623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192000,495064338,794,794,794,794,7036
|
|
20240108,191900,495064338,794,794,794,794,0
|
|
20240108,191800,495064338,794,794,794,794,0
|
|
20240108,191700,495064338,794,794,794,794,0
|
|
20240108,191600,495064338,794,794,794,794,0
|
|
20240108,191500,495064338,794,794,794,794,0
|
|
20240108,191400,495064338,794,794,794,794,0
|
|
20240108,191300,495064338,794,794,794,794,0
|
|
20240108,191200,495064338,794,794,794,794,0
|
|
20240108,191100,495064338,794,794,794,794,0
|
|
20240108,191000,495064338,794,794,794,794,0
|
|
20240108,190900,495064338,794,794,794,794,0
|
|
20240108,190800,495064338,794,794,794,794,0
|
|
20240108,190700,495064338,794,794,794,794,0
|
|
20240108,190600,495064338,794,794,794,794,0
|
|
20240108,190500,495064338,794,794,794,794,0
|
|
20240108,190400,495064338,794,794,794,794,0
|
|
20240108,190300,495064338,794,794,794,794,0
|
|
20240108,190200,495064338,794,794,794,794,0
|
|
20240108,190100,495064338,794,794,794,794,0
|
|
20240108,190000,495064338,794,794,794,794,0
|
|
20240108,185900,495064338,794,794,794,794,0
|
|
20240108,185800,495064338,794,794,794,794,0
|
|
20240108,185700,495064338,794,794,794,794,0
|
|
20240108,185600,495064338,794,794,794,794,0
|
|
20240108,185500,495064338,794,794,794,794,0
|
|
20240108,185400,495064338,794,794,794,794,0
|
|
20240108,185300,495064338,794,794,794,794,0
|
|
20240108,185200,495064338,794,794,794,794,0
|
|
20240108,185100,495064338,794,794,794,794,0
|
|
20240108,185000,495064338,794,794,794,794,7036
|
|
20240108,184900,495064338,794,794,794,794,0
|
|
20240108,184800,495064338,794,794,794,794,0
|
|
20240108,184700,495064338,794,794,794,794,0
|
|
20240108,184600,495064338,794,794,794,794,0
|
|
20240108,184500,495064338,794,794,794,794,0
|
|
20240108,184400,495064338,794,794,794,794,0
|
|
20240108,184300,495064338,794,794,794,794,0
|
|
20240108,184200,495064338,794,794,794,794,0
|
|
20240108,184100,495064338,794,794,794,794,0
|
|
20240108,184000,495064338,794,794,794,794,0
|
|
20240108,183900,495064338,794,794,794,794,0
|
|
20240108,183800,495064338,794,794,794,794,0
|
|
20240108,183700,495064338,794,794,794,794,0
|
|
20240108,183600,495064338,794,794,794,794,0
|
|
20240108,183500,495064338,794,794,794,794,0
|
|
20240108,183400,495064338,794,794,794,794,0
|
|
20240108,183300,495064338,794,794,794,794,0
|
|
20240108,183200,495064338,794,794,794,794,0
|
|
20240108,183100,495064338,794,794,794,794,0
|
|
20240108,183000,495064338,794,794,794,794,0
|
|
20240108,182900,495064338,794,794,794,794,0
|
|
20240108,182800,495064338,794,794,794,794,0
|
|
20240108,182700,495064338,794,794,794,794,0
|
|
20240108,182600,495064338,794,794,794,794,0
|
|
20240108,182500,495064338,794,794,794,794,0
|
|
20240108,182400,495064338,794,794,794,794,0
|
|
20240108,182300,495064338,794,794,794,794,0
|
|
20240108,182200,495064338,794,794,794,794,0
|
|
20240108,182100,495064338,794,794,794,794,0
|
|
20240108,182000,495064338,794,794,794,794,7036
|
|
20240108,181900,495064338,794,794,794,794,0
|
|
20240108,181800,495064338,794,794,794,794,0
|
|
20240108,181700,495064338,794,794,794,794,0
|
|
20240108,181600,495064338,794,794,794,794,0
|
|
20240108,181500,495064338,794,794,794,794,0
|
|
20240108,181400,495064338,794,794,794,794,0
|
|
20240108,181300,495064338,794,794,794,794,0
|
|
20240108,181200,495064338,794,794,794,794,0
|
|
20240108,181100,495064338,794,794,794,794,0
|
|
20240108,181000,495064338,794,794,794,794,0
|
|
20240108,180900,495064338,794,794,794,794,0
|
|
20240108,180800,495064338,794,794,794,794,0
|
|
20240108,180700,495064338,794,794,794,794,0
|
|
20240108,180600,495064338,794,794,794,794,0
|
|
20240108,180500,495064338,794,794,794,794,0
|
|
20240108,180400,495064338,794,794,794,794,0
|
|
20240108,180300,495064338,794,794,794,794,0
|
|
