
|
20240105,160300,587411214,798,798,798,798,0
|
|
20240105,160200,587411214,798,798,798,798,0
|
|
20240105,160100,587411214,798,798,798,798,0
|
|
20240105,160000,587411214,798,798,798,798,0
|
|
20240105,155900,587411214,798,798,798,798,0
|
|
20240105,155800,587411214,798,798,798,798,0
|
|
20240105,155700,587411214,798,798,798,798,0
|
|
20240105,155600,587411214,798,798,798,798,0
|
|
20240105,155500,587411214,798,798,798,798,0
|
|
20240105,155400,587411214,798,798,798,798,0
|
|
20240105,155300,587411214,798,798,798,798,0
|
|
20240105,155200,587411214,798,798,798,798,0
|
|
20240105,155100,587411214,798,798,798,798,0
|
|
20240105,155000,587411214,798,798,798,798,0
|
|
20240105,154900,587411214,798,798,798,798,19746
|
|
20240105,154800,587411214,798,798,798,798,0
|
|
20240105,154700,587411214,798,798,798,798,0
|
|
20240105,154600,587411214,798,798,798,798,0
|
|
20240105,154500,587411214,798,798,798,798,0
|
|
20240105,154400,587411214,798,798,798,798,0
|
|
20240105,154300,587411214,798,798,798,798,0
|
|
20240105,154200,587411214,798,798,798,798,0
|
|
20240105,154100,587411214,798,798,798,798,0
|
|
20240105,154000,587411214,798,798,798,798,0
|
|
20240105,153900,587411214,798,798,798,798,0
|
|
20240105,153800,587411214,798,798,798,798,0
|
|
20240105,153700,587411214,798,798,798,798,0
|
|
20240105,153600,587411214,798,798,798,798,0
|
|
20240105,153500,587411214,798,798,798,798,0
|
|
20240105,153400,587411214,798,798,798,798,0
|
|
20240105,153300,587411214,798,798,798,798,0
|
|
20240105,153200,587411214,798,798,798,798,0
|
|
20240105,153100,587411214,798,798,798,798,0
|
|
20240105,153000,587411214,798,798,798,798,19746
|
|
20240105,152900,571653906,796,796,796,796,0
|
|
20240105,152800,571653906,796,796,796,796,0
|
|
20240105,152700,571653906,796,796,796,796,0
|
|
20240105,152600,571653906,796,796,796,796,0
|
|
20240105,152500,571653906,796,796,796,796,0
|
|
20240105,152400,571653906,796,796,796,796,0
|
|
20240105,152300,571653906,796,796,796,796,0
|
|
20240105,152200,571653906,796,796,796,796,0
|
|
20240105,152100,571653906,796,796,796,796,0
|
|
20240105,152000,571653906,796,796,796,796,0
|
|
20240105,151900,571653906,796,796,796,796,530
|
|
20240105,151800,571232026,796,795,798,795,1747
|
|
20240105,151700,569839213,795,795,798,795,290
|
|
20240105,151600,569608550,795,796,796,795,343
|
|
20240105,151500,569335711,796,795,796,795,227
|
|
20240105,151400,569155241,795,795,795,795,144
|
|
20240105,151300,569040761,795,797,797,795,4082
|
|
20240105,151200,565795569,798,795,798,795,1581
|
|
20240105,151100,564535797,795,795,795,795,2604
|
|
20240105,151000,562465617,795,797,797,795,2135
|
|
20240105,150900,560764292,795,795,795,795,149
|
|
20240105,150800,560645837,796,796,796,796,2055
|
|
20240105,150700,559010057,796,796,797,796,401
|
|
20240105,150600,558690860,795,794,795,794,4178
|
|
20240105,150500,555369528,795,795,795,795,137
|
|
20240105,150400,555260613,795,795,795,795,7420
|
|
20240105,150300,549361713,795,794,795,794,1002
|
|
20240105,150200,548565124,795,795,795,795,5
|
|
20240105,150100,548561149,795,795,795,795,5750
|
|
20240105,150000,543989899,796,796,796,796,500
|
|
20240105,145900,543591899,795,795,795,795,0
|
|
20240105,145800,543591899,795,796,796,795,711
|
|
20240105,145700,543026632,796,796,796,796,100
|
|
20240105,145600,542947032,795,796,796,795,1763
|
|
20240105,145500,541544435,795,795,795,795,0
|
|
20240105,145400,541544435,795,795,795,795,815
|
|
20240105,145300,540896510,795,795,795,795,12
|
|
20240105,145200,540886970,795,795,795,795,0
