594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185100,208840797,683,683,683,683,7518
|
|
20240110,185000,208840797,683,683,683,683,0
|
|
20240110,184900,208840797,683,683,683,683,0
|
|
20240110,184800,208840797,683,683,683,683,0
|
|
20240110,184700,208840797,683,683,683,683,0
|
|
20240110,184600,208840797,683,683,683,683,0
|
|
20240110,184500,208840797,683,683,683,683,0
|
|
20240110,184400,208840797,683,683,683,683,0
|
|
20240110,184300,208840797,683,683,683,683,0
|
|
20240110,184200,208840797,683,683,683,683,0
|
|
20240110,184100,208840797,683,683,683,683,0
|
|
20240110,184000,208840797,683,683,683,683,0
|
|
20240110,183900,208840797,683,683,683,683,0
|
|
20240110,183800,208840797,683,683,683,683,0
|
|
20240110,183700,208840797,683,683,683,683,0
|
|
20240110,183600,208840797,683,683,683,683,0
|
|
20240110,183500,208840797,683,683,683,683,0
|
|
20240110,183400,208840797,683,683,683,683,0
|
|
20240110,183300,208840797,683,683,683,683,0
|
|
20240110,183200,208840797,683,683,683,683,0
|
|
20240110,183100,208840797,683,683,683,683,0
|
|
20240110,183000,208840797,683,683,683,683,0
|
|
20240110,182900,208840797,683,683,683,683,0
|
|
20240110,182800,208840797,683,683,683,683,0
|
|
20240110,182700,208840797,683,683,683,683,0
|
|
20240110,182600,208840797,683,683,683,683,0
|
|
20240110,182500,208840797,683,683,683,683,0
|
|
20240110,182400,208840797,683,683,683,683,0
|
|
20240110,182300,208840797,683,683,683,683,0
|
|
20240110,182200,208840797,683,683,683,683,0
|
|
20240110,182100,208840797,683,683,683,683,7518
|
|
20240110,182000,208840797,683,683,683,683,0
|
|
20240110,181900,208840797,683,683,683,683,0
|
|
20240110,181800,208840797,683,683,683,683,0
|
|
20240110,181700,208840797,683,683,683,683,0
|
|
20240110,181600,208840797,683,683,683,683,0
|
|
20240110,181500,208840797,683,683,683,683,0
|
|
20240110,181400,208840797,683,683,683,683,0
|
|
20240110,181300,208840797,683,683,683,683,0
|
|
20240110,181200,208840797,683,683,683,683,0
|
|
20240110,181100,208840797,683,683,683,683,0
|
|
20240110,181000,208840797,683,683,683,683,0
|
|
20240110,180900,208840797,683,683,683,683,0
|
|
20240110,180800,208840797,683,683,683,683,0
|
|
20240110,180700,208840797,683,683,683,683,0
|
|
20240110,180600,208840797,683,683,683,683,0
|
|
20240110,180500,208840797,683,683,683,683,0
|
|
20240110,180400,208840797,683,683,683,683,0
|
|
20240110,180300,208840797,683,683,683,683,0
|
|
20240110,180200,208840797,683,683,683,683,0
|
|
20240110,180100,208840797,683,683,683,683,0
|
|
20240110,180000,208840797,683,683,683,683,0
|
|
20240110,175900,208840797,683,683,683,683,0
|
|
20240110,175800,208840797,683,683,683,683,0
|
|
20240110,175700,208840797,683,683,683,683,0
|
|
20240110,175600,208840797,683,683,683,683,0
|
|
20240110,175500,208840797,683,683,683,683,0
|
|
20240110,175400,208840797,683,683,683,683,0
|
|
20240110,175300,208840797,683,683,683,683,0
|
|
20240110,175200,208840797,683,683,683,683,0
|
|
20240110,175100,208840797,683,683,683,683,7518
|
|
20240110,175000,208840797,683,683,683,683,0
|
|
20240110,174900,208840797,683,683,683,683,0
|
|
20240110,174800,208840797,683,683,683,683,0
|
|
20240110,174700,208840797,683,683,683,683,0
|
|
20240110,174600,208840797,683,683,683,683,0
|
|
20240110,174500,208840797,683,683,683,683,0
|
|
20240110,174400,208840797,683,683,683,683,0
|
|
20240110,174300,208840797,683,683,683,683,0
|
|
20240110,174200,208840797,683,683,683,683,0
|
|
20240110,174100,208840797,683,683,683,683,0
|
|
20240110,174000,208840797,683,683,683,683,0
|
|
20240110,173900,208840797,683,683,683,683,0
|
|
20240110,173800,208840797,683,683,683,683,0