20240108,180200,495064338,794,794,794,794,0
|
|
20240108,180100,495064338,794,794,794,794,0
|
|
20240108,180000,495064338,794,794,794,794,0
|
|
20240108,175900,495064338,794,794,794,794,0
|
|
20240108,175800,495064338,794,794,794,794,0
|
|
20240108,175700,495064338,794,794,794,794,0
|
|
20240108,175600,495064338,794,794,794,794,0
|
|
20240108,175500,495064338,794,794,794,794,0
|
|
20240108,175400,495064338,794,794,794,794,0
|
|
20240108,175300,495064338,794,794,794,794,0
|
|
20240108,175200,495064338,794,794,794,794,0
|
|
20240108,175100,495064338,794,794,794,794,0
|
|
20240108,175000,495064338,794,794,794,794,7036
|
|
20240108,174900,495064338,794,794,794,794,0
|
|
20240108,174800,495064338,794,794,794,794,0
|
|
20240108,174700,495064338,794,794,794,794,0
|
|
20240108,174600,495064338,794,794,794,794,0
|
|
20240108,174500,495064338,794,794,794,794,0
|
|
20240108,174400,495064338,794,794,794,794,0
|
|
20240108,174300,495064338,794,794,794,794,0
|
|
20240108,174200,495064338,794,794,794,794,0
|
|
20240108,174100,495064338,794,794,794,794,0
|
|
20240108,174000,495064338,794,794,794,794,0
|
|
20240108,173900,495064338,794,794,794,794,0
|
|
20240108,173800,495064338,794,794,794,794,0
|
|
20240108,173700,495064338,794,794,794,794,0
|
|
20240108,173600,495064338,794,794,794,794,0
|
|
20240108,173500,495064338,794,794,794,794,0
|
|
20240108,173400,495064338,794,794,794,794,0
|
|
20240108,173300,495064338,794,794,794,794,0
|
|
20240108,173200,495064338,794,794,794,794,0
|
|
20240108,173100,495064338,794,794,794,794,0
|
|
20240108,173000,495064338,794,794,794,794,0
|
|
20240108,172900,495064338,794,794,794,794,0
|
|
20240108,172800,495064338,794,794,794,794,0
|
|
20240108,172700,495064338,794,794,794,794,0
|
|
20240108,172600,495064338,794,794,794,794,0
|
|
20240108,172500,495064338,794,794,794,794,0
|
|
20240108,172400,495064338,794,794,794,794,0
|
|
20240108,172300,495064338,794,794,794,794,0
|
|
20240108,172200,495064338,794,794,794,794,0
|
|
20240108,172100,495064338,794,794,794,794,0
|
|
20240108,172000,495064338,794,794,794,794,7036
|
|
20240108,171900,495064338,794,794,794,794,0
|
|
20240108,171800,495064338,794,794,794,794,0
|
|
20240108,171700,495064338,794,794,794,794,0
|
|
20240108,171600,495064338,794,794,794,794,0
|
|
20240108,171500,495064338,794,794,794,794,0
|
|
20240108,171400,495064338,794,794,794,794,0
|
|
20240108,171300,495064338,794,794,794,794,0
|
|
20240108,171200,495064338,794,794,794,794,0
|
|
20240108,171100,495064338,794,794,794,794,0
|
|
20240108,171000,495064338,794,794,794,794,0
|
|
20240108,170900,495064338,794,794,794,794,0
|
|
20240108,170800,495064338,794,794,794,794,0
|
|
20240108,170700,495064338,794,794,794,794,0
|
|
20240108,170600,495064338,794,794,794,794,0
|
|
20240108,170500,495064338,794,794,794,794,0
|
|
20240108,170400,495064338,794,794,794,794,0
|
|
20240108,170300,495064338,794,794,794,794,0
|
|
20240108,170200,495064338,794,794,794,794,0
|
|
20240108,170100,495064338,794,794,794,794,0
|
|
20240108,170000,495064338,794,794,794,794,0
|
|
20240108,165900,495064338,794,794,794,794,0
|
|
20240108,165800,495064338,794,794,794,794,0
|
|
20240108,165700,495064338,794,794,794,794,0
|
|
20240108,165600,495064338,794,794,794,794,0
|
|
20240108,165500,495064338,794,794,794,794,0
|
|
20240108,165400,495064338,794,794,794,794,0
|
|
20240108,165300,495064338,794,794,794,794,0
|
|
20240108,165200,495064338,794,794,794,794,0
|
|
20240108,165100,495064338,794,794,794,794,0
|
|
20240108,165000,495064338,794,794,794,794,7036
|
|
20240108,164900,495064338,794,794,794,794,0
|
|
20240108,164800,495064338,794,794,794,794,0
|
|
20240108,164700,495064338,794,794,794,794,0
|
|
20240108,164600,495064338,794,794,794,794,0
|
|
20240108,164500,495064338,794,794,794,794,0
|
|
20240108,164400,495064338,794,794,794,794,0
|
|