|
|
20240105,145100,540886970,795,795,795,795,8500
|
|
20240105,145000,534129470,795,795,795,795,35
|
|
20240105,144900,534101645,795,795,795,795,0
|
|
20240105,144800,534101645,795,795,795,795,0
|
|
20240105,144700,534101645,795,795,795,795,58
|
|
20240105,144600,534055535,794,794,794,794,0
|
|
20240105,144500,534055535,794,795,795,794,21
|
|
20240105,144400,534038841,795,795,795,795,1119
|
|
20240105,144300,533149236,795,795,795,795,50
|
|
20240105,144200,533109486,794,794,794,794,2025
|
|
20240105,144100,531501636,795,795,795,795,0
|
|
20240105,144000,531501636,795,795,795,794,1419
|
|
20240105,143900,530374437,795,795,795,795,1767
|
|
20240105,143800,528969672,795,795,795,795,57
|
|
20240105,143700,528924357,795,795,795,795,150
|
|
20240105,143600,528805107,795,795,795,795,14
|
|
20240105,143500,528793977,795,795,795,795,10
|
|
20240105,143400,528786027,795,796,796,795,29405
|
|
20240105,143300,505409022,796,796,796,796,0
|
|
20240105,143200,505409022,796,796,796,796,1681
|
|
20240105,143100,504070946,796,796,796,796,0
|
|
20240105,143000,504070946,796,796,796,796,800
|
|
20240105,142900,503434146,796,796,796,796,4536
|
|
20240105,142800,499823490,796,796,796,796,0
|
|
20240105,142700,499823490,796,796,796,796,4015
|
|
20240105,142600,496627550,798,798,798,798,0
|
|
20240105,142500,496627550,798,798,798,798,3
|
|
20240105,142400,496625156,798,798,798,798,409
|
|
20240105,142300,496298774,796,796,796,796,0
|
|
20240105,142200,496298774,796,796,796,796,1
|
|
20240105,142100,496297978,796,796,796,796,250
|
|
20240105,142000,496098978,796,796,796,796,0
|
|
20240105,141900,496098978,796,796,796,796,0
|
|
20240105,141800,496098978,796,796,796,796,443
|
|
20240105,141700,495746350,796,796,796,796,7511
|
|
20240105,141600,489767594,797,797,797,797,0
|
|
20240105,141500,489767594,797,798,798,797,1196
|
|
20240105,141400,488813771,798,798,798,798,103
|
|
20240105,141300,488731577,798,798,798,798,10
|
|
20240105,141200,488723597,798,798,798,798,6776
|
|
20240105,141100,483316349,798,798,798,798,0
|
|
20240105,141000,483316349,798,798,798,798,32
|
|
20240105,140900,483290813,798,798,798,798,1
|
|
20240105,140800,483290015,798,798,798,798,1200
|
|
20240105,140700,482332415,797,797,797,797,1396
|
|
20240105,140600,481219803,798,798,798,798,0
|
|
20240105,140500,481219803,798,798,798,798,0
|
|
20240105,140400,481219803,798,798,798,798,50
|
|
20240105,140300,481179903,798,798,798,798,62
|
|
20240105,140200,481130427,798,798,798,798,0
|
|
20240105,140100,481130427,798,798,798,798,124
|
|
20240105,140000,481031475,798,798,798,798,0
|
|
20240105,135900,481031475,798,798,798,798,76
|
|
20240105,135800,480970827,796,799,799,796,1083
|
|
20240105,135700,480106410,796,796,796,796,0
|
|
20240105,135600,480106410,796,796,796,796,500
|
|
20240105,135500,479708410,796,796,796,796,47
|
|
20240105,135400,479670998,796,796,796,796,100
|
|
20240105,135300,479591398,797,797,797,797,0
|
|
20240105,135200,479591398,797,797,797,797,598
|
|
20240105,135100,479114792,797,796,797,796,1082
|
|
20240105,135000,478253438,796,796,796,796,1774
|
|
20240105,134900,476841334,797,797,797,797,2237
|
|
20240105,134800,475058445,797,798,798,797,1198
|
|
20240105,134700,474102665,798,798,798,798,0
|
|
20240105,134600,474102665,798,798,798,798,26
|
|
20240105,134500,474081917,798,798,798,798,195
|
|
20240105,134400,473926307,798,798,798,798,815
|
|
20240105,134300,473275937,798,798,798,798,2000
|
|
20240105,134200,471679937,798,798,798,798,1000
|
|
