655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,195200,635696646,416,416,416,416,25617
|
|
20240118,195100,635696646,416,416,416,416,0
|
|
20240118,195000,635696646,416,416,416,416,0
|
|
20240118,194900,635696646,416,416,416,416,0
|
|
20240118,194800,635696646,416,416,416,416,0
|
|
20240118,194700,635696646,416,416,416,416,0
|
|
20240118,194600,635696646,416,416,416,416,0
|
|
20240118,194500,635696646,416,416,416,416,0
|
|
20240118,194400,635696646,416,416,416,416,0
|
|
20240118,194300,635696646,416,416,416,416,0
|
|
20240118,194200,635696646,416,416,416,416,0
|
|
20240118,194100,635696646,416,416,416,416,0
|
|
20240118,194000,635696646,416,416,416,416,0
|
|
20240118,193900,635696646,416,416,416,416,0
|
|
20240118,193800,635696646,416,416,416,416,0
|
|
20240118,193700,635696646,416,416,416,416,0
|
|
20240118,193600,635696646,416,416,416,416,0
|
|
20240118,193500,635696646,416,416,416,416,0
|
|
20240118,193400,635696646,416,416,416,416,0
|
|
20240118,193300,635696646,416,416,416,416,0
|
|
20240118,193200,635696646,416,416,416,416,0
|
|
20240118,193100,635696646,416,416,416,416,0
|
|
20240118,193000,635696646,416,416,416,416,0
|
|
20240118,192900,635696646,416,416,416,416,0
|
|
20240118,192800,635696646,416,416,416,416,0
|
|
20240118,192700,635696646,416,416,416,416,0
|
|
20240118,192600,635696646,416,416,416,416,0
|
|
20240118,192500,635696646,416,416,416,416,0
|
|
20240118,192400,635696646,416,416,416,416,0
|
|
20240118,192300,635696646,416,416,416,416,0
|
|
20240118,192200,635696646,416,416,416,416,25617
|
|
20240118,192100,635696646,416,416,416,416,0
|
|
20240118,192000,635696646,416,416,416,416,0
|
|
20240118,191900,635696646,416,416,416,416,0
|
|
20240118,191800,635696646,416,416,416,416,0
|
|
20240118,191700,635696646,416,416,416,416,0
|
|
20240118,191600,635696646,416,416,416,416,0
|
|
20240118,191500,635696646,416,416,416,416,0
|
|
20240118,191400,635696646,416,416,416,416,0
|
|
20240118,191300,635696646,416,416,416,416,0
|
|
20240118,191200,635696646,416,416,416,416,0
|
|
20240118,191100,635696646,416,416,416,416,0
|
|
20240118,191000,635696646,416,416,416,416,0
|
|
20240118,190900,635696646,416,416,416,416,0
|
|
20240118,190800,635696646,416,416,416,416,0
|
|
20240118,190700,635696646,416,416,416,416,0
|
|
20240118,190600,635696646,416,416,416,416,0
|
|
20240118,190500,635696646,416,416,416,416,0
|
|
20240118,190400,635696646,416,416,416,416,0
|
|
20240118,190300,635696646,416,416,416,416,0
|
|
20240118,190200,635696646,416,416,416,416,0
|
|
20240118,190100,635696646,416,416,416,416,0
|
|
20240118,190000,635696646,416,416,416,416,0
|
|
20240118,185900,635696646,416,416,416,416,0
|
|
20240118,185800,635696646,416,416,416,416,0
|
|
20240118,185700,635696646,416,416,416,416,0
|
|
20240118,185600,635696646,416,416,416,416,0
|
|
20240118,185500,635696646,416,416,416,416,0
|
|
20240118,185400,635696646,416,416,416,416,0
|
|
20240118,185300,635696646,416,416,416,416,0
|
|
20240118,185200,635696646,416,416,416,416,25617
|
|
20240118,185100,635696646,416,416,416,416,0
|
|
20240118,185000,635696646,416,416,416,416,0
|
|
20240118,184900,635696646,416,416,416,416,0
|
|
20240118,184800,635696646,416,416,416,416,0
|
|
20240118,184700,635696646,416,416,416,416,0
|
|
20240118,184600,635696646,416,416,416,416,0
|
|
20240118,184500,635696646,416,416,416,416,0
|
|
20240118,184400,635696646,416,416,416,416,0
|
|
20240118,184300,635696646,416,416,416,416,0
|
|
20240118,184200,635696646,416,416,416,416,0
|
|
20240118,184100,635696646,416,416,416,416,0
|
|
20240118,184000,635696646,416,416,416,416,0
|
|
20240118,183900,635696646,416,416,416,416,0
|
|
20240118,183800,635696646,416,416,416,416,0
|
|
20240118,183700,635696646,416,416,416,416,0
|
|
20240118,183600,635696646,416,416,416,416,0
|
|
20240118,183500,635696646,416,416,416,416,0
|
|
20240118,183400,635696646,416,416,416,416,0
|
|
20240118,183300,635696646,416,416,416,416,0
|
|
20240118,183200,635696646,416,416,416,416,0
|
|
20240118,183100,635696646,416,416,416,416,0
|
|
