594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185100,470023367,732,732,732,732,13965
|
|
20240112,185000,470023367,732,732,732,732,0
|
|
20240112,184900,470023367,732,732,732,732,0
|
|
20240112,184800,470023367,732,732,732,732,0
|
|
20240112,184700,470023367,732,732,732,732,0
|
|
20240112,184600,470023367,732,732,732,732,0
|
|
20240112,184500,470023367,732,732,732,732,0
|
|
20240112,184400,470023367,732,732,732,732,0
|
|
20240112,184300,470023367,732,732,732,732,0
|
|
20240112,184200,470023367,732,732,732,732,0
|
|
20240112,184100,470023367,732,732,732,732,0
|
|
20240112,184000,470023367,732,732,732,732,0
|
|
20240112,183900,470023367,732,732,732,732,0
|
|
20240112,183800,470023367,732,732,732,732,0
|
|
20240112,183700,470023367,732,732,732,732,0
|
|
20240112,183600,470023367,732,732,732,732,0
|
|
20240112,183500,470023367,732,732,732,732,0
|
|
20240112,183400,470023367,732,732,732,732,0
|
|
20240112,183300,470023367,732,732,732,732,0
|
|
20240112,183200,470023367,732,732,732,732,0
|
|
20240112,183100,470023367,732,732,732,732,0
|
|
20240112,183000,470023367,732,732,732,732,0
|
|
20240112,182900,470023367,732,732,732,732,0
|
|
20240112,182800,470023367,732,732,732,732,0
|
|
20240112,182700,470023367,732,732,732,732,0
|
|
20240112,182600,470023367,732,732,732,732,0
|
|
20240112,182500,470023367,732,732,732,732,0
|
|
20240112,182400,470023367,732,732,732,732,0
|
|
20240112,182300,470023367,732,732,732,732,0
|
|
20240112,182200,470023367,732,732,732,732,0
|
|
20240112,182100,470023367,732,732,732,732,13965
|
|
20240112,182000,470023367,732,732,732,732,0
|
|
20240112,181900,470023367,732,732,732,732,0
|
|
20240112,181800,470023367,732,732,732,732,0
|
|
20240112,181700,470023367,732,732,732,732,0
|
|
20240112,181600,470023367,732,732,732,732,0
|
|
20240112,181500,470023367,732,732,732,732,0
|
|
20240112,181400,470023367,732,732,732,732,0
|
|
20240112,181300,470023367,732,732,732,732,0
|
|
20240112,181200,470023367,732,732,732,732,0
|
|
20240112,181100,470023367,732,732,732,732,0
|
|
20240112,181000,470023367,732,732,732,732,0
|
|
20240112,180900,470023367,732,732,732,732,0
|
|
20240112,180800,470023367,732,732,732,732,0
|
|
20240112,180700,470023367,732,732,732,732,0
|
|
20240112,180600,470023367,732,732,732,732,0
|
|
20240112,180500,470023367,732,732,732,732,0
|
|
20240112,180400,470023367,732,732,732,732,0
|
|
20240112,180300,470023367,732,732,732,732,0
|
|
20240112,180200,470023367,732,732,732,732,0
|
|
20240112,180100,470023367,732,732,732,732,0
|
|
20240112,180000,470023367,732,732,732,732,0
|
|
20240112,175900,470023367,732,732,732,732,0
|
|
20240112,175800,470023367,732,732,732,732,0
|
|
20240112,175700,470023367,732,732,732,732,0
|
|
20240112,175600,470023367,732,732,732,732,0
|
|
20240112,175500,470023367,732,732,732,732,0
|
|
20240112,175400,470023367,732,732,732,732,0
|
|
20240112,175300,470023367,732,732,732,732,0
|
|
20240112,175200,470023367,732,732,732,732,0
|
|
20240112,175100,470023367,732,732,732,732,13965
|
|
20240112,175000,470023367,732,732,732,732,0
|
|
20240112,174900,470023367,732,732,732,732,0
|
|
20240112,174800,470023367,732,732,732,732,0
|
|
20240112,174700,470023367,732,732,732,732,0
|
|
20240112,174600,470023367,732,732,732,732,0
|
|
20240112,174500,470023367,732,732,732,732,0
|
|
20240112,174400,470023367,732,732,732,732,0
|
|
20240112,174300,470023367,732,732,732,732,0
|
|
20240112,174200,470023367,732,732,732,732,0
|
|
20240112,174100,470023367,732,732,732,732,0
|
|