20240105,134100,470881937,798,798,798,798,63
|
|
20240105,134000,470831663,798,798,798,798,656
|
|
20240105,133900,470308175,798,798,798,797,105
|
|
20240105,133800,470224394,798,798,798,798,10
|
|
20240105,133700,470216414,798,798,798,798,252
|
|
20240105,133600,470015318,798,798,798,798,90
|
|
20240105,133500,469943498,797,797,797,797,0
|
|
20240105,133400,469943498,797,797,797,797,0
|
|
20240105,133300,469943498,797,797,797,797,214
|
|
20240105,133200,469772940,797,797,797,797,0
|
|
20240105,133100,469772940,797,797,797,797,0
|
|
20240105,133000,469772940,797,797,797,797,5206
|
|
20240105,132900,465623758,797,797,797,797,0
|
|
20240105,132800,465623758,797,797,797,797,0
|
|
20240105,132700,465623758,797,797,797,797,5
|
|
20240105,132600,465619773,797,797,797,797,1
|
|
20240105,132500,465618976,799,799,799,799,2
|
|
20240105,132400,465617378,796,796,796,796,0
|
|
20240105,132300,465617378,796,796,796,796,2000
|
|
20240105,132200,464025378,797,797,797,797,0
|
|
20240105,132100,464025378,797,797,797,797,3559
|
|
20240105,132000,461188855,798,796,799,796,645
|
|
20240105,131900,460675379,795,796,796,795,3074
|
|
20240105,131800,458231472,796,796,796,796,0
|
|
20240105,131700,458231472,796,796,796,796,3
|
|
20240105,131600,458229084,796,796,796,796,1389
|
|
20240105,131500,457123440,796,796,796,796,64
|
|
20240105,131400,457072496,796,796,796,796,0
|
|
20240105,131300,457072496,796,796,796,796,1244
|
|
20240105,131200,456082272,795,795,796,795,856
|
|
20240105,131100,455401742,795,795,795,795,0
|
|
20240105,131000,455401742,795,795,795,795,0
|
|
20240105,130900,455401742,795,797,797,795,3567
|
|
20240105,130800,452562480,798,798,798,797,3029
|
|
20240105,130700,450146763,798,798,798,798,195
|
|
20240105,130600,449991153,798,798,798,798,4
|
|
20240105,130500,449987961,797,798,798,797,250
|
|
20240105,130400,449788511,798,798,798,798,0
|
|
20240105,130300,449788511,798,798,798,798,1325
|
|
20240105,130200,448731161,798,798,798,798,38
|
|
20240105,130100,448700837,799,799,799,798,570
|
|
20240105,130000,448245457,799,799,799,799,45
|
|
20240105,125900,448209502,799,799,799,799,101
|
|
20240105,125800,448128803,799,799,799,799,2480
|
|
20240105,125700,446147283,800,800,800,800,0
|
|
20240105,125600,446147283,800,802,802,800,1401
|
|
20240105,125500,445026481,799,800,800,799,22
|
|
20240105,125400,445008882,799,799,799,799,100
|
|
20240105,125300,444928982,800,800,800,800,609
|
|
20240105,125200,444441782,802,802,802,802,100
|
|
20240105,125100,444361582,802,802,802,802,600
|
|
20240105,125000,443880382,802,802,802,802,0
|
|
20240105,124900,443880382,802,802,802,802,1075
|
|
20240105,124800,443018232,802,802,802,802,100
|
|
20240105,124700,442938032,802,802,802,802,10
|
|
20240105,124600,442930012,802,800,802,800,761
|
|
20240105,124500,442321202,800,800,800,800,10
|
|
20240105,124400,442313202,800,800,800,800,236
|
|
20240105,124300,442124402,800,800,800,800,1
|
|
20240105,124200,442123602,800,800,800,800,0
|
|
20240105,124100,442123602,800,800,800,800,300
|
|
20240105,124000,441883602,801,801,801,801,1800
|
|
20240105,123900,440441802,800,801,801,800,625
|
|
20240105,123800,439941200,801,801,801,801,0
|
|
20240105,123700,439941200,801,801,801,801,4
|
|
20240105,123600,439937996,801,801,801,801,130
|
|
20240105,123500,439833866,801,801,801,801,50
|
|
20240105,123400,439793816,801,801,801,801,201
|
|
20240105,123300,439632815,799,799,799,799,0
|
|
20240105,123200,439632815,799,799,799,799,17
|
|
20240105,123100,439619232,800,800,800,800,2000
|
|