|
|
20240110,173700,208840797,683,683,683,683,0
|
|
20240110,173600,208840797,683,683,683,683,0
|
|
20240110,173500,208840797,683,683,683,683,0
|
|
20240110,173400,208840797,683,683,683,683,0
|
|
20240110,173300,208840797,683,683,683,683,0
|
|
20240110,173200,208840797,683,683,683,683,0
|
|
20240110,173100,208840797,683,683,683,683,0
|
|
20240110,173000,208840797,683,683,683,683,0
|
|
20240110,172900,208840797,683,683,683,683,0
|
|
20240110,172800,208840797,683,683,683,683,0
|
|
20240110,172700,208840797,683,683,683,683,0
|
|
20240110,172600,208840797,683,683,683,683,0
|
|
20240110,172500,208840797,683,683,683,683,0
|
|
20240110,172400,208840797,683,683,683,683,0
|
|
20240110,172300,208840797,683,683,683,683,0
|
|
20240110,172200,208840797,683,683,683,683,0
|
|
20240110,172100,208840797,683,683,683,683,7518
|
|
20240110,172000,208840797,683,683,683,683,0
|
|
20240110,171900,208840797,683,683,683,683,0
|
|
20240110,171800,208840797,683,683,683,683,0
|
|
20240110,171700,208840797,683,683,683,683,0
|
|
20240110,171600,208840797,683,683,683,683,0
|
|
20240110,171500,208840797,683,683,683,683,0
|
|
20240110,171400,208840797,683,683,683,683,0
|
|
20240110,171300,208840797,683,683,683,683,0
|
|
20240110,171200,208840797,683,683,683,683,0
|
|
20240110,171100,208840797,683,683,683,683,0
|
|
20240110,171000,208840797,683,683,683,683,0
|
|
20240110,170900,208840797,683,683,683,683,0
|
|
20240110,170800,208840797,683,683,683,683,0
|
|
20240110,170700,208840797,683,683,683,683,0
|
|
20240110,170600,208840797,683,683,683,683,0
|
|
20240110,170500,208840797,683,683,683,683,0
|
|
20240110,170400,208840797,683,683,683,683,0
|
|
20240110,170300,208840797,683,683,683,683,0
|
|
20240110,170200,208840797,683,683,683,683,0
|
|
20240110,170100,208840797,683,683,683,683,0
|
|
20240110,170000,208840797,683,683,683,683,0
|
|
20240110,165900,208840797,683,683,683,683,0
|
|
20240110,165800,208840797,683,683,683,683,0
|
|
20240110,165700,208840797,683,683,683,683,0
|
|
20240110,165600,208840797,683,683,683,683,0
|
|
20240110,165500,208840797,683,683,683,683,0
|
|
20240110,165400,208840797,683,683,683,683,0
|
|
20240110,165300,208840797,683,683,683,683,0
|
|
20240110,165200,208840797,683,683,683,683,0
|
|
20240110,165100,208840797,683,683,683,683,7518
|
|
20240110,165000,208840797,683,683,683,683,0
|
|
20240110,164900,208840797,683,683,683,683,0
|
|
20240110,164800,208840797,683,683,683,683,0
|
|
20240110,164700,208840797,683,683,683,683,0
|
|
20240110,164600,208840797,683,683,683,683,0
|
|
20240110,164500,208840797,683,683,683,683,0
|
|
20240110,164400,208840797,683,683,683,683,0
|
|
20240110,164300,208840797,683,683,683,683,0
|
|
20240110,164200,208840797,683,683,683,683,0
|
|
20240110,164100,208840797,683,683,683,683,0
|
|
20240110,164000,208840797,683,683,683,683,0
|
|
20240110,163900,208840797,683,683,683,683,0
|
|
20240110,163800,208840797,683,683,683,683,0
|
|
20240110,163700,208840797,683,683,683,683,0
|
|
20240110,163600,208840797,683,683,683,683,0
|
|
20240110,163500,208840797,683,683,683,683,0
|
|
20240110,163400,208840797,683,683,683,683,0
|
|
20240110,163300,208840797,683,683,683,683,0
|
|
20240110,163200,208840797,683,683,683,683,0
|
|
20240110,163100,208840797,683,683,683,683,0
|
|
20240110,163000,208840797,683,683,683,683,0
|
|
20240110,162900,208840797,683,683,683,683,0
|
|
20240110,162800,208840797,683,683,683,683,0
|
|
20240110,162700,208840797,683,683,683,683,0
|
|
20240110,162600,208840797,683,683,683,683,0
|
|
20240110,162500,208840797,683,683,683,683,0
|
|
20240110,162400,208840797,683,683,683,683,0
|
|
20240110,162300,208840797,683,683,683,683,0