20240112,174000,470023367,732,732,732,732,0
|
|
20240112,173900,470023367,732,732,732,732,0
|
|
20240112,173800,470023367,732,732,732,732,0
|
|
20240112,173700,470023367,732,732,732,732,0
|
|
20240112,173600,470023367,732,732,732,732,0
|
|
20240112,173500,470023367,732,732,732,732,0
|
|
20240112,173400,470023367,732,732,732,732,0
|
|
20240112,173300,470023367,732,732,732,732,0
|
|
20240112,173200,470023367,732,732,732,732,0
|
|
20240112,173100,470023367,732,732,732,732,0
|
|
20240112,173000,470023367,732,732,732,732,0
|
|
20240112,172900,470023367,732,732,732,732,0
|
|
20240112,172800,470023367,732,732,732,732,0
|
|
20240112,172700,470023367,732,732,732,732,0
|
|
20240112,172600,470023367,732,732,732,732,0
|
|
20240112,172500,470023367,732,732,732,732,0
|
|
20240112,172400,470023367,732,732,732,732,0
|
|
20240112,172300,470023367,732,732,732,732,0
|
|
20240112,172200,470023367,732,732,732,732,0
|
|
20240112,172100,470023367,732,732,732,732,13965
|
|
20240112,172000,470023367,732,732,732,732,0
|
|
20240112,171900,470023367,732,732,732,732,0
|
|
20240112,171800,470023367,732,732,732,732,0
|
|
20240112,171700,470023367,732,732,732,732,0
|
|
20240112,171600,470023367,732,732,732,732,0
|
|
20240112,171500,470023367,732,732,732,732,0
|
|
20240112,171400,470023367,732,732,732,732,0
|
|
20240112,171300,470023367,732,732,732,732,0
|
|
20240112,171200,470023367,732,732,732,732,0
|
|
20240112,171100,470023367,732,732,732,732,0
|
|
20240112,171000,470023367,732,732,732,732,0
|
|
20240112,170900,470023367,732,732,732,732,0
|
|
20240112,170800,470023367,732,732,732,732,0
|
|
20240112,170700,470023367,732,732,732,732,0
|
|
20240112,170600,470023367,732,732,732,732,0
|
|
20240112,170500,470023367,732,732,732,732,0
|
|
20240112,170400,470023367,732,732,732,732,0
|
|
20240112,170300,470023367,732,732,732,732,0
|
|
20240112,170200,470023367,732,732,732,732,0
|
|
20240112,170100,470023367,732,732,732,732,0
|
|
20240112,170000,470023367,732,732,732,732,0
|
|
20240112,165900,470023367,732,732,732,732,0
|
|
20240112,165800,470023367,732,732,732,732,0
|
|
20240112,165700,470023367,732,732,732,732,0
|
|
20240112,165600,470023367,732,732,732,732,0
|
|
20240112,165500,470023367,732,732,732,732,0
|
|
20240112,165400,470023367,732,732,732,732,0
|
|
20240112,165300,470023367,732,732,732,732,0
|
|
20240112,165200,470023367,732,732,732,732,0
|
|
20240112,165100,470023367,732,732,732,732,13965
|
|
20240112,165000,470023367,732,732,732,732,0
|
|
20240112,164900,470023367,732,732,732,732,0
|
|
20240112,164800,470023367,732,732,732,732,0
|
|
20240112,164700,470023367,732,732,732,732,0
|
|
20240112,164600,470023367,732,732,732,732,0
|
|
20240112,164500,470023367,732,732,732,732,0
|
|
20240112,164400,470023367,732,732,732,732,0
|
|
20240112,164300,470023367,732,732,732,732,0
|
|
20240112,164200,470023367,732,732,732,732,0
|
|
20240112,164100,470023367,732,732,732,732,0
|
|
20240112,164000,470023367,732,732,732,732,0
|
|
20240112,163900,470023367,732,732,732,732,0
|
|
20240112,163800,470023367,732,732,732,732,0
|
|
20240112,163700,470023367,732,732,732,732,0
|
|
20240112,163600,470023367,732,732,732,732,0
|
|
20240112,163500,470023367,732,732,732,732,0
|
|
20240112,163400,470023367,732,732,732,732,0
|
|
20240112,163300,470023367,732,732,732,732,0
|
|
20240112,163200,470023367,732,732,732,732,0
|
|
20240112,163100,470023367,732,732,732,732,0
|
|
20240112,163000,470023367,732,732,732,732,0
|
|
20240112,162900,470023367,732,732,732,732,0
|
|
20240112,162800,470023367,732,732,732,732,0