20240118,183000,635696646,416,416,416,416,0
|
|
20240118,182900,635696646,416,416,416,416,0
|
|
20240118,182800,635696646,416,416,416,416,0
|
|
20240118,182700,635696646,416,416,416,416,0
|
|
20240118,182600,635696646,416,416,416,416,0
|
|
20240118,182500,635696646,416,416,416,416,0
|
|
20240118,182400,635696646,416,416,416,416,0
|
|
20240118,182300,635696646,416,416,416,416,0
|
|
20240118,182200,635696646,416,416,416,416,25617
|
|
20240118,182100,635696646,416,416,416,416,0
|
|
20240118,182000,635696646,416,416,416,416,0
|
|
20240118,181900,635696646,416,416,416,416,0
|
|
20240118,181800,635696646,416,416,416,416,0
|
|
20240118,181700,635696646,416,416,416,416,0
|
|
20240118,181600,635696646,416,416,416,416,0
|
|
20240118,181500,635696646,416,416,416,416,0
|
|
20240118,181400,635696646,416,416,416,416,0
|
|
20240118,181300,635696646,416,416,416,416,0
|
|
20240118,181200,635696646,416,416,416,416,0
|
|
20240118,181100,635696646,416,416,416,416,0
|
|
20240118,181000,635696646,416,416,416,416,0
|
|
20240118,180900,635696646,416,416,416,416,0
|
|
20240118,180800,635696646,416,416,416,416,0
|
|
20240118,180700,635696646,416,416,416,416,0
|
|
20240118,180600,635696646,416,416,416,416,0
|
|
20240118,180500,635696646,416,416,416,416,0
|
|
20240118,180400,635696646,416,416,416,416,0
|
|
20240118,180300,635696646,416,416,416,416,0
|
|
20240118,180200,635696646,416,416,416,416,0
|
|
20240118,180100,635696646,416,416,416,416,0
|
|
20240118,180000,635696646,416,416,416,416,0
|
|
20240118,175900,635696646,416,416,416,416,0
|
|
20240118,175800,635696646,416,416,416,416,0
|
|
20240118,175700,635696646,416,416,416,416,0
|
|
20240118,175600,635696646,416,416,416,416,0
|
|
20240118,175500,635696646,416,416,416,416,0
|
|
20240118,175400,635696646,416,416,416,416,0
|
|
20240118,175300,635696646,416,416,416,416,0
|
|
20240118,175200,635696646,416,416,416,416,25617
|
|
20240118,175100,635696646,416,416,416,416,0
|
|
20240118,175000,635696646,416,416,416,416,0
|
|
20240118,174900,635696646,416,416,416,416,0
|
|
20240118,174800,635696646,416,416,416,416,0
|
|
20240118,174700,635696646,416,416,416,416,0
|
|
20240118,174600,635696646,416,416,416,416,0
|
|
20240118,174500,635696646,416,416,416,416,0
|
|
20240118,174400,635696646,416,416,416,416,0
|
|
20240118,174300,635696646,416,416,416,416,0
|
|
20240118,174200,635696646,416,416,416,416,0
|
|
20240118,174100,635696646,416,416,416,416,0
|
|
20240118,174000,635696646,416,416,416,416,0
|
|
20240118,173900,635696646,416,416,416,416,0
|
|
20240118,173800,635696646,416,416,416,416,0
|
|
20240118,173700,635696646,416,416,416,416,0
|
|
20240118,173600,635696646,416,416,416,416,0
|
|
20240118,173500,635696646,416,416,416,416,0
|
|
20240118,173400,635696646,416,416,416,416,0
|
|
20240118,173300,635696646,416,416,416,416,0
|
|
20240118,173200,635696646,416,416,416,416,0
|
|
20240118,173100,635696646,416,416,416,416,0
|
|
20240118,173000,635696646,416,416,416,416,0
|
|
20240118,172900,635696646,416,416,416,416,0
|
|
20240118,172800,635696646,416,416,416,416,0
|
|
20240118,172700,635696646,416,416,416,416,0
|
|
20240118,172600,635696646,416,416,416,416,0
|
|
20240118,172500,635696646,416,416,416,416,0
|
|
20240118,172400,635696646,416,416,416,416,0
|
|
20240118,172300,635696646,416,416,416,416,0
|
|
20240118,172200,635696646,416,416,416,416,25617
|
|
20240118,172100,635696646,416,416,416,416,0
|
|
20240118,172000,635696646,416,416,416,416,0
|
|
20240118,171900,635696646,416,416,416,416,0
|
|
20240118,171800,635696646,416,416,416,416,0
|
|
20240118,171700,635696646,416,416,416,416,0
|
|
20240118,171600,635696646,416,416,416,416,0
|
|
20240118,171500,635696646,416,416,416,416,0
|
|
20240118,171400,635696646,416,416,416,416,0
|
|
20240118,171300,635696646,416,416,416,416,0
|
|
20240118,171200,635696646,416,416,416,416,0
|
|
20240118,171100,635696646,416,416,416,416,0
|
|
20240118,171000,635696646,416,416,416,416,0
|
|
20240118,170900,635696646,416,416,416,416,0
|
|
20240118,170800,635696646,416,416,416,416,0
|
|