|
|
20240110,162200,208840797,683,683,683,683,0
|
|
20240110,162100,208840797,683,683,683,683,7518
|
|
20240110,162000,208840797,683,683,683,683,0
|
|
20240110,161900,208840797,683,683,683,683,0
|
|
20240110,161800,208840797,683,683,683,683,0
|
|
20240110,161700,208840797,683,683,683,683,0
|
|
20240110,161600,208840797,683,683,683,683,0
|
|
20240110,161500,208840797,683,683,683,683,0
|
|
20240110,161400,208840797,683,683,683,683,0
|
|
20240110,161300,208840797,683,683,683,683,0
|
|
20240110,161200,208840797,683,683,683,683,0
|
|
20240110,161100,208840797,683,683,683,683,0
|
|
20240110,161000,208840797,683,683,683,683,0
|
|
20240110,160900,208840797,683,683,683,683,0
|
|
20240110,160800,208840797,683,683,683,683,0
|
|
20240110,160700,208840797,683,683,683,683,0
|
|
20240110,160600,208840797,683,683,683,683,0
|
|
20240110,160500,208840797,683,683,683,683,0
|
|
20240110,160400,208840797,683,683,683,683,0
|
|
20240110,160300,208840797,683,683,683,683,0
|
|
20240110,160200,208840797,683,683,683,683,0
|
|
20240110,160100,208840797,683,683,683,683,0
|
|
20240110,160000,208840797,683,683,683,683,0
|
|
20240110,155900,208840797,683,683,683,683,0
|
|
20240110,155800,208840797,683,683,683,683,0
|
|
20240110,155700,208840797,683,683,683,683,0
|
|
20240110,155600,208840797,683,683,683,683,0
|
|
20240110,155500,208840797,683,683,683,683,0
|
|
20240110,155400,208840797,683,683,683,683,0
|
|
20240110,155300,208840797,683,683,683,683,0
|
|
20240110,155200,208840797,683,683,683,683,0
|
|
20240110,155100,208840797,683,683,683,683,7518
|
|
20240110,155000,208840797,683,683,683,683,0
|
|
20240110,154900,208840797,683,683,683,683,0
|
|
20240110,154800,208840797,683,683,683,683,0
|
|
20240110,154700,208840797,683,683,683,683,0
|
|
20240110,154600,208840797,683,683,683,683,0
|
|
20240110,154500,208840797,683,683,683,683,0
|
|
20240110,154400,208840797,683,683,683,683,0
|
|
20240110,154300,208840797,683,683,683,683,0
|
|
20240110,154200,208840797,683,683,683,683,0
|
|
20240110,154100,208840797,683,683,683,683,0
|
|
20240110,154000,208840797,683,683,683,683,0
|
|
20240110,153900,208840797,683,683,683,683,0
|
|
20240110,153800,208840797,683,683,683,683,0
|
|
20240110,153700,208840797,683,683,683,683,0
|
|
20240110,153600,208840797,683,683,683,683,0
|
|
20240110,153500,208840797,683,683,683,683,0
|
|
20240110,153400,208840797,683,683,683,683,0
|
|
20240110,153300,208840797,683,683,683,683,0
|
|
20240110,153200,208840797,683,683,683,683,0
|
|
20240110,153100,208840797,683,683,683,683,0
|
|
20240110,153000,208840797,683,683,683,683,7518
|
|
20240110,152900,203706003,677,677,677,677,0
|
|
20240110,152800,203706003,677,677,677,677,0
|
|
20240110,152700,203706003,677,677,677,677,0
|
|
20240110,152600,203706003,677,677,677,677,0
|
|
20240110,152500,203706003,677,677,677,677,0
|
|
20240110,152400,203706003,677,677,677,677,0
|
|
20240110,152300,203706003,677,677,677,677,0
|
|
20240110,152200,203706003,677,677,677,677,0
|
|
20240110,152100,203706003,677,677,677,677,0
|
|
20240110,152000,203706003,677,677,677,677,0
|
|
20240110,151900,203706003,677,677,677,677,8
|
|
20240110,151800,203700587,677,676,677,676,3
|
|
20240110,151700,203698558,677,677,677,677,0
|
|
20240110,151600,203698558,677,677,677,677,0
|
|
20240110,151500,203698558,677,677,677,677,0
|
|
20240110,151400,203698558,677,677,677,677,0
|
|
20240110,151300,203698558,677,677,677,677,0
|
|
20240110,151200,203698558,677,677,677,677,2030
|
|
20240110,151100,202324248,677,677,677,677,0
|
|
20240110,151000,202324248,677,677,677,677,150
|
|
20240110,150900,202222698,677,675,677,675,82
|
|