|
|
20240112,162700,470023367,732,732,732,732,0
|
|
20240112,162600,470023367,732,732,732,732,0
|
|
20240112,162500,470023367,732,732,732,732,0
|
|
20240112,162400,470023367,732,732,732,732,0
|
|
20240112,162300,470023367,732,732,732,732,0
|
|
20240112,162200,470023367,732,732,732,732,0
|
|
20240112,162100,470023367,732,732,732,732,13965
|
|
20240112,162000,470023367,732,732,732,732,0
|
|
20240112,161900,470023367,732,732,732,732,0
|
|
20240112,161800,470023367,732,732,732,732,0
|
|
20240112,161700,470023367,732,732,732,732,0
|
|
20240112,161600,470023367,732,732,732,732,0
|
|
20240112,161500,470023367,732,732,732,732,0
|
|
20240112,161400,470023367,732,732,732,732,0
|
|
20240112,161300,470023367,732,732,732,732,0
|
|
20240112,161200,470023367,732,732,732,732,0
|
|
20240112,161100,470023367,732,732,732,732,0
|
|
20240112,161000,470023367,732,732,732,732,0
|
|
20240112,160900,470023367,732,732,732,732,0
|
|
20240112,160800,470023367,732,732,732,732,0
|
|
20240112,160700,470023367,732,732,732,732,0
|
|
20240112,160600,470023367,732,732,732,732,0
|
|
20240112,160500,470023367,732,732,732,732,0
|
|
20240112,160400,470023367,732,732,732,732,0
|
|
20240112,160300,470023367,732,732,732,732,0
|
|
20240112,160200,470023367,732,732,732,732,0
|
|
20240112,160100,470023367,732,732,732,732,0
|
|
20240112,160000,470023367,732,732,732,732,0
|
|
20240112,155900,470023367,732,732,732,732,0
|
|
20240112,155800,470023367,732,732,732,732,0
|
|
20240112,155700,470023367,732,732,732,732,0
|
|
20240112,155600,470023367,732,732,732,732,0
|
|
20240112,155500,470023367,732,732,732,732,0
|
|
20240112,155400,470023367,732,732,732,732,0
|
|
20240112,155300,470023367,732,732,732,732,0
|
|
20240112,155200,470023367,732,732,732,732,0
|
|
20240112,155100,470023367,732,732,732,732,13965
|
|
20240112,155000,470023367,732,732,732,732,0
|
|
20240112,154900,470023367,732,732,732,732,0
|
|
20240112,154800,470023367,732,732,732,732,0
|
|
20240112,154700,470023367,732,732,732,732,0
|
|
20240112,154600,470023367,732,732,732,732,0
|
|
20240112,154500,470023367,732,732,732,732,0
|
|
20240112,154400,470023367,732,732,732,732,0
|
|
20240112,154300,470023367,732,732,732,732,0
|
|
20240112,154200,470023367,732,732,732,732,0
|
|
20240112,154100,470023367,732,732,732,732,0
|
|
20240112,154000,470023367,732,732,732,732,0
|
|
20240112,153900,470023367,732,732,732,732,0
|
|
20240112,153800,470023367,732,732,732,732,0
|
|
20240112,153700,470023367,732,732,732,732,0
|
|
20240112,153600,470023367,732,732,732,732,0
|
|
20240112,153500,470023367,732,732,732,732,0
|
|
20240112,153400,470023367,732,732,732,732,0
|
|
20240112,153300,470023367,732,732,732,732,0
|
|
20240112,153200,470023367,732,732,732,732,0
|
|
20240112,153100,470023367,732,732,732,732,0
|
|
20240112,153000,470023367,732,732,732,732,13965
|
|
20240112,152900,459800987,732,732,732,732,0
|
|
20240112,152800,459800987,732,732,732,732,0
|
|
20240112,152700,459800987,732,732,732,732,0
|
|
20240112,152600,459800987,732,732,732,732,0
|
|
20240112,152500,459800987,732,732,732,732,0
|
|
20240112,152400,459800987,732,732,732,732,0
|
|
20240112,152300,459800987,732,732,732,732,0
|
|
20240112,152200,459800987,732,732,732,732,0
|
|
20240112,152100,459800987,732,732,732,732,0
|
|
20240112,152000,459800987,732,732,732,732,0
|
|
20240112,151900,459800987,732,733,733,732,1457
|
|
20240112,151800,458734462,732,733,733,732,591
|
|
20240112,151700,458301817,733,733,733,733,201
|
|
20240112,151600,458154484,731,735,735,731,1118