20240105,123000,438019232,798,798,798,798,0
|
|
20240105,122900,438019232,798,798,798,798,0
|
|
20240105,122800,438019232,798,798,798,798,0
|
|
20240105,122700,438019232,798,798,798,798,0
|
|
20240105,122600,438019232,798,798,798,798,5
|
|
20240105,122500,438015242,798,798,798,798,1353
|
|
20240105,122400,436935548,799,799,799,799,700
|
|
20240105,122300,436376248,797,797,797,797,0
|
|
20240105,122200,436376248,797,797,797,797,4900
|
|
20240105,122100,432470948,796,796,796,796,0
|
|
20240105,122000,432470948,796,796,796,796,0
|
|
20240105,121900,432470948,796,797,797,796,729
|
|
20240105,121800,431890526,797,797,797,797,0
|
|
20240105,121700,431890526,797,797,797,797,52
|
|
20240105,121600,431849082,796,799,799,796,510
|
|
20240105,121500,431442862,799,799,799,799,10
|
|
20240105,121400,431434872,799,799,799,799,300
|
|
20240105,121300,431195172,799,796,799,796,11
|
|
20240105,121200,431186386,796,796,799,796,65
|
|
20240105,121100,431134616,796,797,797,796,2000
|
|
20240105,121000,429542579,799,799,799,799,100
|
|
20240105,120900,429462679,799,799,799,799,136
|
|
20240105,120800,429354015,799,797,799,797,13
|
|
20240105,120700,429343648,799,799,799,799,0
|
|
20240105,120600,429343648,799,799,799,799,9
|
|
20240105,120500,429336457,799,799,799,799,35
|
|
20240105,120400,429308492,799,799,799,799,2937
|
|
20240105,120300,426961829,799,798,799,798,111
|
|
20240105,120200,426873141,798,798,798,798,740
|
|
20240105,120100,426282621,798,798,798,798,0
|
|
20240105,120000,426282621,798,798,798,798,0
|
|
20240105,115900,426282621,798,797,798,797,61
|
|
20240105,115800,426234002,798,798,798,798,1218
|
|
20240105,115700,425262038,798,798,798,798,0
|
|
20240105,115600,425262038,798,798,798,798,509
|
|
20240105,115500,424855856,798,798,798,798,10
|
|
20240105,115400,424847876,798,798,798,798,265
|
|
20240105,115300,424636406,798,798,798,798,0
|
|
20240105,115200,424636406,798,797,798,797,501
|
|
20240105,115100,424237108,797,797,797,797,100
|
|
20240105,115000,424157408,798,798,798,798,28
|
|
20240105,114900,424135064,798,798,798,798,105
|
|
20240105,114800,424051274,798,798,798,798,17
|
|
20240105,114700,424037708,798,798,798,798,0
|
|
20240105,114600,424037708,798,798,798,798,251
|
|
20240105,114500,423837410,798,799,799,798,277
|
|
20240105,114400,423616354,799,799,799,798,4793
|
|
20240105,114300,419787299,798,798,798,798,459
|
|
20240105,114200,419421017,798,798,798,798,1200
|
|
20240105,114100,418463417,798,798,798,798,11
|
|
20240105,114000,418454639,797,797,797,797,0
|
|
20240105,113900,418454639,797,797,797,797,13
|
|
20240105,113800,418444278,797,797,797,797,962
|
|
20240105,113700,417677564,796,796,796,796,0
|
|
20240105,113600,417677564,796,796,796,796,0
|
|
20240105,113500,417677564,796,796,796,796,0
|
|
20240105,113400,417677564,796,797,797,795,5845
|
|
20240105,113300,413024055,797,797,797,797,703
|
|
20240105,113200,412463764,797,797,797,797,100
|
|
20240105,113100,412384064,797,797,797,797,457
|
|
20240105,113000,412019835,797,797,797,797,2
|
|
20240105,112900,412018241,797,797,797,797,615
|
|
20240105,112800,411528086,796,799,799,796,501
|
|
20240105,112700,411129285,798,797,798,797,2431
|
|
20240105,112600,409191777,797,796,797,794,571
|
|
20240105,112500,408737577,795,799,799,795,21746
|
|
20240105,112400,391440590,797,797,797,797,0
|
|
20240105,112300,391440590,797,800,800,797,1523
|
|
20240105,112200,390226528,800,800,800,800,1505
|
|
20240105,112100,389022528,800,797,800,797,310
|
|
20240105,112000,388775128,800,800,800,800,100
|
|