20240110,150800,202167346,676,676,676,676,1550
|
|
20240110,150700,201119546,676,676,676,676,0
|
|
20240110,150600,201119546,676,676,676,676,10
|
|
20240110,150500,201112786,676,676,676,676,50
|
|
20240110,150400,201078986,676,676,676,676,50
|
|
20240110,150300,201045186,676,676,676,676,846
|
|
20240110,150200,200473290,677,677,677,677,0
|
|
20240110,150100,200473290,677,677,677,677,0
|
|
20240110,150000,200473290,677,677,677,677,1
|
|
20240110,145900,200472613,678,677,678,677,61
|
|
20240110,145800,200431315,677,677,677,676,391
|
|
20240110,145700,200166708,676,676,676,675,141
|
|
20240110,145600,200071398,676,676,676,676,5
|
|
20240110,145500,200068018,676,676,676,676,20
|
|
20240110,145400,200054498,676,676,676,676,1
|
|
20240110,145300,200053822,675,675,675,675,0
|
|
20240110,145200,200053822,675,675,675,675,37
|
|
20240110,145100,200028847,675,675,675,675,0
|
|
20240110,145000,200028847,675,676,676,675,7476
|
|
20240110,144900,194980885,677,677,677,677,41
|
|
20240110,144800,194953128,677,677,677,677,0
|
|
20240110,144700,194953128,677,677,677,677,0
|
|
20240110,144600,194953128,677,676,677,676,102
|
|
20240110,144500,194884174,677,677,677,677,2
|
|
20240110,144400,194882820,676,676,676,676,0
|
|
20240110,144300,194882820,676,676,676,676,0
|
|
20240110,144200,194882820,676,676,676,676,1600
|
|
20240110,144100,193801220,676,677,677,676,2162
|
|
20240110,144000,192339671,676,676,676,676,100
|
|
20240110,143900,192272071,676,676,676,676,409
|
|
20240110,143800,191995587,676,676,676,676,307
|
|
20240110,143700,191788055,675,675,675,675,21
|
|
20240110,143600,191773880,676,676,676,676,170
|
|
20240110,143500,191658960,676,676,676,676,105
|
|
20240110,143400,191587980,676,676,676,676,8
|
|
20240110,143300,191582572,677,677,677,677,100
|
|
20240110,143200,191514872,677,677,677,677,266
|
|
20240110,143100,191334790,678,678,678,678,0
|
|
20240110,143000,191334790,678,678,678,678,1
|
|
20240110,142900,191334112,677,677,677,675,1334
|
|
20240110,142800,190431994,677,677,677,677,100
|
|
20240110,142700,190364294,677,677,677,677,100
|
|
20240110,142600,190296594,677,675,677,675,2
|
|
20240110,142500,190295242,677,677,677,677,316
|
|
20240110,142400,190081310,679,679,679,679,0
|
|
20240110,142300,190081310,679,679,679,679,0
|
|
20240110,142200,190081310,679,679,679,679,0
|
|
20240110,142100,190081310,679,679,679,679,0
|
|
20240110,142000,190081310,679,679,679,679,0
|
|
20240110,141900,190081310,679,679,679,679,0
|
|
20240110,141800,190081310,679,679,679,679,0
|
|
20240110,141700,190081310,679,679,679,679,0
|
|
20240110,141600,190081310,679,679,679,679,154
|
|
20240110,141500,189976744,679,679,679,679,0
|
|
20240110,141400,189976744,679,679,679,679,50
|
|
20240110,141300,189942794,679,679,679,679,50
|
|
20240110,141200,189908844,679,679,679,679,0
|
|
20240110,141100,189908844,679,679,679,679,2
|
|
20240110,141000,189907486,677,677,677,677,0
|
|
20240110,140900,189907486,677,677,677,677,0
|
|
20240110,140800,189907486,677,677,677,677,1
|
|
20240110,140700,189906809,677,677,677,677,0
|
|
20240110,140600,189906809,677,677,677,677,0
|
|
20240110,140500,189906809,677,677,677,677,0
|
|
20240110,140400,189906809,677,675,677,675,501
|
|
20240110,140300,189568632,675,675,675,675,1
|
|
20240110,140200,189567957,675,675,675,675,936
|
|
20240110,140100,188936157,675,675,675,675,0
|
|
20240110,140000,188936157,675,675,675,675,0
|
|
20240110,135900,188936157,675,675,675,675,0
|
|
20240110,135800,188936157,675,675,675,675,0
|
|
20240110,135700,188936157,675,675,675,675,0
|
|
20240110,135600,188936157,675,675,675,675,0
|
|
20240110,135500,188936157,675,676,676,675,501
|