20240118,170700,635696646,416,416,416,416,0
|
|
20240118,170600,635696646,416,416,416,416,0
|
|
20240118,170500,635696646,416,416,416,416,0
|
|
20240118,170400,635696646,416,416,416,416,0
|
|
20240118,170300,635696646,416,416,416,416,0
|
|
20240118,170200,635696646,416,416,416,416,0
|
|
20240118,170100,635696646,416,416,416,416,0
|
|
20240118,170000,635696646,416,416,416,416,0
|
|
20240118,165900,635696646,416,416,416,416,0
|
|
20240118,165800,635696646,416,416,416,416,0
|
|
20240118,165700,635696646,416,416,416,416,0
|
|
20240118,165600,635696646,416,416,416,416,0
|
|
20240118,165500,635696646,416,416,416,416,0
|
|
20240118,165400,635696646,416,416,416,416,0
|
|
20240118,165300,635696646,416,416,416,416,0
|
|
20240118,165200,635696646,416,416,416,416,25617
|
|
20240118,165100,635696646,416,416,416,416,0
|
|
20240118,165000,635696646,416,416,416,416,0
|
|
20240118,164900,635696646,416,416,416,416,0
|
|
20240118,164800,635696646,416,416,416,416,0
|
|
20240118,164700,635696646,416,416,416,416,0
|
|
20240118,164600,635696646,416,416,416,416,0
|
|
20240118,164500,635696646,416,416,416,416,0
|
|
20240118,164400,635696646,416,416,416,416,0
|
|
20240118,164300,635696646,416,416,416,416,0
|
|
20240118,164200,635696646,416,416,416,416,0
|
|
20240118,164100,635696646,416,416,416,416,0
|
|
20240118,164000,635696646,416,416,416,416,0
|
|
20240118,163900,635696646,416,416,416,416,0
|
|
20240118,163800,635696646,416,416,416,416,0
|
|
20240118,163700,635696646,416,416,416,416,0
|
|
20240118,163600,635696646,416,416,416,416,0
|
|
20240118,163500,635696646,416,416,416,416,0
|
|
20240118,163400,635696646,416,416,416,416,0
|
|
20240118,163300,635696646,416,416,416,416,0
|
|
20240118,163200,635696646,416,416,416,416,0
|
|
20240118,163100,635696646,416,416,416,416,0
|
|
20240118,163000,635696646,416,416,416,416,0
|
|
20240118,162900,635696646,416,416,416,416,0
|
|
20240118,162800,635696646,416,416,416,416,0
|
|
20240118,162700,635696646,416,416,416,416,0
|
|
20240118,162600,635696646,416,416,416,416,0
|
|
20240118,162500,635696646,416,416,416,416,0
|
|
20240118,162400,635696646,416,416,416,416,0
|
|
20240118,162300,635696646,416,416,416,416,0
|
|
20240118,162200,635696646,416,416,416,416,25617
|
|
20240118,162100,635696646,416,416,416,416,0
|
|
20240118,162000,635696646,416,416,416,416,0
|
|
20240118,161900,635696646,416,416,416,416,0
|
|
20240118,161800,635696646,416,416,416,416,0
|
|
20240118,161700,635696646,416,416,416,416,0
|
|
20240118,161600,635696646,416,416,416,416,0
|
|
20240118,161500,635696646,416,416,416,416,0
|
|
20240118,161400,635696646,416,416,416,416,0
|
|
20240118,161300,635696646,416,416,416,416,0
|
|
20240118,161200,635696646,416,416,416,416,0
|
|
20240118,161100,635696646,416,416,416,416,0
|
|
20240118,161000,635696646,416,416,416,416,0
|
|
20240118,160900,635696646,416,416,416,416,0
|
|
20240118,160800,635696646,416,416,416,416,0
|
|
20240118,160700,635696646,416,416,416,416,0
|
|
20240118,160600,635696646,416,416,416,416,0
|
|
20240118,160500,635696646,416,416,416,416,0
|
|
20240118,160400,635696646,416,416,416,416,0
|
|
20240118,160300,635696646,416,416,416,416,0
|
|
20240118,160200,635696646,416,416,416,416,0
|
|
20240118,160100,635696646,416,416,416,416,0
|
|
20240118,160000,635696646,416,416,416,416,0
|
|
20240118,155900,635696646,416,416,416,416,0
|
|
20240118,155800,635696646,416,416,416,416,0
|
|
20240118,155700,635696646,416,416,416,416,0
|
|
20240118,155600,635696646,416,416,416,416,0
|
|
20240118,155500,635696646,416,416,416,416,0
|
|
20240118,155400,635696646,416,416,416,416,0
|
|
20240118,155300,635696646,416,416,416,416,0
|
|
20240118,155200,635696646,416,416,416,416,25617
|
|
20240118,155100,635696646,416,416,416,416,0
|
|
20240118,155000,635696646,416,416,416,416,0
|
|
20240118,154900,635696646,416,416,416,416,0
|
|
20240118,154800,635696646,416,416,416,416,0
|
|
20240118,154700,635696646,416,416,416,416,0
|
|
20240118,154600,635696646,416,416,416,416,0
|
|
20240118,154500,635696646,416,416,416,416,0
|
|
20240118,154400,635696646,416,416,416,416,0