20240108,164300,495064338,794,794,794,794,0
|
|
20240108,164200,495064338,794,794,794,794,0
|
|
20240108,164100,495064338,794,794,794,794,0
|
|
20240108,164000,495064338,794,794,794,794,0
|
|
20240108,163900,495064338,794,794,794,794,0
|
|
20240108,163800,495064338,794,794,794,794,0
|
|
20240108,163700,495064338,794,794,794,794,0
|
|
20240108,163600,495064338,794,794,794,794,0
|
|
20240108,163500,495064338,794,794,794,794,0
|
|
20240108,163400,495064338,794,794,794,794,0
|
|
20240108,163300,495064338,794,794,794,794,0
|
|
20240108,163200,495064338,794,794,794,794,0
|
|
20240108,163100,495064338,794,794,794,794,0
|
|
20240108,163000,495064338,794,794,794,794,0
|
|
20240108,162900,495064338,794,794,794,794,0
|
|
20240108,162800,495064338,794,794,794,794,0
|
|
20240108,162700,495064338,794,794,794,794,0
|
|
20240108,162600,495064338,794,794,794,794,0
|
|
20240108,162500,495064338,794,794,794,794,0
|
|
20240108,162400,495064338,794,794,794,794,0
|
|
20240108,162300,495064338,794,794,794,794,0
|
|
20240108,162200,495064338,794,794,794,794,0
|
|
20240108,162100,495064338,794,794,794,794,0
|
|
20240108,162000,495064338,794,794,794,794,7036
|
|
20240108,161900,495064338,794,794,794,794,0
|
|
20240108,161800,495064338,794,794,794,794,0
|
|
20240108,161700,495064338,794,794,794,794,0
|
|
20240108,161600,495064338,794,794,794,794,0
|
|
20240108,161500,495064338,794,794,794,794,0
|
|
20240108,161400,495064338,794,794,794,794,0
|
|
20240108,161300,495064338,794,794,794,794,0
|
|
20240108,161200,495064338,794,794,794,794,0
|
|
20240108,161100,495064338,794,794,794,794,0
|
|
20240108,161000,495064338,794,794,794,794,0
|
|
20240108,160900,495064338,794,794,794,794,0
|
|
20240108,160800,495064338,794,794,794,794,0
|
|
20240108,160700,495064338,794,794,794,794,0
|
|
20240108,160600,495064338,794,794,794,794,0
|
|
20240108,160500,495064338,794,794,794,794,0
|
|
20240108,160400,495064338,794,794,794,794,0
|
|
20240108,160300,495064338,794,794,794,794,0
|
|
20240108,160200,495064338,794,794,794,794,0
|
|
20240108,160100,495064338,794,794,794,794,0
|
|
20240108,160000,495064338,794,794,794,794,0
|
|
20240108,155900,495064338,794,794,794,794,0
|
|
20240108,155800,495064338,794,794,794,794,0
|
|
20240108,155700,495064338,794,794,794,794,0
|
|
20240108,155600,495064338,794,794,794,794,0
|
|
20240108,155500,495064338,794,794,794,794,0
|
|
20240108,155400,495064338,794,794,794,794,0
|
|
20240108,155300,495064338,794,794,794,794,0
|
|
20240108,155200,495064338,794,794,794,794,0
|
|
20240108,155100,495064338,794,794,794,794,0
|
|
20240108,155000,495064338,794,794,794,794,7036
|
|
20240108,154900,495064338,794,794,794,794,0
|
|
20240108,154800,495064338,794,794,794,794,0
|
|
20240108,154700,495064338,794,794,794,794,0
|
|
20240108,154600,495064338,794,794,794,794,0
|
|
20240108,154500,495064338,794,794,794,794,0
|
|
20240108,154400,495064338,794,794,794,794,0
|
|
20240108,154300,495064338,794,794,794,794,0
|
|
20240108,154200,495064338,794,794,794,794,0
|
|
20240108,154100,495064338,794,794,794,794,0
|
|
20240108,154000,495064338,794,794,794,794,0
|
|
20240108,153900,495064338,794,794,794,794,0
|
|
20240108,153800,495064338,794,794,794,794,0
|
|
20240108,153700,495064338,794,794,794,794,0
|
|
20240108,153600,495064338,794,794,794,794,0
|
|
20240108,153500,495064338,794,794,794,794,0
|
|
20240108,153400,495064338,794,794,794,794,0
|
|
20240108,153300,495064338,794,794,794,794,0
|
|
20240108,153200,495064338,794,794,794,794,0
|
|
20240108,153100,495064338,794,794,794,794,0
|
|
20240108,153000,495064338,794,794,794,794,7036
|
|
20240108,152900,489477754,795,795,795,795,0
|
|
20240108,152800,489477754,795,795,795,795,0
|
|
20240108,152700,489477754,795,795,795,795,0
|
|
20240108,152600,489477754,795,795,795,795,0
|
|
20240108,152500,489477754,795,795,795,795,0
|
|
20240108,152400,489477754,795,795,795,795,0