|
20240110,135400,188597974,681,677,681,677,2
|
|
20240110,135300,188596616,676,676,681,676,6086
|
|
20240110,135200,184482474,677,677,677,677,1
|
|
20240110,135100,184481797,677,677,677,677,3248
|
|
20240110,135000,182282901,678,678,678,678,5
|
|
20240110,134900,182279511,678,678,678,678,10
|
|
20240110,134800,182272731,677,677,677,677,22
|
|
20240110,134700,182257837,677,677,678,677,27
|
|
20240110,134600,182239556,677,678,678,677,674
|
|
20240110,134500,181782607,680,680,680,680,0
|
|
20240110,134400,181782607,680,680,680,680,0
|
|
20240110,134300,181782607,680,680,680,680,0
|
|
20240110,134200,181782607,680,680,680,680,0
|
|
20240110,134100,181782607,680,680,680,680,1560
|
|
20240110,134000,180721807,682,682,682,682,0
|
|
20240110,133900,180721807,682,682,682,682,0
|
|
20240110,133800,180721807,682,680,682,680,2
|
|
20240110,133700,180720445,682,682,682,682,0
|
|
20240110,133600,180720445,682,679,682,679,3
|
|
20240110,133500,180718404,678,678,678,678,0
|
|
20240110,133400,180718404,678,678,678,678,1000
|
|
20240110,133300,180040404,679,679,679,679,0
|
|
20240110,133200,180040404,679,679,679,679,0
|
|
20240110,133100,180040404,679,679,679,679,0
|
|
20240110,133000,180040404,679,679,681,679,32
|
|
20240110,132900,180018674,678,678,678,678,0
|
|
20240110,132800,180018674,678,678,678,678,0
|
|
20240110,132700,180018674,678,678,678,678,0
|
|
20240110,132600,180018674,678,678,678,678,500
|
|
20240110,132500,179679674,679,679,679,679,0
|
|
20240110,132400,179679674,679,677,679,677,1501
|
|
20240110,132300,178660497,677,677,677,677,0
|
|
20240110,132200,178660497,677,677,677,677,0
|
|
20240110,132100,178660497,677,677,677,677,37
|
|
20240110,132000,178635448,679,679,679,679,100
|
|
20240110,131900,178567548,679,679,679,679,0
|
|
20240110,131800,178567548,679,679,679,679,0
|
|
20240110,131700,178567548,679,679,679,679,10
|
|
20240110,131600,178560758,677,677,677,677,800
|
|
20240110,131500,178019158,678,678,678,678,2000
|
|
20240110,131400,176663158,678,678,678,678,0
|
|
20240110,131300,176663158,678,678,678,678,1808
|
|
20240110,131200,175437334,678,678,678,678,0
|
|
20240110,131100,175437334,678,678,678,678,1000
|
|
20240110,131000,174759334,678,678,678,678,300
|
|
20240110,130900,174555934,678,678,678,678,10
|
|
20240110,130800,174549154,678,678,678,678,0
|
|
20240110,130700,174549154,678,678,678,678,0
|
|
20240110,130600,174549154,678,678,678,678,5
|
|
20240110,130500,174545764,678,678,678,678,1
|
|
20240110,130400,174545086,678,678,678,678,200
|
|
20240110,130300,174409486,676,676,676,676,0
|
|
20240110,130200,174409486,676,676,676,676,0
|
|
20240110,130100,174409486,676,677,677,676,1000
|
|
20240110,130000,173733481,677,676,677,676,1403
|
|
20240110,125900,172785052,676,675,676,675,3068
|
|
20240110,125800,170711174,675,676,676,675,2387
|
|
20240110,125700,169099368,676,677,677,676,67
|
|
20240110,125600,169054011,676,676,676,676,0
|
|
20240110,125500,169054011,676,677,677,676,3
|
|
20240110,125400,169051981,677,677,677,677,1
|
|
20240110,125300,169051304,677,677,677,677,6
|
|
20240110,125200,169047242,677,677,677,677,1
|
|
20240110,125100,169046565,676,676,676,676,0
|
|
20240110,125000,169046565,676,676,676,676,0
|
|
20240110,124900,169046565,676,676,676,676,0
|
|
20240110,124800,169046565,676,676,676,676,0
|
|
20240110,124700,169046565,676,676,676,676,2
|
|
20240110,124600,169045213,677,677,677,677,147
|
|
20240110,124500,168945694,676,676,676,676,0
|
|
20240110,124400,168945694,676,676,676,676,0
|
|
20240110,124300,168945694,676,677,677,676,2
|
|
20240110,124200,168944341,677,677,677,677,0
|
|
20240110,124100,168944341,677,677,677,677,17