|
|
20240118,154300,635696646,416,416,416,416,0
|
|
20240118,154200,635696646,416,416,416,416,0
|
|
20240118,154100,635696646,416,416,416,416,0
|
|
20240118,154000,635696646,416,416,416,416,0
|
|
20240118,153900,635696646,416,416,416,416,0
|
|
20240118,153800,635696646,416,416,416,416,0
|
|
20240118,153700,635696646,416,416,416,416,0
|
|
20240118,153600,635696646,416,416,416,416,0
|
|
20240118,153500,635696646,416,416,416,416,0
|
|
20240118,153400,635696646,416,416,416,416,0
|
|
20240118,153300,635696646,416,416,416,416,0
|
|
20240118,153200,635696646,416,416,416,416,0
|
|
20240118,153100,635696646,416,416,416,416,0
|
|
20240118,153000,635696646,416,416,416,416,25617
|
|
20240118,152900,625039974,418,418,418,418,0
|
|
20240118,152800,625039974,418,418,418,418,0
|
|
20240118,152700,625039974,418,418,418,418,0
|
|
20240118,152600,625039974,418,418,418,418,0
|
|
20240118,152500,625039974,418,418,418,418,0
|
|
20240118,152400,625039974,418,418,418,418,0
|
|
20240118,152300,625039974,418,418,418,418,0
|
|
20240118,152200,625039974,418,418,418,418,0
|
|
20240118,152100,625039974,418,418,418,418,0
|
|
20240118,152000,625039974,418,418,418,418,0
|
|
20240118,151900,625039974,418,418,418,417,1011
|
|
20240118,151800,624617377,418,417,418,417,1041
|
|
20240118,151700,624183253,416,416,417,416,2474
|
|
20240118,151600,623154043,416,418,418,416,849
|
|
20240118,151500,622799719,418,418,418,418,4807
|
|
20240118,151400,620790393,419,417,420,417,15438
|
|
20240118,151300,614341293,417,416,417,416,2001
|
|
20240118,151200,613508876,416,415,416,415,2311
|
|
20240118,151100,612548500,415,415,415,415,1138
|
|
20240118,151000,612076230,415,416,416,415,575
|
|
20240118,150900,611837240,417,417,417,417,352
|
|
20240118,150800,611690456,417,417,417,417,0
|
|
20240118,150700,611690456,417,417,417,417,0
|
|
20240118,150600,611690456,417,417,417,417,6501
|
|
20240118,150500,608979539,415,416,416,414,9400
|
|
20240118,150400,605079413,414,417,417,414,3076
|
|
20240118,150300,603802726,417,417,417,417,0
|
|
20240118,150200,603802726,417,417,417,417,48
|
|
20240118,150100,603782710,417,417,417,417,954
|
|
20240118,150000,603384892,417,417,417,417,0
|
|
20240118,145900,603384892,417,415,417,415,711
|
|
20240118,145800,603089825,416,416,416,416,528
|
|
20240118,145700,602870177,416,416,416,416,1200
|
|
20240118,145600,602370977,416,416,416,416,1000
|
|
20240118,145500,601954977,417,417,417,417,0
|
|
20240118,145400,601954977,417,417,417,417,15
|
|
20240118,145300,601948722,417,417,417,417,0
|
|
20240118,145200,601948722,417,417,417,417,1
|
|
20240118,145100,601948305,414,416,416,414,1000
|
|
20240118,145000,601534283,417,417,417,417,2
|
|
20240118,144900,601533449,412,416,416,412,4247
|
|
20240118,144800,599774633,416,416,416,416,3027
|
|
20240118,144700,598515401,416,416,416,416,554
|
|
20240118,144600,598284937,416,416,416,416,0
|
|
20240118,144500,598284937,416,416,416,416,5
|
|
20240118,144400,598282857,416,416,416,416,0
|
|
20240118,144300,598282857,416,416,416,416,24
|
|
20240118,144200,598272873,416,415,416,415,3
|
|
20240118,144100,598271626,415,415,415,415,20
|
|
20240118,144000,598263326,417,417,417,417,4883
|
|
20240118,143900,596227115,417,415,417,415,484
|
|
20240118,143800,596026253,415,415,415,415,92
|
|
20240118,143700,595988073,415,415,415,415,70
|
|
20240118,143600,595959023,415,414,415,414,34
|
|
20240118,143500,595944933,414,414,414,414,1294
|
|
20240118,143400,595409217,414,414,414,414,0
|
|
20240118,143300,595409217,414,414,414,414,4728
|
|
20240118,143200,593451825,414,414,414,414,1415
|
|
20240118,143100,592866015,413,413,413,413,0
|
|
20240118,143000,592866015,413,413,413,413,1156
|
|
20240118,142900,592388587,413,413,413,413,0
|
|
20240118,142800,592388587,413,413,413,413,5
|
|
20240118,142700,592386522,413,414,414,410,13650
|
|
20240118,142600,586768292,411,414,414,411,8995
|
|
20240118,142500,583068688,414,414,414,414,0
|
|
20240118,142400,583068688,414,413,414,413,63
|
|
20240118,142300,583042668,411,417,417,411,35491
|