|
|
20240108,152300,489477754,795,795,795,795,0
|
|
20240108,152200,489477754,795,795,795,795,0
|
|
20240108,152100,489477754,795,795,795,795,0
|
|
20240108,152000,489477754,795,795,795,795,0
|
|
20240108,151900,489477754,795,793,795,792,4811
|
|
20240108,151800,485657305,793,792,793,792,472
|
|
20240108,151700,485283029,793,792,793,792,4124
|
|
20240108,151600,482016763,793,793,793,793,2115
|
|
20240108,151500,480339568,793,794,794,793,129
|
|
20240108,151400,480237166,794,794,794,794,500
|
|
20240108,151300,479840166,794,794,794,794,80
|
|
20240108,151200,479776646,793,794,794,793,300
|
|
20240108,151100,479538546,794,794,794,794,100
|
|
20240108,151000,479459146,794,795,795,794,101
|
|
20240108,150900,479378946,795,795,795,795,2
|
|
20240108,150800,479377356,795,795,795,795,108
|
|
20240108,150700,479291496,795,795,795,795,50
|
|
20240108,150600,479251746,795,795,795,795,55
|
|
20240108,150500,479208021,795,794,795,794,1631
|
|
20240108,150400,477911525,794,794,794,794,2102
|
|
20240108,150300,476242537,794,794,794,794,55
|
|
20240108,150200,476198867,791,791,791,791,0
|
|
20240108,150100,476198867,791,791,791,791,48
|
|
20240108,150000,476160899,790,793,793,790,3000
|
|
20240108,145900,473785371,793,793,793,793,0
|
|
20240108,145800,473785371,793,793,793,793,1046
|
|
20240108,145700,472955893,793,793,793,793,380
|
|
20240108,145600,472654553,791,792,792,791,250
|
|
20240108,145500,472456798,793,793,793,793,180
|
|
20240108,145400,472314058,792,792,793,792,617
|
|
20240108,145300,471825388,792,792,792,792,731
|
|
20240108,145200,471246436,792,792,792,792,5
|
|
20240108,145100,471242476,792,792,792,792,0
|
|
20240108,145000,471242476,792,791,792,791,301
|
|
20240108,144900,471004085,790,790,790,790,0
|
|
20240108,144800,471004085,790,790,790,790,0
|
|
20240108,144700,471004085,790,790,790,790,5584
|
|
20240108,144600,466592725,790,790,790,789,3001
|
|
20240108,144500,464224735,789,789,789,789,1
|
|
20240108,144400,464223946,789,789,789,789,6527
|
|
20240108,144300,459074143,789,790,790,789,102
|
|
20240108,144200,458993565,790,790,790,790,0
|
|
20240108,144100,458993565,790,790,790,790,68
|
|
20240108,144000,458939845,790,790,790,790,0
|
|
20240108,143900,458939845,790,790,790,790,113
|
|
20240108,143800,458850575,790,790,790,790,0
|
|
20240108,143700,458850575,790,790,790,790,0
|
|
20240108,143600,458850575,790,789,790,789,195
|
|
20240108,143500,458696596,790,790,790,790,30
|
|
20240108,143400,458672896,788,788,788,788,0
|
|
20240108,143300,458672896,788,788,788,788,1000
|
|
20240108,143200,457884896,788,791,791,788,21815
|
|
20240108,143100,440670900,791,792,792,791,110
|
|
20240108,143000,440583781,793,793,793,793,0
|
|
20240108,142900,440583781,793,793,793,793,0
|
|
20240108,142800,440583781,793,793,793,793,0
|
|
20240108,142700,440583781,793,793,793,793,100
|
|
20240108,142600,440504481,793,793,793,793,1
|
|
20240108,142500,440503688,793,793,793,793,100
|
|
20240108,142400,440424388,794,794,794,794,1082
|
|
20240108,142300,439565280,794,793,794,793,1261
|
|
20240108,142200,438565140,793,793,793,793,1
|
|
20240108,142100,438564347,791,793,793,791,2021
|
|
20240108,142000,436965102,793,793,793,793,135
|
|
20240108,141900,436858047,794,794,794,794,100
|
|
20240108,141800,436778647,794,794,794,794,21
|
|
20240108,141700,436761973,794,794,794,794,300
|
|
20240108,141600,436523773,794,794,794,794,0
|
|
20240108,141500,436523773,794,793,794,792,413
|
|
20240108,141400,436196487,794,794,794,794,14
|
|
20240108,141300,436185371,794,793,794,793,2
|
|
20240108,141200,436183784,793,793,793,791,10983
|
|
20240108,141100,427490268,793,793,793,793,223
|
|
20240108,141000,427313429,792,792,792,792,1747
|
|
20240108,140900,425929805,792,792,792,792,0
|
|
20240108,140800,425929805,792,792,792,792,2235
|
|
20240108,140700,424159685,791,791,791,791,0