|
|
20240112,151500,457334020,735,734,735,734,6563
|
|
20240112,151400,452511538,734,733,734,732,6260
|
|
20240112,151300,447922988,732,732,732,732,3839
|
|
20240112,151200,445112840,732,731,732,731,3118
|
|
20240112,151100,442832804,730,730,730,730,1562
|
|
20240112,151000,441692544,730,729,730,728,4286
|
|
20240112,150900,438566186,729,729,729,728,143
|
|
20240112,150800,438462039,728,728,728,728,970
|
|
20240112,150700,437755879,728,728,728,728,1
|
|
20240112,150600,437755151,728,728,728,728,0
|
|
20240112,150500,437755151,728,728,728,727,740
|
|
20240112,150400,437216436,728,727,728,727,192
|
|
20240112,150300,437076809,728,727,728,727,2
|
|
20240112,150200,437075354,726,726,727,726,758
|
|
20240112,150100,436525045,727,726,727,726,512
|
|
20240112,150000,436153332,727,727,727,727,277
|
|
20240112,145900,435951953,728,727,728,727,19
|
|
20240112,145800,435938139,728,728,728,728,35
|
|
20240112,145700,435912659,728,727,728,727,3643
|
|
20240112,145600,433264156,727,727,727,727,36
|
|
20240112,145500,433237984,727,727,727,727,1403
|
|
20240112,145400,432218003,727,727,727,727,3
|
|
20240112,145300,432215822,728,727,728,727,1678
|
|
20240112,145200,430995888,728,728,728,728,140
|
|
20240112,145100,430893968,728,728,728,728,2
|
|
20240112,145000,430892512,728,728,728,728,183
|
|
20240112,144900,430759288,728,728,728,728,0
|
|
20240112,144800,430759288,728,728,728,728,0
|
|
20240112,144700,430759288,728,728,728,728,1
|
|
20240112,144600,430758560,728,728,728,728,29
|
|
20240112,144500,430737448,727,727,727,727,1
|
|
20240112,144400,430736721,728,728,728,728,898
|
|
20240112,144300,430082977,728,728,728,728,289
|
|
20240112,144200,429872585,728,729,729,728,160
|
|
20240112,144100,429756065,730,730,730,730,0
|
|
20240112,144000,429756065,730,730,730,730,2905
|
|
20240112,143900,427635415,730,730,730,730,844
|
|
20240112,143800,427019295,730,729,730,729,7910
|
|
20240112,143700,421245275,727,728,728,727,3145
|
|
20240112,143600,418958716,729,729,729,729,90
|
|
20240112,143500,418893106,728,728,728,727,5321
|
|
20240112,143400,415019518,729,729,729,729,101
|
|
20240112,143300,414945889,730,729,730,728,31
|
|
20240112,143200,414923306,728,729,729,728,519
|
|
20240112,143100,414545390,729,729,729,728,25
|
|
20240112,143000,414527185,729,729,729,729,2
|
|
20240112,142900,414525727,728,729,729,728,100
|
|
20240112,142800,414452895,730,730,730,730,7728
|
|
20240112,142700,408811455,730,730,730,730,0
|
|
20240112,142600,408811455,730,730,730,730,0
|
|
20240112,142500,408811455,730,729,730,729,130
|
|
20240112,142400,408716681,730,730,730,730,101
|
|
20240112,142300,408642951,731,731,731,731,0
|
|
20240112,142200,408642951,731,731,731,731,0
|
|
20240112,142100,408642951,731,731,731,731,100
|
|
20240112,142000,408569851,731,729,731,728,2005
|
|
20240112,141900,407110162,731,729,731,729,116
|
|
20240112,141800,407025398,729,729,729,729,10
|
|
20240112,141700,407018108,730,730,730,730,0
|
|
20240112,141600,407018108,730,730,730,730,1
|
|
20240112,141500,407017378,732,730,732,730,2
|
|
20240112,141400,407015916,732,731,732,728,133
|
|
20240112,141300,406918952,731,731,731,731,1
|
|
20240112,141200,406918221,731,731,732,731,1410
|
|
20240112,141100,405887102,731,731,731,731,0
|
|
20240112,141000,405887102,731,731,731,731,1662
|
|
20240112,140900,404672180,731,729,731,729,84
|
|
20240112,140800,404610778,731,731,731,731,25
|
|
20240112,140700,404592503,732,731,732,731,2
|
|
20240112,140600,404591040,731,732,732,731,9804