|
20240118,142200,568404229,415,417,417,415,10580
|
|
20240118,142100,564012270,418,418,418,418,366
|
|
20240118,142000,563859282,418,418,418,418,4745
|
|
20240118,141900,561875872,418,418,418,418,120
|
|
20240118,141800,561825712,413,413,413,413,0
|
|
20240118,141700,561825712,413,413,413,413,0
|
|
20240118,141600,561825712,413,413,413,413,4
|
|
20240118,141500,561824060,412,415,415,411,50010
|
|
20240118,141400,541179505,416,417,417,416,10000
|
|
20240118,141300,537018494,416,416,416,416,0
|
|
20240118,141200,537018494,416,416,416,416,0
|
|
20240118,141100,537018494,416,417,417,416,20000
|
|
20240118,141000,528692300,420,420,420,420,0
|
|
20240118,140900,528692300,420,420,420,420,0
|
|
20240118,140800,528692300,420,420,420,420,2
|
|
20240118,140700,528691460,420,420,420,420,7
|
|
20240118,140600,528688520,420,420,420,420,0
|
|
20240118,140500,528688520,420,420,420,420,10
|
|
20240118,140400,528684320,420,420,420,420,1
|
|
20240118,140300,528683900,420,420,420,420,1009
|
|
20240118,140200,528260120,416,416,416,416,75
|
|
20240118,140100,528228920,416,416,416,416,11050
|
|
20240118,140000,523632120,416,417,417,416,20462
|
|
20240118,135900,515100847,419,419,419,419,0
|
|
20240118,135800,515100847,419,420,420,419,18852
|
|
20240118,135700,507183017,420,417,420,417,19559
|
|
20240118,135600,498988133,418,418,418,418,3
|
|
20240118,135500,498986879,418,418,418,418,2
|
|
20240118,135400,498986043,418,417,418,417,1803
|
|
20240118,135300,498234190,417,417,417,417,1011
|
|
20240118,135200,497812603,417,417,417,417,4950
|
|
20240118,135100,495748453,417,418,418,417,17921
|
|
20240118,135000,488274391,418,418,418,418,25
|
|
20240118,134900,488263941,419,419,419,419,0
|
|
20240118,134800,488263941,419,418,420,418,579
|
|
20240118,134700,488021362,419,419,419,419,0
|
|
20240118,134600,488021362,419,419,419,419,1
|
|
20240118,134500,488020943,418,420,420,418,22
|
|
20240118,134400,488011743,418,420,420,418,249
|
|
20240118,134300,487907657,420,420,420,420,0
|
|
20240118,134200,487907657,420,420,420,420,1190
|
|
20240118,134100,487407857,418,419,419,418,2325
|
|
20240118,134000,486435996,421,421,421,421,1
|
|
20240118,133900,486435575,418,418,418,418,0
|
|
20240118,133800,486435575,418,418,418,418,1041
|
|
20240118,133700,486000437,418,418,418,418,10181
|
|
20240118,133600,481744779,418,419,419,418,5551
|
|
20240118,133500,479424367,421,421,421,421,1
|
|
20240118,133400,479423946,420,420,420,420,260
|
|
20240118,133300,479314746,420,420,420,420,0
|
|
20240118,133200,479314746,420,421,422,420,54
|
|
20240118,133100,479292062,421,421,421,421,2
|
|
20240118,133000,479291220,422,422,422,422,0
|
|
20240118,132900,479291220,422,422,422,421,4
|
|
20240118,132800,479289533,421,420,421,420,998
|
|
20240118,132700,478869875,421,420,421,420,10000
|
|
20240118,132600,474660875,419,419,419,419,0
|
|
20240118,132500,474660875,419,419,419,419,3239
|
|
20240118,132400,473303734,419,420,420,419,13
|
|
20240118,132300,473298275,421,421,421,421,1
|
|
20240118,132200,473297854,421,419,421,419,2
|
|
20240118,132100,473297014,422,422,422,422,600
|
|
20240118,132000,473043814,422,422,422,422,2
|
|
20240118,131900,473042970,419,420,420,419,50
|
|
20240118,131800,473022017,422,422,422,422,0
|
|
20240118,131700,473022017,422,422,422,422,1
|
|
20240118,131600,473021595,422,422,422,421,7
|
|
20240118,131500,473018644,420,420,420,420,753
|
|
20240118,131400,472702384,422,422,422,421,124
|
|
20240118,131300,472650178,421,421,421,419,1074
|
|
20240118,131200,472200008,422,422,422,422,19
|
|
20240118,131100,472191990,422,422,422,422,41
|
|
20240118,131000,472174688,422,422,422,422,0
|
|
20240118,130900,472174688,422,421,422,421,115
|
|
20240118,130800,472126166,422,422,422,422,4
|
|
20240118,130700,472124478,422,422,422,422,0
|
|
20240118,130600,472124478,422,422,422,422,7
|
|
20240118,130500,472121524,420,420,420,420,0
|
|
20240118,130400,472121524,420,420,420,420,558
|
|
20240118,130300,471887164,422,422,422,422,1
|
|
20240118,130200,471886742,422,422,422,422,2
|
|