|
|
20240110,124000,168932832,677,677,677,677,2
|
|
20240110,123900,168931478,677,677,677,677,2
|
|
20240110,123800,168930124,677,677,677,677,0
|
|
20240110,123700,168930124,677,677,677,677,1
|
|
20240110,123600,168929447,676,676,676,676,1789
|
|
20240110,123500,167720083,676,676,676,676,5
|
|
20240110,123400,167716703,678,678,678,678,2
|
|
20240110,123300,167715347,676,676,676,676,0
|
|
20240110,123200,167715347,676,676,676,676,0
|
|
20240110,123100,167715347,676,678,678,676,742
|
|
20240110,123000,167212275,678,678,678,678,0
|
|
20240110,122900,167212275,678,678,678,678,2970
|
|
20240110,122800,165198615,677,679,681,677,11
|
|
20240110,122700,165191156,679,679,679,679,0
|
|
20240110,122600,165191156,679,679,679,678,3064
|
|
20240110,122500,163113663,679,679,679,679,2
|
|
20240110,122400,163112305,678,678,678,678,14
|
|
20240110,122300,163102813,678,678,678,678,3
|
|
20240110,122200,163100779,678,678,678,678,201
|
|
20240110,122100,162964501,678,678,678,678,0
|
|
20240110,122000,162964501,678,678,678,678,0
|
|
20240110,121900,162964501,678,678,678,678,13
|
|
20240110,121800,162955687,678,678,678,678,1
|
|
20240110,121700,162955009,679,679,679,679,0
|
|
20240110,121600,162955009,679,679,679,679,1
|
|
20240110,121500,162954330,679,677,679,677,3
|
|
20240110,121400,162952297,677,676,677,675,4355
|
|
20240110,121300,160011945,678,678,678,678,11
|
|
20240110,121200,160004487,676,676,676,676,7121
|
|
20240110,121100,155190691,676,677,677,676,1000
|
|
20240110,121000,154514043,677,677,677,677,1
|
|
20240110,120900,154513366,678,680,680,678,3156
|
|
20240110,120800,152373542,678,678,678,678,0
|
|
20240110,120700,152373542,678,680,680,678,4
|
|
20240110,120600,152370824,678,678,678,678,0
|
|
20240110,120500,152370824,678,680,680,678,7
|
|
20240110,120400,152366066,678,678,680,678,12
|
|
20240110,120300,152357910,680,679,680,677,1066
|
|
20240110,120200,151636198,679,679,679,679,0
|
|
20240110,120100,151636198,679,679,679,679,2
|
|
20240110,120000,151634840,677,677,677,677,0
|
|
20240110,115900,151634840,677,678,678,677,5
|
|
20240110,115800,151631453,677,681,682,677,7273
|
|
20240110,115700,146706057,679,679,679,679,2
|
|
20240110,115600,146704699,679,679,679,679,1565
|
|
20240110,115500,145642064,679,679,679,679,4
|
|
20240110,115400,145639348,679,679,679,679,7
|
|
20240110,115300,145634595,679,679,679,679,2
|
|
20240110,115200,145633237,677,679,679,677,503
|
|
20240110,115100,145292696,679,679,681,678,6252
|
|
20240110,115000,141049811,680,680,680,680,32
|
|
20240110,114900,141028051,682,682,682,682,3
|
|
20240110,114800,141026005,682,682,682,682,0
|
|
20240110,114700,141026005,682,682,682,682,103
|
|
20240110,114600,140955759,681,681,681,681,0
|
|
20240110,114500,140955759,681,681,681,681,2
|
|
20240110,114400,140954397,681,681,681,681,1
|
|
20240110,114300,140953716,681,681,681,681,6
|
|
20240110,114200,140949630,679,679,679,679,29
|
|
20240110,114100,140929939,679,679,679,679,3
|
|
20240110,114000,140927902,679,679,679,679,20
|
|
20240110,113900,140914322,679,679,679,679,113
|
|
20240110,113800,140837595,679,679,679,679,1
|
|
20240110,113700,140836916,677,681,681,677,330
|
|
20240110,113600,140613434,679,679,679,679,0
|
|
20240110,113500,140613434,679,679,679,679,1
|
|
20240110,113400,140612755,680,680,680,680,0
|
|
20240110,113300,140612755,680,679,680,679,9
|
|
20240110,113200,140606638,679,680,680,678,2003
|
|
20240110,113100,139245978,682,682,682,681,5
|
|
20240110,113000,139242570,682,683,683,681,16
|
|
20240110,112900,139231668,683,682,684,680,10
|
|
20240110,112800,139224845,682,682,682,682,87
|
|