|
|
20240112,140500,397424230,731,731,732,731,4
|
|
20240112,140400,397421304,731,731,731,731,2
|
|
20240112,140300,397419842,731,731,731,731,600
|
|
20240112,140200,396981242,730,729,730,729,3277
|
|
20240112,140100,394589319,729,729,729,729,0
|
|
20240112,140000,394589319,729,727,729,727,2017
|
|
20240112,135900,393122929,728,728,728,728,560
|
|
20240112,135800,392715249,726,726,726,726,0
|
|
20240112,135700,392715249,726,726,726,726,0
|
|
20240112,135600,392715249,726,726,726,726,0
|
|
20240112,135500,392715249,726,727,727,726,1045
|
|
20240112,135400,391956572,727,727,727,727,0
|
|
20240112,135300,391956572,727,727,727,727,0
|
|
20240112,135200,391956572,727,727,727,727,205
|
|
20240112,135100,391807537,725,725,725,725,500
|
|
20240112,135000,391445037,725,726,726,725,1523
|
|
20240112,134900,390340614,726,726,726,726,1013
|
|
20240112,134800,389605176,726,726,726,726,239
|
|
20240112,134700,389431662,727,727,727,727,0
|
|
20240112,134600,389431662,727,727,727,726,1305
|
|
20240112,134500,388483227,726,726,726,726,0
|
|
20240112,134400,388483227,726,726,726,726,214
|
|
20240112,134300,388327863,726,726,726,726,200
|
|
20240112,134200,388182663,726,726,726,726,0
|
|
20240112,134100,388182663,726,726,726,726,500
|
|
20240112,134000,387819663,727,727,727,727,0
|
|
20240112,133900,387819663,727,727,727,727,0
|
|
20240112,133800,387819663,727,727,727,727,0
|
|
20240112,133700,387819663,727,727,727,727,191
|
|
20240112,133600,387680806,730,727,730,727,2
|
|
20240112,133500,387679349,729,727,729,727,5500
|
|
20240112,133400,383669851,729,725,729,725,3
|
|
20240112,133300,383667670,725,727,730,725,15946
|
|
20240112,133200,372102269,728,728,728,728,1467
|
|
20240112,133100,371034293,730,730,730,729,3215
|
|
20240112,133000,368687843,730,730,730,730,0
|
|
20240112,132900,368687843,730,730,730,730,691
|
|
20240112,132800,368183413,730,730,730,730,27
|
|
20240112,132700,368163703,732,732,732,732,10
|
|
20240112,132600,368156383,730,730,730,730,0
|
|
20240112,132500,368156383,730,730,730,730,2
|
|
20240112,132400,368154923,730,730,730,730,4
|
|
20240112,132300,368152003,732,728,732,728,24
|
|
20240112,132200,368134521,732,732,732,732,0
|
|
20240112,132100,368134521,732,730,732,730,2000
|
|
20240112,132000,366670525,728,730,732,728,3703
|
|
20240112,131900,363967335,730,729,730,729,453
|
|
20240112,131800,363637026,729,729,729,729,2370
|
|
20240112,131700,361909296,729,730,730,729,2014
|
|
20240112,131600,360441040,730,730,730,729,7681
|
|
20240112,131500,354838983,730,731,731,730,202
|
|
20240112,131400,354691483,731,731,731,731,50
|
|
20240112,131300,354654933,732,732,732,732,0
|
|
20240112,131200,354654933,732,729,732,729,1123
|
|
20240112,131100,353834896,729,731,731,729,1775
|
|
20240112,131000,352540545,730,730,730,729,4200
|
|
20240112,130900,349478545,730,732,732,729,4843
|
|
20240112,130800,345940057,732,732,732,731,232
|
|
20240112,130700,345770333,732,732,732,732,0
|
|
20240112,130600,345770333,732,730,733,730,489
|
|
20240112,130500,345411900,733,733,734,730,2851
|
|
20240112,130400,343324442,734,732,734,729,8459
|
|
20240112,130300,337127694,731,730,735,730,15338
|
|
20240112,130200,325906087,730,728,730,728,4813
|
|
20240112,130100,322397418,728,728,728,728,1000
|
|
20240112,130000,321669418,727,727,727,727,120
|
|
20240112,125900,321582178,727,728,729,727,200
|
|
20240112,125800,321436428,727,724,727,724,506
|
|
20240112,125700,321070067,727,726,727,726,297
|
|
20240112,125600,320854429,726,725,726,725,8002