20240118,130100,471885898,421,421,421,421,18
|
|
20240118,130000,471878320,422,422,422,422,0
|
|
20240118,125900,471878320,422,423,423,422,2
|
|
20240118,125800,471877475,420,420,420,420,0
|
|
20240118,125700,471877475,420,420,420,420,3540
|
|
20240118,125600,470390675,420,420,420,420,0
|
|
20240118,125500,470390675,420,420,420,420,70
|
|
20240118,125400,470361275,417,417,417,417,0
|
|
20240118,125300,470361275,417,418,418,417,20000
|
|
20240118,125200,462012490,419,419,419,419,0
|
|
20240118,125100,462012490,419,419,419,419,238
|
|
20240118,125000,461912768,419,419,419,419,0
|
|
20240118,124900,461912768,419,419,419,419,39
|
|
20240118,124800,461896427,419,419,420,419,113
|
|
20240118,124700,461849072,420,420,420,420,0
|
|
20240118,124600,461849072,420,420,420,420,0
|
|
20240118,124500,461849072,420,420,420,420,1
|
|
20240118,124400,461848652,418,418,418,418,4658
|
|
20240118,124300,459901608,418,418,418,418,500
|
|
20240118,124200,459692608,418,419,419,418,3161
|
|
20240118,124100,458370701,419,419,419,419,12
|
|
20240118,124000,458365673,419,420,420,419,507
|
|
20240118,123900,458153236,420,420,420,420,2402
|
|
20240118,123800,457144396,420,420,420,420,823
|
|
20240118,123700,456798736,419,419,419,419,1624
|
|
20240118,123600,456118280,419,419,419,419,2
|
|
20240118,123500,456117442,419,419,419,419,112
|
|
20240118,123400,456070514,419,419,419,419,4
|
|
20240118,123300,456068838,419,419,419,419,4
|
|
20240118,123200,456067162,419,419,419,419,1
|
|
20240118,123100,456066743,419,419,419,419,8
|
|
20240118,123000,456063391,419,420,420,419,52
|
|
20240118,122900,456041565,420,420,420,420,105
|
|
20240118,122800,455997465,420,420,420,420,101
|
|
20240118,122700,455955045,420,420,420,420,13
|
|
20240118,122600,455949585,420,420,420,420,5
|
|
20240118,122500,455947485,417,417,417,417,0
|
|
20240118,122400,455947485,417,420,420,417,5004
|
|
20240118,122300,453857976,420,420,420,420,5
|
|
20240118,122200,453855876,420,418,420,418,1057
|
|
20240118,122100,453413994,418,419,419,418,117
|
|
20240118,122000,453364988,418,420,420,418,150
|
|
20240118,121900,453302279,420,420,420,420,8
|
|
20240118,121800,453298919,418,418,418,418,1000
|
|
20240118,121700,452880919,419,419,419,419,0
|
|
20240118,121600,452880919,419,419,419,419,0
|
|
20240118,121500,452880919,419,420,420,419,132
|
|
20240118,121400,452825610,420,420,420,420,521
|
|
20240118,121300,452606790,419,419,419,419,100
|
|
20240118,121200,452564890,416,416,416,416,0
|
|
20240118,121100,452564890,416,416,416,416,0
|
|
20240118,121000,452564890,416,416,416,416,1400
|
|
20240118,120900,451982490,415,415,415,415,0
|
|
20240118,120800,451982490,415,417,417,415,7716
|
|
20240118,120700,448777675,418,417,418,417,3100
|
|
20240118,120600,447484875,418,418,418,418,1588
|
|
20240118,120500,446821091,418,418,418,418,40
|
|
20240118,120400,446804371,419,418,419,418,708
|
|
20240118,120300,446508426,418,418,418,418,4
|
|
20240118,120200,446506754,418,418,418,418,70
|
|
20240118,120100,446477494,418,418,418,418,7278
|
|
20240118,120000,443435290,418,418,418,418,5555
|
|
20240118,115900,441113300,418,420,420,418,19204
|
|
20240118,115800,433078930,421,421,421,421,18
|
|
20240118,115700,433071352,421,421,421,421,200
|
|
20240118,115600,432987152,421,421,421,421,0
|
|
20240118,115500,432987152,421,420,421,420,1755
|
|
20240118,115400,432250051,421,421,421,421,0
|
|
20240118,115300,432250051,421,421,421,421,2
|
|
20240118,115200,432249209,420,420,420,420,17
|
|
20240118,115100,432242069,419,419,419,419,3
|
|
20240118,115000,432240812,420,420,420,420,2000
|
|
20240118,114900,431400812,420,420,420,420,28
|
|
20240118,114800,431389052,420,420,420,420,0
|
|
20240118,114700,431389052,420,420,420,420,0
|
|
20240118,114600,431389052,420,420,420,420,1033
|
|
20240118,114500,430955192,420,420,420,420,0
|
|
20240118,114400,430955192,420,421,421,420,21803
|
|
20240118,114300,421796837,421,421,421,421,0
|
|
20240118,114200,421796837,421,423,423,421,7876
|
|
20240118,114100,418478690,424,424,424,424,5
|
|