|
|
20240108,140600,424159685,791,791,791,791,0
|
|
20240108,140500,424159685,791,792,792,791,115
|
|
20240108,140400,424068695,791,791,791,791,0
|
|
20240108,140300,424068695,791,791,791,791,0
|
|
20240108,140200,424068695,791,791,791,791,0
|
|
20240108,140100,424068695,791,791,791,791,0
|
|
20240108,140000,424068695,791,792,792,791,1772
|
|
20240108,135900,422666541,792,792,792,792,0
|
|
20240108,135800,422666541,792,791,792,791,101
|
|
20240108,135700,422586649,791,791,791,791,1549
|
|
20240108,135600,421361390,792,792,792,792,40
|
|
20240108,135500,421329710,792,792,792,792,17
|
|
20240108,135400,421316246,792,792,792,792,167
|
|
20240108,135300,421183982,790,790,790,790,0
|
|
20240108,135200,421183982,790,791,791,790,3763
|
|
20240108,135100,418207753,791,791,791,791,1541
|
|
20240108,135000,416988822,791,791,791,791,117
|
|
20240108,134900,416896275,791,791,791,791,319
|
|
20240108,134800,416643946,791,791,791,791,76
|
|
20240108,134700,416583830,791,791,791,791,118
|
|
20240108,134600,416490492,792,791,792,791,110
|
|
20240108,134500,416403382,792,792,792,792,0
|
|
20240108,134400,416403382,792,792,792,792,30
|
|
20240108,134300,416379622,792,792,792,792,1
|
|
20240108,134200,416378830,791,791,791,791,1099
|
|
20240108,134100,415509521,791,790,791,790,7118
|
|
20240108,134000,409881301,790,790,790,790,1012
|
|
20240108,133900,409081821,790,790,790,790,0
|
|
20240108,133800,409081821,790,790,790,790,10089
|
|
20240108,133700,401111511,790,789,790,789,1566
|
|
20240108,133600,399875801,790,790,790,790,50
|
|
20240108,133500,399836301,790,789,790,788,3015
|
|
20240108,133400,397457793,790,791,791,790,2035
|
|
20240108,133300,395850092,791,791,791,790,376
|
|
20240108,133200,395552996,791,791,791,791,100
|
|
20240108,133100,395473896,791,791,791,791,50
|
|
20240108,133000,395434346,791,791,791,791,50
|
|
20240108,132900,395394796,791,791,791,791,0
|
|
20240108,132800,395394796,791,791,791,791,1
|
|
20240108,132700,395394005,789,789,789,789,6301
|
|
20240108,132600,390422516,789,789,789,789,0
|
|
20240108,132500,390422516,789,789,789,789,1000
|
|
20240108,132400,389633516,789,789,789,789,0
|
|
20240108,132300,389633516,789,789,789,789,1000
|
|
20240108,132200,388844516,791,791,791,789,112
|
|
20240108,132100,388756084,791,791,791,791,100
|
|
20240108,132000,388676984,791,791,791,791,1
|
|
20240108,131900,388676193,789,789,789,789,0
|
|
20240108,131800,388676193,789,789,789,789,0
|
|
20240108,131700,388676193,789,789,789,789,0
|
|
20240108,131600,388676193,789,791,791,789,1427
|
|
20240108,131500,387548836,791,791,791,791,0
|
|
20240108,131400,387548836,791,791,791,791,0
|
|
20240108,131300,387548836,791,791,791,791,2
|
|
20240108,131200,387547254,791,790,791,789,1583
|
|
20240108,131100,386296693,790,790,790,790,233
|
|
20240108,131000,386112623,791,790,791,790,841
|
|
20240108,130900,385447733,790,790,790,790,1086
|
|
20240108,130800,384589793,791,791,791,791,24
|
|
20240108,130700,384570809,791,791,791,791,0
|
|
20240108,130600,384570809,791,791,791,791,517
|
|
20240108,130500,384161862,791,792,792,791,1651
|
|
20240108,130400,382855865,792,792,792,792,0
|
|
20240108,130300,382855865,792,792,792,792,126
|
|
20240108,130200,382756073,792,792,792,792,12
|
|
20240108,130100,382746569,791,792,792,790,1500
|
|
20240108,130000,381560069,792,792,792,792,0
|
|
20240108,125900,381560069,792,790,792,789,2001
|
|
20240108,125800,379980995,791,791,791,791,0
|
|
20240108,125700,379980995,791,791,791,791,0
|
|
20240108,125600,379980995,791,791,791,791,1522
|
|
20240108,125500,378777093,791,791,791,791,1
|
|
20240108,125400,378776302,789,791,791,789,2275
|
|
20240108,125300,376978952,791,791,791,791,369
|
|
20240108,125200,376687073,791,790,791,790,6126
|
|
20240108,125100,371844407,790,791,791,790,147
|
|
20240108,125000,371728177,791,791,791,791,1