20240110,112700,139165511,682,680,682,680,502
|
|
20240110,112600,138824147,682,680,684,680,14
|
|
20240110,112500,138814618,680,680,680,680,0
|
|
20240110,112400,138814618,680,680,680,680,2
|
|
20240110,112300,138813258,679,679,679,679,5
|
|
20240110,112200,138809863,680,680,680,680,2
|
|
20240110,112100,138808503,680,680,680,680,12
|
|
20240110,112000,138800343,680,684,684,680,5864
|
|
20240110,111900,134812529,684,684,684,684,11
|
|
20240110,111800,134805005,684,684,684,684,3
|
|
20240110,111700,134802953,684,684,684,684,1
|
|
20240110,111600,134802269,683,682,683,682,1002
|
|
20240110,111500,134118903,683,683,683,683,1
|
|
20240110,111400,134118220,683,683,683,683,2
|
|
20240110,111300,134116854,683,683,683,683,0
|
|
20240110,111200,134116854,683,683,683,683,5
|
|
20240110,111100,134113439,682,683,683,682,2
|
|
20240110,111000,134112074,683,683,683,683,12
|
|
20240110,110900,134103878,683,682,683,682,2
|
|
20240110,110800,134102513,683,685,685,683,460
|
|
20240110,110700,133788329,686,685,686,685,49
|
|
20240110,110600,133754763,685,684,685,684,508
|
|
20240110,110500,133407288,686,686,686,686,0
|
|
20240110,110400,133407288,686,686,686,686,2
|
|
20240110,110300,133405916,686,686,686,686,0
|
|
20240110,110200,133405916,686,686,686,686,3
|
|
20240110,110100,133403858,687,686,687,686,4
|
|
20240110,110000,133401113,687,685,687,685,7
|
|
20240110,105900,133396310,687,685,687,685,258
|
|
20240110,105800,133219576,687,685,687,685,5
|
|
20240110,105700,133216144,687,685,687,683,156
|
|
20240110,105600,133109469,687,686,687,686,3505
|
|
20240110,105500,130705037,686,686,686,686,0
|
|
20240110,105400,130705037,686,686,686,686,3
|
|
20240110,105300,130702979,686,686,686,686,1
|
|
20240110,105200,130702293,686,684,686,684,502
|
|
20240110,105100,130358879,684,686,686,684,533
|
|
20240110,105000,129994281,685,685,685,685,518
|
|
20240110,104900,129639451,686,686,686,685,21
|
|
20240110,104800,129625047,686,686,688,686,501
|
|
20240110,104700,129281359,686,686,686,686,1502
|
|
20240110,104600,128250987,689,689,689,685,2022
|
|
20240110,104500,126859122,685,685,689,685,1013
|
|
20240110,104400,126162694,687,685,687,685,2010
|
|
20240110,104300,124783839,686,685,686,685,18
|
|
20240110,104200,124771495,686,683,686,683,18
|
|
20240110,104100,124759161,685,683,686,683,3015
|
|
20240110,104000,122690898,686,683,686,681,7
|
|
20240110,103900,122686112,686,683,686,683,911
|
|
20240110,103800,122063535,683,681,683,681,5299
|
|
20240110,103700,118453617,681,681,681,681,12
|
|
20240110,103600,118445445,682,681,682,681,7
|
|
20240110,103500,118440673,679,680,680,679,2
|
|
20240110,103400,118439314,679,678,680,678,8981
|
|
20240110,103300,112349197,678,678,678,678,6
|
|
20240110,103200,112345129,678,678,678,678,6
|
|
20240110,103100,112341061,677,677,678,677,53
|
|
20240110,103000,112305178,678,678,678,678,2
|
|
20240110,102900,112303822,677,677,677,675,911
|
|
20240110,102800,111687892,678,678,678,678,2
|
|
20240110,102700,111686536,678,678,678,678,1073
|
|
20240110,102600,110959042,678,678,678,678,114
|
|
20240110,102500,110881750,678,678,678,678,24
|
|
20240110,102400,110865478,678,678,678,678,1
|
|
20240110,102300,110864800,678,678,678,678,2
|
|
20240110,102200,110863444,678,678,678,678,4
|
|
20240110,102100,110860732,678,677,678,677,1401
|
|
20240110,102000,109912054,675,677,677,675,4476
|
|
20240110,101900,106890653,677,677,677,677,2
|
|
20240110,101800,106889299,677,677,677,677,2
|
|
20240110,101700,106887945,677,677,677,677,12
|
|
20240110,101600,106879821,676,676,676,674,201
|
|
20240110,101500,106744215,677,674,677,674,338
|
|
20240110,101400,106516343,675,676,676,675,182