20240118,114000,418476570,424,424,424,424,1
|
|
20240118,113900,418476146,423,423,423,423,1500
|
|
20240118,113800,417841646,423,423,423,423,1
|
|
20240118,113700,417841223,424,424,424,424,1
|
|
20240118,113600,417840799,424,424,424,424,1
|
|
20240118,113500,417840375,424,424,424,424,4
|
|
20240118,113400,417838679,424,424,424,424,1
|
|
20240118,113300,417838255,424,424,424,424,0
|
|
20240118,113200,417838255,424,424,424,424,35
|
|
20240118,113100,417823415,421,421,421,421,0
|
|
20240118,113000,417823415,421,421,421,421,0
|
|
20240118,112900,417823415,421,424,424,421,11072
|
|
20240118,112800,413149705,424,424,424,424,203
|
|
20240118,112700,413063633,422,422,422,422,12
|
|
20240118,112600,413058569,424,423,424,420,32947
|
|
20240118,112500,399172578,423,423,423,423,0
|
|
20240118,112400,399172578,423,423,423,423,21
|
|
20240118,112300,399163695,423,423,423,423,311
|
|
20240118,112200,399032142,422,422,422,422,0
|
|
20240118,112100,399032142,422,422,422,422,0
|
|
20240118,112000,399032142,422,422,422,422,2
|
|
20240118,111900,399031298,422,422,422,422,1
|
|
20240118,111800,399030876,422,422,422,422,500
|
|
20240118,111700,398819876,422,422,422,422,0
|
|
20240118,111600,398819876,422,422,422,421,3188
|
|
20240118,111500,397474740,421,421,421,421,917
|
|
20240118,111400,397088683,419,419,419,419,3
|
|
20240118,111300,397087426,419,420,420,419,3094
|
|
20240118,111200,395788160,421,421,421,421,1
|
|
20240118,111100,395787739,421,422,422,421,211
|
|
20240118,111000,395698907,422,422,422,422,0
|
|
20240118,110900,395698907,422,422,422,422,0
|
|
20240118,110800,395698907,422,422,422,422,2
|
|
20240118,110700,395698063,422,422,422,422,0
|
|
20240118,110600,395698063,422,422,422,422,2
|
|
20240118,110500,395697219,422,422,422,422,1
|
|
20240118,110400,395696797,420,420,420,420,0
|
|
20240118,110300,395696797,420,420,420,420,101
|
|
20240118,110200,395654377,420,422,422,420,3430
|
|
20240118,110100,394213351,422,422,422,422,3
|
|
20240118,110000,394212085,421,422,422,421,1401
|
|
20240118,105900,393621216,422,422,422,422,0
|
|
20240118,105800,393621216,422,422,422,422,0
|
|
20240118,105700,393621216,422,422,422,422,0
|
|
20240118,105600,393621216,422,422,422,422,0
|
|
20240118,105500,393621216,422,422,422,422,0
|
|
20240118,105400,393621216,422,422,422,422,990
|
|
20240118,105300,393203436,424,424,424,424,9
|
|
20240118,105200,393199620,424,424,424,424,1
|
|
20240118,105100,393199196,424,424,424,424,1
|
|
20240118,105000,393198772,421,421,421,421,0
|
|
20240118,104900,393198772,421,422,422,421,58
|
|
20240118,104800,393174353,420,421,421,420,3
|
|
20240118,104700,393173092,420,424,424,420,5
|
|
20240118,104600,393170984,418,421,421,418,6000
|
|
20240118,104500,390656687,421,421,421,421,0
|
|
20240118,104400,390656687,421,421,421,421,99
|
|
20240118,104300,390615008,421,421,421,421,1
|
|
20240118,104200,390614587,421,421,421,421,620
|
|
20240118,104100,390353567,424,424,424,424,1
|
|
20240118,104000,390353143,424,420,424,420,506
|
|
20240118,103900,390140607,418,423,423,418,30613
|
|
20240118,103800,377314854,423,424,424,423,221
|
|
20240118,103700,377221231,424,424,424,424,717
|
|
20240118,103600,376917223,424,424,424,424,0
|
|
20240118,103500,376917223,424,424,424,424,100
|
|
20240118,103400,376874823,424,424,424,424,2379
|
|
20240118,103300,375866127,425,426,426,425,84
|
|
20240118,103200,375830353,425,425,425,425,211
|
|
20240118,103100,375740678,425,425,425,425,1050
|
|
20240118,103000,375294428,426,426,426,426,807
|
|
20240118,102900,374950646,426,426,426,425,38
|
|
20240118,102800,374934469,426,424,426,424,1370
|
|
20240118,102700,374352317,424,422,424,422,5319
|
|
20240118,102600,372098865,422,422,422,422,1
|
|
20240118,102500,372098443,419,421,421,419,12311
|
|
20240118,102400,366921066,420,420,422,420,605
|
|
20240118,102300,366666356,422,422,422,422,100
|
|
20240118,102200,366624156,422,422,422,422,1661
|
|
20240118,102100,365923214,422,422,422,422,1893
|
|
20240118,102000,365124368,422,423,423,422,324
|
|
20240118,101900,364987539,423,422,423,420,357