|
|
20240108,124900,371727386,789,791,791,789,554
|
|
20240108,124800,371289943,791,791,791,791,650
|
|
20240108,124700,370775793,791,791,791,791,1
|
|
20240108,124600,370775002,790,790,790,790,724
|
|
20240108,124500,370203042,790,790,790,790,1
|
|
20240108,124400,370202252,790,790,790,790,18
|
|
20240108,124300,370188032,790,790,790,790,101
|
|
20240108,124200,370108242,790,790,790,790,0
|
|
20240108,124100,370108242,790,790,790,790,20
|
|
20240108,124000,370092442,790,791,791,790,9186
|
|
20240108,123900,362830978,791,792,792,791,23
|
|
20240108,123800,362812763,792,792,792,792,0
|
|
20240108,123700,362812763,792,792,792,792,42
|
|
20240108,123600,362779499,792,791,792,791,102
|
|
20240108,123500,362698716,792,792,792,792,10
|
|
20240108,123400,362690796,792,791,792,788,11415
|
|
20240108,123300,353675475,792,792,792,792,1
|
|
20240108,123200,353674683,791,792,792,791,375
|
|
20240108,123100,353378056,792,792,793,792,40
|
|
20240108,123000,353346369,792,790,793,790,1012
|
|
20240108,122900,352546863,793,793,793,793,8
|
|
20240108,122800,352540519,793,793,793,793,0
|
|
20240108,122700,352540519,793,793,793,793,0
|
|
20240108,122600,352540519,793,793,793,793,0
|
|
20240108,122500,352540519,793,793,793,793,1
|
|
20240108,122400,352539726,790,792,792,790,1351
|
|
20240108,122300,351470066,792,792,792,790,10235
|
|
20240108,122200,343379730,792,792,792,792,600
|
|
20240108,122100,342904530,792,792,792,792,329
|
|
20240108,122000,342643962,793,793,793,793,10
|
|
20240108,121900,342636032,793,793,793,793,1
|
|
20240108,121800,342635239,792,792,792,792,297
|
|
20240108,121700,342400015,793,793,793,792,2130
|
|
20240108,121600,340712925,794,794,794,793,160
|
|
20240108,121500,340585895,794,792,794,792,2
|
|
20240108,121400,340584309,794,794,794,794,0
|
|
20240108,121300,340584309,794,794,794,794,28
|
|
20240108,121200,340562077,794,794,794,794,1
|
|
20240108,121100,340561283,791,791,791,791,0
|
|
20240108,121000,340561283,791,791,791,791,400
|
|
20240108,120900,340244883,794,794,794,794,0
|
|
20240108,120800,340244883,794,794,794,794,1
|
|
20240108,120700,340244089,791,794,794,791,6923
|
|
20240108,120600,334764574,794,794,794,794,12
|
|
20240108,120500,334755046,793,793,793,793,43
|
|
20240108,120400,334720947,793,793,793,793,57
|
|
20240108,120300,334675746,794,794,794,794,500
|
|
20240108,120200,334278746,794,794,794,794,140
|
|
20240108,120100,334167586,794,794,794,793,1053
|
|
20240108,120000,333331505,792,792,792,792,0
|
|
20240108,115900,333331505,792,792,792,792,349
|
|
20240108,115800,333055097,792,793,793,792,194
|
|
20240108,115700,332901265,793,793,793,793,150
|
|
20240108,115600,332782315,793,793,793,793,13
|
|
20240108,115500,332772006,793,793,793,793,0
|
|
20240108,115400,332772006,793,793,793,792,153
|
|
20240108,115300,332650679,793,794,794,793,239
|
|
20240108,115200,332461052,794,794,794,794,545
|
|
20240108,115100,332028322,794,795,795,793,20103
|
|
20240108,115000,316084164,797,797,797,797,1
|
|
20240108,114900,316083367,794,796,796,794,2661
|
|
20240108,114800,313969215,794,794,794,794,0
|
|
20240108,114700,313969215,794,797,797,794,5997
|
|
20240108,114600,309197345,798,798,798,798,2100
|
|
20240108,114500,307521545,798,798,798,798,0
|
|
20240108,114400,307521545,798,798,798,798,5
|
|
20240108,114300,307517555,798,798,798,798,9
|
|
20240108,114200,307510373,798,798,798,798,850
|
|
20240108,114100,306832073,798,798,798,798,2100
|
|
20240108,114000,305156273,796,796,796,796,0
|
|
20240108,113900,305156273,796,797,797,796,2002
|
|
20240108,113800,303560680,797,797,797,797,1439
|
|
20240108,113700,302413797,797,797,797,797,1
|
|
20240108,113600,302413000,798,798,798,798,503
|
|
20240108,113500,302011606,798,798,798,798,0
|
|
20240108,113400,302011606,798,798,798,798,1270
|
|
20240108,113300,300998146,798,798,798,798,1110