20240105,111900,388695128,797,798,798,797,3707
|
|
20240105,111800,385740573,798,799,799,798,1103
|
|
20240105,111700,384860226,799,799,799,799,0
|
|
20240105,111600,384860226,799,799,799,799,0
|
|
20240105,111500,384860226,799,799,799,799,10
|
|
20240105,111400,384852236,799,799,799,799,100
|
|
20240105,111300,384772336,800,799,800,799,2040
|
|
20240105,111200,383140351,800,800,800,800,2506
|
|
20240105,111100,381135551,797,797,797,797,60
|
|
20240105,111000,381087731,797,797,797,797,0
|
|
20240105,110900,381087731,797,798,798,797,1000
|
|
20240105,110800,380289981,797,797,797,797,1106
|
|
20240105,110700,379408499,797,797,797,797,1
|
|
20240105,110600,379407702,800,800,800,800,440
|
|
20240105,110500,379055702,797,797,797,797,0
|
|
20240105,110400,379055702,797,798,798,797,633
|
|
20240105,110300,378551181,797,797,797,797,0
|
|
20240105,110200,378551181,797,797,797,797,0
|
|
20240105,110100,378551181,797,797,797,797,0
|
|
20240105,110000,378551181,797,797,797,797,0
|
|
20240105,105900,378551181,797,797,800,797,804
|
|
20240105,105800,377910384,797,797,797,797,35
|
|
20240105,105700,377882489,796,796,796,796,7015
|
|
20240105,105600,372298549,796,796,796,796,2550
|
|
20240105,105500,370268749,796,795,796,795,3293
|
|
20240105,105400,367647814,795,796,796,795,2202
|
|
20240105,105300,365897042,796,796,796,796,510
|
|
20240105,105200,365491082,795,797,797,795,16505
|
|
20240105,105100,352368008,796,797,797,796,13130
|
|
20240105,105000,341915319,797,797,798,797,5865
|
|
20240105,104900,337240910,798,798,798,798,7106
|
|
20240105,104800,331570322,799,799,799,799,5026
|
|
20240105,104700,327554548,800,800,800,800,8042
|
|
20240105,104600,321120948,800,800,800,800,100
|
|
20240105,104500,321040948,801,801,801,801,21
|
|
20240105,104400,321024127,801,802,802,801,4918
|
|
20240105,104300,317083809,801,803,803,801,27062
|
|
20240105,104200,295387842,803,804,804,803,245
|
|
20240105,104100,295190863,804,805,805,804,8895
|
|
20240105,104000,288031717,805,805,805,805,1197
|
|
20240105,103900,287068132,805,805,805,805,305
|
|
20240105,103800,286822607,805,805,805,805,1
|
|
20240105,103700,286821802,804,804,804,804,2
|
|
20240105,103600,286820194,804,804,804,804,0
|
|
20240105,103500,286820194,804,804,804,804,159
|
|
20240105,103400,286692358,804,804,804,804,1
|
|
20240105,103300,286691554,804,806,806,804,55
|
|
20240105,103200,286647324,804,804,804,804,900
|
|
20240105,103100,285923724,804,804,804,804,0
|
|
20240105,103000,285923724,804,804,804,804,1100
|
|
20240105,102900,285039324,804,804,804,804,0
|
|
20240105,102800,285039324,804,804,804,804,1000
|
|
20240105,102700,284235324,805,805,805,805,1488
|
|
20240105,102600,283037484,805,805,805,805,0
|
|
20240105,102500,283037484,805,806,806,805,1333
|
|
20240105,102400,281964386,805,806,806,805,1340
|
|
20240105,102300,280885685,805,805,805,805,1963
|
|
20240105,102200,279305470,805,805,805,805,156
|
|
20240105,102100,279179890,804,804,804,804,3331
|
|
20240105,102000,276501766,804,804,804,804,1022
|
|
20240105,101900,275680078,805,805,805,805,383
|
|
20240105,101800,275371763,805,805,805,805,20
|
|
20240105,101700,275355663,805,805,805,805,19
|
|
20240105,101600,275340368,802,802,802,802,0
|
|
20240105,101500,275340368,802,803,803,802,5172
|
|
20240105,101400,271187352,804,804,805,804,2317
|
|
20240105,101300,269324477,804,804,804,804,624
|
|
20240105,101200,268822781,804,804,804,804,1231
|
|
20240105,101100,267833057,804,804,804,804,100
|
|
20240105,101000,267752657,805,805,805,805,0
|
|