|
|
20240118,101800,364837310,421,421,421,421,0
|
|
20240118,101700,364837310,421,421,421,421,374
|
|
20240118,101600,364679856,421,421,421,420,127
|
|
20240118,101500,364626390,421,422,422,421,2682
|
|
20240118,101400,363497118,423,423,423,423,100
|
|
20240118,101300,363454818,423,425,425,423,764
|
|
20240118,101200,363131286,425,425,425,423,626
|
|
20240118,101100,362865238,426,426,426,426,1000
|
|
20240118,101000,362439238,426,426,426,426,0
|
|
20240118,100900,362439238,426,425,426,425,293
|
|
20240118,100800,362314661,425,425,425,425,622
|
|
20240118,100700,362050311,422,424,424,422,854
|
|
20240118,100600,361689025,424,424,424,424,4522
|
|
20240118,100500,359771697,424,425,425,424,1002
|
|
20240118,100400,359346613,425,425,425,425,501
|
|
20240118,100300,359133688,426,426,426,426,545
|
|
20240118,100200,358901518,426,425,426,425,6230
|
|
20240118,100100,356249719,425,424,425,424,1088
|
|
20240118,100000,355788319,424,423,424,423,2125
|
|
20240118,095900,354887920,423,423,423,423,3504
|
|
20240118,095800,353405728,422,421,422,421,6518
|
|
20240118,095700,350658354,421,420,421,420,18284
|
|
20240118,095600,342979072,420,420,420,420,15
|
|
20240118,095500,342972772,419,419,419,419,400
|
|
20240118,095400,342805172,418,419,419,418,202
|
|
20240118,095300,342720576,419,419,419,419,119
|
|
20240118,095200,342670715,419,420,420,419,186
|
|
20240118,095100,342592737,419,420,420,419,3744
|
|
20240118,095000,341023998,420,420,420,420,1856
|
|
20240118,094900,340244478,420,419,420,418,13636
|
|
20240118,094800,334528608,418,416,418,416,5511
|
|
20240118,094700,332229942,416,416,416,416,2
|
|
20240118,094600,332229110,416,416,416,416,2560
|
|
20240118,094500,331164150,416,416,416,415,6520
|
|
20240118,094400,328457830,416,416,416,416,0
|
|
20240118,094300,328457830,416,416,416,416,3277
|
|
20240118,094200,327094598,417,416,417,416,806
|
|
20240118,094100,326759201,418,417,418,417,789
|
|
20240118,094000,326429401,417,417,417,417,1
|
|
20240118,093900,326428984,417,417,420,415,8494
|
|
20240118,093800,322883017,417,417,417,417,3032
|
|
20240118,093700,321618673,417,415,417,415,3551
|
|
20240118,093600,320142450,414,414,414,414,3883
|
|
20240118,093500,318534888,414,414,414,414,4432
|
|
20240118,093400,316700040,414,409,414,409,17253
|
|
20240118,093300,309584586,408,413,413,408,10501
|
|
20240118,093200,305295725,404,409,409,404,31441
|
|
20240118,093100,292534014,409,410,410,409,6010
|
|
20240118,093000,290075922,410,410,410,410,149
|
|
20240118,092900,290014832,414,410,414,410,5001
|
|
20240118,092800,287964418,410,411,411,410,500
|
|
20240118,092700,287759317,410,410,410,410,1855
|
|
20240118,092600,286998767,406,413,413,406,48940
|
|
20240118,092500,266940967,413,412,413,412,22632
|
|
20240118,092400,257595011,412,413,413,412,2
|
|
20240118,092300,257594186,412,413,413,412,14279
|
|
20240118,092200,251702568,413,413,413,413,2754
|
|
20240118,092100,250565166,412,413,413,411,22614
|
|
20240118,092000,241250877,413,410,413,410,12148
|
|
20240118,091900,236270098,410,413,413,410,2004
|
|
20240118,091800,235443357,410,413,413,410,488
|
|
20240118,091700,235243159,411,410,411,410,2599
|
|
20240118,091600,234176162,410,408,410,408,68659
|
|
20240118,091500,206090916,406,408,409,406,13004
|
|
20240118,091400,200786951,407,408,409,402,32824
|
|
20240118,091300,187464726,408,408,409,405,57242
|
|
20240118,091200,164217400,409,406,409,405,108546
|
|
20240118,091100,120014251,406,409,409,406,42649
|
|
20240118,091000,102657207,409,406,409,406,5500
|
|
20240118,090900,100422707,404,408,409,401,18862
|
|
20240118,090800,92776684,408,409,409,408,6652
|
|
20240118,090700,90058106,410,409,410,409,4434
|
|
20240118,090600,88242597,409,409,414,409,41938
|
|
20240118,090500,71063711,413,413,413,406,16347
|
|
20240118,090400,64370534,413,416,416,413,14950
|
|
20240118,090300,58171657,418,419,421,418,274
|
|
20240118,090200,58056731,421,416,422,413,22016
|
|
20240118,090100,48883164,415,420,420,402,77703
|
|
20240118,090000,16732723,423,416,423,416,40101
|