|
|
20240108,113200,300112366,799,799,799,799,0
|
|
20240108,113100,300112366,799,798,799,798,1269
|
|
20240108,113000,299098530,798,799,799,798,125
|
|
20240108,112900,298998680,799,799,799,799,1
|
|
20240108,112800,298997881,796,796,796,796,0
|
|
20240108,112700,298997881,796,796,796,796,5001
|
|
20240108,112600,295017085,799,798,799,798,2790
|
|
20240108,112500,292789384,798,798,798,797,73
|
|
20240108,112400,292731133,798,798,798,798,0
|
|
20240108,112300,292731133,798,798,798,798,300
|
|
20240108,112200,292491733,798,798,798,798,2
|
|
20240108,112100,292490137,798,798,798,798,250
|
|
20240108,112000,292290637,798,798,798,798,3500
|
|
20240108,111900,289497637,798,798,798,798,0
|
|
20240108,111800,289497637,798,797,798,797,4149
|
|
20240108,111700,286189457,797,798,798,797,300
|
|
20240108,111600,285950347,798,798,798,798,2005
|
|
20240108,111500,284350357,798,798,798,798,3010
|
|
20240108,111400,281948377,798,796,798,796,15
|
|
20240108,111300,281936424,797,797,797,797,100
|
|
20240108,111200,281856724,795,795,795,795,0
|
|
20240108,111100,281856724,795,795,795,795,4633
|
|
20240108,111000,278173489,794,794,794,794,0
|
|
20240108,110900,278173489,794,794,794,794,0
|
|
20240108,110800,278173489,794,794,794,794,739
|
|
20240108,110700,277586723,794,794,794,794,183
|
|
20240108,110600,277441421,793,794,794,793,247
|
|
20240108,110500,277245547,794,794,795,794,491
|
|
20240108,110400,276855692,794,794,794,794,0
|
|
20240108,110300,276855692,794,795,795,794,1012
|
|
20240108,110200,276051452,796,796,796,796,3
|
|
20240108,110100,276049064,797,797,797,797,3109
|
|
20240108,110000,273571191,797,797,797,797,122
|
|
20240108,105900,273473957,794,796,797,794,818
|
|
20240108,105800,272822312,797,797,797,797,160
|
|
20240108,105700,272694792,798,793,798,793,15502
|
|
20240108,105600,260339729,793,793,793,793,4500
|
|
20240108,105500,256771229,793,794,794,793,140
|
|
20240108,105400,256660109,794,794,794,794,100
|
|
20240108,105300,256580709,794,794,794,794,75
|
|
20240108,105200,256521159,794,793,794,793,3
|
|
20240108,105100,256518779,793,793,793,793,0
|
|
20240108,105000,256518779,793,793,793,793,0
|
|
20240108,104900,256518779,793,792,793,792,7354
|
|
20240108,104800,250692057,793,793,793,792,2253
|
|
20240108,104700,248905823,793,793,793,793,538
|
|
20240108,104600,248479189,794,795,795,794,1910
|
|
20240108,104500,246962549,794,794,794,794,2515
|
|
20240108,104400,244965639,795,795,795,795,12
|
|
20240108,104300,244956099,794,794,794,794,100
|
|
20240108,104200,244876699,793,793,793,793,0
|
|
20240108,104100,244876699,793,793,793,793,50
|
|
20240108,104000,244837049,793,793,793,793,0
|
|
20240108,103900,244837049,793,793,793,793,0
|
|
20240108,103800,244837049,793,793,793,793,0
|
|
20240108,103700,244837049,793,795,795,793,1354
|
|
20240108,103600,243760819,795,795,795,795,0
|
|
20240108,103500,243760819,795,793,795,793,186
|
|
20240108,103400,243613311,793,795,795,793,2501
|
|
20240108,103300,241630016,793,795,795,793,255
|
|
20240108,103200,241427321,794,795,795,794,67
|
|
20240108,103100,241374069,793,793,793,793,1
|
|
20240108,103000,241373276,795,795,795,795,113
|
|
20240108,102900,241283441,795,795,795,795,1824
|
|
20240108,102800,239833361,796,796,796,796,1260
|
|
20240108,102700,238830401,795,795,795,795,21
|
|
20240108,102600,238813706,796,796,796,796,346
|
|
20240108,102500,238538290,795,795,795,795,533
|
|
20240108,102400,238114555,795,795,795,795,1000
|
|
20240108,102300,237319555,795,795,795,795,171
|
|
20240108,102200,237183610,795,795,795,795,0
|
|
20240108,102100,237183610,795,794,795,794,3001
|
|
20240108,102000,234797822,794,793,794,792,8246
|
|
20240108,101900,228258583,793,792,793,791,13407
|
|
20240108,101800,217640239,792,791,792,791,2333
|
|
20240108,101700,215792706,791,791,791,791,82
|
|
20240108,101600,215727844,791,791,791,791,2