|
|
20240112,125500,315044980,723,726,726,723,700
|
|
20240112,125400,314538221,726,724,726,724,201
|
|
20240112,125300,314392297,726,726,731,724,1203
|
|
20240112,125200,313514179,730,726,730,724,2211
|
|
20240112,125100,311902662,726,725,729,725,111
|
|
20240112,125000,311821850,729,723,729,723,1600
|
|
20240112,124900,310656654,721,721,721,721,6
|
|
20240112,124800,310652328,721,722,722,721,1100
|
|
20240112,124700,309859005,721,722,722,721,1000
|
|
20240112,124600,309137690,722,722,722,722,2
|
|
20240112,124500,309136246,723,723,723,723,0
|
|
20240112,124400,309136246,723,723,723,723,699
|
|
20240112,124300,308630869,723,723,723,723,24
|
|
20240112,124200,308613517,723,724,724,723,801
|
|
20240112,124100,308034384,727,726,727,726,2
|
|
20240112,124000,308032931,728,725,728,724,530
|
|
20240112,123900,307647431,723,723,723,723,50
|
|
20240112,123800,307611281,725,725,725,725,5
|
|
20240112,123700,307607656,728,724,728,724,1155
|
|
20240112,123600,306768263,722,722,722,722,5
|
|
20240112,123500,306764653,721,721,721,721,0
|
|
20240112,123400,306764653,721,723,724,721,7174
|
|
20240112,123300,301580394,723,724,724,723,1616
|
|
20240112,123200,300411191,725,725,725,725,9
|
|
20240112,123100,300404666,726,726,726,726,45
|
|
20240112,123000,300371996,726,728,728,726,1571
|
|
20240112,122900,299228318,729,728,729,728,1091
|
|
20240112,122800,298433258,728,730,730,727,1626
|
|
20240112,122700,297248719,730,728,732,728,9858
|
|
20240112,122600,290056373,728,727,728,726,3158
|
|
20240112,122500,287760874,726,725,727,725,5327
|
|
20240112,122400,283893278,725,723,725,723,3071
|
|
20240112,122300,281669967,723,723,723,723,1038
|
|
20240112,122200,280919493,722,722,722,722,47
|
|
20240112,122100,280885559,723,723,723,723,1
|
|
20240112,122000,280884836,722,722,722,722,24
|
|
20240112,121900,280867508,722,722,722,722,0
|
|
20240112,121800,280867508,722,722,722,722,0
|
|
20240112,121700,280867508,722,721,723,721,664
|
|
20240112,121600,280387497,722,721,722,721,2371
|
|
20240112,121500,278676835,720,720,720,720,218
|
|
20240112,121400,278519875,720,720,720,720,0
|
|
20240112,121300,278519875,720,720,720,720,0
|
|
20240112,121200,278519875,720,720,720,720,0
|
|
20240112,121100,278519875,720,720,720,720,0
|
|
20240112,121000,278519875,720,720,720,720,20
|
|
20240112,120900,278505475,718,718,718,718,0
|
|
20240112,120800,278505475,718,718,718,718,0
|
|
20240112,120700,278505475,718,718,718,718,2
|
|
20240112,120600,278504039,720,718,720,718,1600
|
|
20240112,120500,277352041,716,718,718,716,301
|
|
20240112,120400,277135927,717,717,717,717,0
|
|
20240112,120300,277135927,717,717,717,717,430
|
|
20240112,120200,276827617,717,717,717,717,0
|
|
20240112,120100,276827617,717,717,717,717,2
|
|
20240112,120000,276826183,716,716,716,716,0
|
|
20240112,115900,276826183,716,716,716,716,128
|
|
20240112,115800,276734535,715,717,717,715,204
|
|
20240112,115700,276588665,717,715,717,714,240
|
|
20240112,115600,276417190,715,715,715,714,3015
|
|
20240112,115500,274264465,719,714,719,714,277
|
|
20240112,115400,274066641,716,715,720,715,230
|
|
20240112,115300,273901436,713,714,719,713,526
|
|
20240112,115200,273525508,713,714,714,713,133
|
|
20240112,115100,273430673,714,715,715,714,2952
|
|
20240112,115000,271322877,716,716,716,716,96
|
|
20240112,114900,271254141,719,716,719,716,139
|
|
20240112,114800,271154592,716,716,716,716,150
|
|
20240112,114700,271047192,716,718,719,716,279
|
|
20240112,114600,270847077,719,714,719,714,556