20240105,100900,267752657,805,805,805,805,10
|
|
20240105,100800,267744607,805,805,805,805,6
|
|
20240105,100700,267739777,804,804,804,804,199
|
|
20240105,100600,267579781,805,805,805,805,0
|
|
20240105,100500,267579781,805,805,805,805,1323
|
|
20240105,100400,266514766,806,805,806,805,10493
|
|
20240105,100300,258067900,805,805,805,805,942
|
|
20240105,100200,257309590,806,806,806,806,5
|
|
20240105,100100,257305560,806,806,806,806,144
|
|
20240105,100000,257189496,805,805,805,805,1407
|
|
20240105,095900,256056861,805,806,806,805,456
|
|
20240105,095800,255689678,806,806,806,806,77
|
|
20240105,095700,255627616,806,805,806,805,547
|
|
20240105,095600,255187267,805,805,805,805,90
|
|
20240105,095500,255114817,805,805,805,805,12
|
|
20240105,095400,255105157,805,805,805,805,1
|
|
20240105,095300,255104352,805,805,805,805,584
|
|
20240105,095200,254634232,806,807,807,806,7
|
|
20240105,095100,254628585,806,806,807,806,9385
|
|
20240105,095000,247064273,806,806,806,806,0
|
|
20240105,094900,247064273,806,806,806,806,53
|
|
20240105,094800,247021555,806,806,806,806,251
|
|
20240105,094700,246819249,808,808,808,808,300
|
|
20240105,094600,246576849,806,808,808,806,5718
|
|
20240105,094500,241965614,809,809,809,809,688
|
|
20240105,094400,241409022,810,809,810,809,76
|
|
20240105,094300,241347511,809,809,809,809,3804
|
|
20240105,094200,238270075,809,810,810,809,3910
|
|
20240105,094100,235103977,810,810,810,810,5
|
|
20240105,094000,235099927,810,809,810,809,1840
|
|
20240105,093900,233611355,809,809,810,809,2675
|
|
20240105,093800,231447270,810,809,810,808,5236
|
|
20240105,093700,227212001,808,805,808,805,4262
|
|
20240105,093600,223771917,806,807,807,806,810
|
|
20240105,093500,223118249,807,807,807,807,43
|
|
20240105,093400,223083548,807,807,808,807,4772
|
|
20240105,093300,219230544,805,805,806,805,1551
|
|
20240105,093200,217981960,806,805,806,805,703
|
|
20240105,093100,217415364,805,806,806,805,4060
|
|
20240105,093000,214143054,806,807,807,806,566
|
|
20240105,092900,213686438,807,809,809,807,286
|
|
20240105,092800,213455284,810,806,810,806,1853
|
|
20240105,092700,211956200,809,803,809,803,15895
|
|
20240105,092600,199120793,806,803,806,801,2566
|
|
20240105,092500,197059273,804,804,804,803,328
|
|
20240105,092400,196795563,804,805,806,802,2117
|
|
20240105,092300,195091339,801,802,805,801,15439
|
|
20240105,092200,182708024,802,803,805,802,4169
|
|
20240105,092100,179361199,802,803,803,802,114
|
|
20240105,092000,179269757,803,803,803,802,971
|
|
20240105,091900,178490045,803,804,804,803,876
|
|
20240105,091800,177785743,804,807,807,804,3220
|
|
20240105,091700,175193597,805,806,807,805,204
|
|
20240105,091600,175029128,806,806,807,806,961
|
|
20240105,091500,174254357,805,808,808,805,2363
|
|
20240105,091400,172348576,807,807,810,807,20778
|
|
20240105,091300,155539574,807,801,807,800,22173
|
|
20240105,091200,137752908,801,801,801,801,6286
|
|
20240105,091100,132717822,801,803,803,801,6239
|
|
20240105,091000,127714053,803,802,803,802,743
|
|
20240105,090900,127117725,801,802,803,800,7028
|
|
20240105,090800,121490028,803,805,805,800,25424
|
|
20240105,090700,101083413,805,805,806,805,8619
|
|
20240105,090600,94144118,805,806,806,805,4436
|
|
20240105,090500,90573028,806,805,806,805,10026
|
|
20240105,090400,82501437,806,806,807,806,4640
|
|
20240105,090300,78761092,805,806,809,805,5733
|
|
20240105,090200,74141490,806,803,807,803,18466
|
|
20240105,090100,59280465,803,814,815,803,32482
|
|
20240105,090000,33093166,815,814,815,803,40796
|