|
|
20240110,101300,106393383,678,678,678,677,28
|
|
20240110,101200,106374413,677,675,677,675,19652
|
|
20240110,101100,93107369,675,677,678,675,17895
|
|
20240110,101000,81028170,677,677,678,676,6190
|
|
20240110,100900,76843379,677,678,678,677,465
|
|
20240110,100800,76528484,678,678,678,678,0
|
|
20240110,100700,76528484,678,678,678,678,15
|
|
20240110,100600,76518314,677,676,678,676,1517
|
|
20240110,100500,75492746,677,678,678,677,54
|
|
20240110,100400,75456185,678,678,678,678,6
|
|
20240110,100300,75452117,677,678,679,677,2030
|
|
20240110,100200,74077754,679,678,679,677,9122
|
|
20240110,100100,67895475,679,680,680,679,518
|
|
20240110,100000,67543751,680,680,680,680,1
|
|
20240110,095900,67543071,682,680,682,680,10
|
|
20240110,095800,67536261,679,682,683,679,19121
|
|
20240110,095700,54538687,680,683,683,680,2911
|
|
20240110,095600,52552544,683,684,684,682,82
|
|
20240110,095500,52496617,683,682,683,681,23
|
|
20240110,095400,52480932,682,684,684,682,7
|
|
20240110,095300,52476154,680,683,683,680,15350
|
|
20240110,095200,42022386,684,684,684,684,2
|
|
20240110,095100,42021018,684,684,684,684,0
|
|
20240110,095000,42021018,684,684,684,684,2
|
|
20240110,094900,42019650,684,684,684,684,0
|
|
20240110,094800,42019650,684,684,684,684,5
|
|
20240110,094700,42016230,684,684,684,684,3
|
|
20240110,094600,42014178,684,684,684,684,13
|
|
20240110,094500,42005286,684,684,684,684,4
|
|
20240110,094400,42002550,684,684,684,684,0
|
|
20240110,094300,42002550,684,682,684,682,178
|
|
20240110,094200,41881150,682,684,684,682,15
|
|
20240110,094100,41870910,684,684,684,684,0
|
|
20240110,094000,41870910,684,684,684,684,2
|
|
20240110,093900,41869542,684,683,684,681,451
|
|
20240110,093800,41562350,684,684,684,684,85
|
|
20240110,093700,41504210,684,684,684,684,37
|
|
20240110,093600,41478902,684,684,684,684,27
|
|
20240110,093500,41460434,684,683,684,683,524
|
|
20240110,093400,41102534,686,682,686,681,2052
|
|
20240110,093300,39701114,686,686,686,682,9010
|
|
20240110,093200,33549433,686,687,687,686,125
|
|
20240110,093100,33463624,687,686,687,686,49
|
|
20240110,093000,33429981,686,686,687,686,18
|
|
20240110,092900,33417628,686,683,687,683,10
|
|
20240110,092800,33410788,687,683,687,683,1014
|
|
20240110,092700,32715202,683,685,687,683,19
|
|
20240110,092600,32702209,683,684,686,682,1515
|
|
20240110,092500,31662946,682,683,683,682,3076
|
|
20240110,092400,29563855,683,683,683,683,2
|
|
20240110,092300,29562489,683,683,683,682,1525
|
|
20240110,092200,28520923,683,683,683,682,42
|
|
20240110,092100,28492241,683,683,683,683,7
|
|
20240110,092000,28487460,683,681,683,681,24
|
|
20240110,091900,28471108,681,683,683,681,2617
|
|
20240110,091800,26688821,681,683,683,681,101
|
|
20240110,091700,26619840,683,683,683,683,2
|
|
20240110,091600,26618474,683,682,683,682,694
|
|
20240110,091500,26145154,683,683,683,683,13
|
|
20240110,091400,26136275,683,683,683,683,6
|
|
20240110,091300,26132177,683,683,683,683,0
|
|
20240110,091200,26132177,683,683,683,683,2
|
|
20240110,091100,26130811,683,683,683,680,5016
|
|
20240110,091000,22719918,682,680,686,680,4690
|
|
20240110,090900,19524688,680,681,687,680,10060
|
|
20240110,090800,12680196,682,688,688,682,4
|
|
20240110,090700,12677456,681,681,681,681,0
|
|
20240110,090600,12677456,681,685,688,681,3152
|
|
20240110,090500,10525830,690,690,690,690,10
|
|
20240110,090400,10518930,693,693,693,693,20
|
|
20240110,090300,10505070,693,693,693,693,72
|
|
20240110,090200,10455174,693,689,694,680,5879
|
|
20240110,090100,6449302,688,688,688,688,10
|
|
20240110,090000,6442422,688,692,692,683,9340
|