|
|
20240112,114500,270448527,715,715,715,714,776
|
|
20240112,114400,269893815,715,714,715,714,433
|
|
20240112,114300,269584347,715,714,715,714,139
|
|
20240112,114200,269485100,714,714,714,714,0
|
|
20240112,114100,269485100,714,715,715,714,132
|
|
20240112,114000,269390848,715,715,717,715,83
|
|
20240112,113900,269331500,715,716,717,715,55
|
|
20240112,113800,269292172,714,714,714,714,127
|
|
20240112,113700,269201494,714,715,715,714,1338
|
|
20240112,113600,268245973,715,715,715,715,126
|
|
20240112,113500,268155883,714,714,714,714,128
|
|
20240112,113400,268064491,715,715,715,715,10
|
|
20240112,113300,268057341,714,714,714,714,127
|
|
20240112,113200,267966663,715,714,715,714,257
|
|
20240112,113100,267783035,714,714,714,714,50
|
|
20240112,113000,267747335,714,714,714,714,128
|
|
20240112,112900,267655943,714,714,714,714,127
|
|
20240112,112800,267565265,714,714,714,714,127
|
|
20240112,112700,267474587,714,714,714,714,127
|
|
20240112,112600,267383909,714,714,714,714,128
|
|
20240112,112500,267292517,714,714,714,714,0
|
|
20240112,112400,267292517,714,714,714,714,127
|
|
20240112,112300,267201839,714,715,715,714,144
|
|
20240112,112200,267099006,715,715,715,715,21
|
|
20240112,112100,267083991,714,714,714,713,448
|
|
20240112,112000,266764246,713,713,713,713,128
|
|
20240112,111900,266672982,713,713,713,713,1
|
|
20240112,111800,266672269,714,715,715,714,20
|
|
20240112,111700,266657979,715,715,715,715,5
|
|
20240112,111600,266654404,714,714,714,714,127
|
|
20240112,111500,266563726,716,715,716,714,4348
|
|
20240112,111400,263458704,715,715,715,714,11151
|
|
20240112,111300,255491923,716,717,717,716,1427
|
|
20240112,111200,254470027,718,717,718,717,132
|
|
20240112,111100,254375378,717,717,717,717,127
|
|
20240112,111000,254284319,718,719,719,718,15
|
|
20240112,110900,254273539,719,719,719,719,5
|
|
20240112,110800,254269944,717,716,717,716,128
|
|
20240112,110700,254178295,717,717,723,717,451
|
|
20240112,110600,253854333,716,716,716,716,880
|
|
20240112,110500,253224253,716,717,717,716,2307
|
|
20240112,110400,251571357,718,717,718,717,131
|
|
20240112,110300,251477426,718,718,718,718,23
|
|
20240112,110200,251460912,718,718,718,718,627
|
|
20240112,110100,251010726,719,719,719,719,13
|
|
20240112,110000,251001379,719,721,721,719,4191
|
|
20240112,105900,247983384,721,721,722,721,1163
|
|
20240112,105800,247144752,721,722,722,721,1110
|
|
20240112,105700,246344321,723,722,723,721,1675
|
|
20240112,105600,245134197,722,720,722,720,1483
|
|
20240112,105500,244065196,718,720,720,718,132
|
|
20240112,105400,243970412,718,718,718,718,149
|
|
20240112,105300,243863430,718,716,718,716,3847
|
|
20240112,105200,241103411,717,716,717,716,372
|
|
20240112,105100,240836815,717,717,717,717,717
|
|
20240112,105000,240322726,718,718,718,718,0
|
|
20240112,104900,240322726,718,719,719,718,6
|
|
20240112,104800,240318415,719,720,721,719,1221
|
|
20240112,104700,239439380,719,720,720,717,957
|
|
20240112,104600,238750654,720,717,720,717,1173
|
|
20240112,104500,237907100,717,716,719,714,230
|
|
20240112,104400,237742375,714,715,719,714,220
|
|
20240112,104300,237584684,715,713,715,713,129
|
|
20240112,104200,237492703,713,713,713,713,3051
|
|
20240112,104100,235317340,713,714,715,713,220
|
|
20240112,104000,235160383,713,713,713,713,128
|
|
20240112,103900,235069119,713,713,713,713,1183
|
|
20240112,103800,234225640,713,713,713,713,3
|
|
20240112,103700,234223501,713,714,714,713,134
|
|
20240112,103600,234127952,714,714,714,714,148