|
|
20240108,101500,215726262,791,791,792,791,287
|
|
20240108,101400,215499204,791,791,791,791,1265
|
|
20240108,101300,214498589,790,790,790,790,0
|
|
20240108,101200,214498589,790,790,790,790,1696
|
|
20240108,101100,213158749,790,791,791,790,4605
|
|
20240108,101000,209520498,791,791,791,791,1
|
|
20240108,100900,209519707,791,791,791,791,3
|
|
20240108,100800,209517334,791,791,791,791,40
|
|
20240108,100700,209485694,790,790,790,790,1198
|
|
20240108,100600,208539274,791,791,791,790,245
|
|
20240108,100500,208345597,791,791,791,791,4
|
|
20240108,100400,208342433,791,791,791,791,4812
|
|
20240108,100300,204536141,790,788,790,788,10877
|
|
20240108,100200,195948614,788,789,789,788,2436
|
|
20240108,100100,194028737,789,789,789,789,13
|
|
20240108,100000,194018480,789,789,789,789,1144
|
|
20240108,095900,193115864,789,789,789,789,10
|
|
20240108,095800,193107974,786,788,788,786,1056
|
|
20240108,095700,192277463,788,788,788,788,2000
|
|
20240108,095600,190701463,789,789,789,789,500
|
|
20240108,095500,190306963,789,789,789,789,1
|
|
20240108,095400,190306174,786,786,786,786,884
|
|
20240108,095300,189611350,786,788,788,786,4654
|
|
20240108,095200,185948284,789,789,789,788,220
|
|
20240108,095100,185774909,789,789,789,789,14
|
|
20240108,095000,185763863,789,789,790,789,2029
|
|
20240108,094900,184162972,789,789,789,789,1202
|
|
20240108,094800,183214594,789,789,789,789,1
|
|
20240108,094700,183213805,790,790,790,790,0
|
|
20240108,094600,183213805,790,790,790,788,1304
|
|
20240108,094500,182183647,790,790,790,790,1
|
|
20240108,094400,182182857,790,790,790,788,595
|
|
20240108,094300,181712809,790,786,790,785,31742
|
|
20240108,094200,156782856,786,784,786,784,6322
|
|
20240108,094100,151826402,786,784,786,784,3573
|
|
20240108,094000,149024055,785,785,785,785,1272
|
|
20240108,093900,148025535,785,784,785,783,3293
|
|
20240108,093800,145443247,783,784,784,783,9344
|
|
20240108,093700,138118749,785,786,786,785,522
|
|
20240108,093600,137708957,786,784,786,784,6
|
|
20240108,093500,137704251,786,787,787,784,6559
|
|
20240108,093400,132551131,785,786,786,785,7838
|
|
20240108,093300,126392389,787,787,788,786,8648
|
|
20240108,093200,119589912,788,787,788,787,4961
|
|
20240108,093100,115685580,787,788,788,787,514
|
|
20240108,093000,115280648,788,788,788,788,2541
|
|
20240108,092900,113278340,788,788,788,788,1251
|
|
20240108,092800,112292552,790,790,790,790,138
|
|
20240108,092700,112183532,788,790,790,788,40
|
|
20240108,092600,112152008,787,790,791,787,10013
|
|
20240108,092500,104256888,790,788,790,788,3
|
|
20240108,092400,104254520,790,790,790,788,143
|
|
20240108,092300,104141777,790,790,790,788,11572
|
|
20240108,092200,95014508,790,792,792,790,3553
|
|
20240108,092100,92207628,790,790,790,790,250
|
|
20240108,092000,92010128,790,790,790,790,0
|
|
20240108,091900,92010128,790,790,790,790,17
|
|
20240108,091800,91996698,791,792,792,790,67
|
|
20240108,091700,91943694,790,790,790,790,900
|
|
20240108,091600,91232694,790,793,793,790,673
|
|
20240108,091500,90700501,794,790,794,790,54
|
|
20240108,091400,90657635,794,790,794,790,879
|
|
20240108,091300,89960854,790,790,790,790,1626
|
|
20240108,091200,88676314,790,793,796,790,3672
|
|
20240108,091100,85766344,793,792,793,790,717
|
|
20240108,091000,85198480,792,789,792,788,5149
|
|
20240108,090900,81136004,788,788,788,788,0
|
|
20240108,090800,81136004,788,788,788,788,3806
|
|
20240108,090700,78136876,788,791,791,788,6419
|
|
20240108,090600,73075310,792,792,792,792,72
|
|
20240108,090500,73018286,792,788,792,788,3805
|
|
20240108,090400,70019342,787,790,790,787,5521
|
|
20240108,090300,65659752,790,791,791,787,6763
|
|
20240108,090200,60314499,791,784,791,784,21056
|
|
20240108,090100,43742250,783,786,786,782,29044
|
|
20240108,090000,21008932,786,791,791,783,26126
|