|
|
20240112,103500,234022280,716,716,716,716,39
|
|
20240112,103400,233994356,719,714,719,713,150
|
|
20240112,103300,233887318,714,713,714,713,927
|
|
20240112,103200,233225567,713,713,713,713,0
|
|
20240112,103100,233225567,713,713,713,713,535
|
|
20240112,103000,232844112,713,713,713,713,128
|
|
20240112,102900,232752848,713,713,713,713,127
|
|
20240112,102800,232662297,713,712,713,712,3157
|
|
20240112,102700,230411513,712,712,712,712,2
|
|
20240112,102600,230410089,710,711,711,710,131
|
|
20240112,102500,230317075,710,710,710,710,128
|
|
20240112,102400,230226195,710,711,711,710,1207
|
|
20240112,102300,229368903,710,710,710,710,127
|
|
20240112,102200,229278733,710,710,710,710,142
|
|
20240112,102100,229177913,710,710,710,710,0
|
|
20240112,102000,229177913,710,710,710,710,129
|
|
20240112,101900,229086323,710,710,710,710,127
|
|
20240112,101800,228996153,710,710,710,710,127
|
|
20240112,101700,228905983,710,711,711,710,188
|
|
20240112,101600,228772442,711,711,711,710,445
|
|
20240112,101500,228456425,713,713,713,713,1
|
|
20240112,101400,228455712,711,711,711,711,1311
|
|
20240112,101300,227523591,713,713,713,713,1084
|
|
20240112,101200,226750699,714,713,714,712,1289
|
|
20240112,101100,225830582,711,713,714,711,174
|
|
20240112,101000,225706751,714,711,714,711,248
|
|
20240112,100900,225530067,714,713,714,713,10
|
|
20240112,100800,225522928,711,711,711,711,127
|
|
20240112,100700,225432631,714,716,720,714,1653
|
|
20240112,100600,224252130,714,717,718,714,3144
|
|
20240112,100500,222001154,715,717,719,715,10066
|
|
20240112,100400,214777698,717,715,717,714,869
|
|
20240112,100300,214156525,716,714,716,714,634
|
|
20240112,100200,213702834,714,711,716,711,156
|
|
20240112,100100,213591460,711,711,716,709,930
|
|
20240112,100000,212927192,710,709,716,707,1428
|
|
20240112,095900,211909546,709,711,711,709,228
|
|
20240112,095800,211747892,711,709,711,709,1981
|
|
20240112,095700,210342105,711,711,711,711,4
|
|
20240112,095600,210339261,711,710,711,709,129
|
|
20240112,095500,210247797,709,709,709,709,833
|
|
20240112,095400,209657200,709,710,710,709,7774
|
|
20240112,095300,204144887,710,709,710,707,1949
|
|
20240112,095200,202762777,709,709,709,709,903
|
|
20240112,095100,202122550,707,707,708,707,321
|
|
20240112,095000,201895412,705,707,707,705,135
|
|
20240112,094900,201800227,707,707,708,705,194
|
|
20240112,094800,201663313,704,706,706,704,130
|
|
20240112,094700,201571787,704,704,704,704,128
|
|
20240112,094600,201481675,704,704,704,704,0
|
|
20240112,094500,201481675,704,703,705,703,10439
|
|
20240112,094400,194142686,703,703,703,703,5127
|
|
20240112,094300,190538405,703,703,703,703,595
|
|
20240112,094200,190120120,705,705,705,703,2106
|
|
20240112,094100,188639592,705,705,705,703,130
|
|
20240112,094000,188548198,705,705,705,705,1134
|
|
20240112,093900,187748728,703,704,705,703,188
|
|
20240112,093800,187616561,703,703,703,702,727
|
|
20240112,093700,187105609,702,703,705,702,2251
|
|
20240112,093600,185525393,703,703,703,702,22644
|
|
20240112,093500,169608083,704,705,705,703,10383
|
|
20240112,093400,162297918,705,708,708,705,1959
|
|
20240112,093300,160914691,708,708,710,707,195
|
|
20240112,093200,160776675,707,708,710,707,520
|
|
20240112,093100,160408650,708,706,708,706,3715
|
|
20240112,093000,157782230,704,704,704,704,2178
|
|
20240112,092900,156248918,704,705,706,704,675
|
|
20240112,092800,155773181,707,708,708,705,4812
|
|
20240112,092700,152371962,708,709,709,708,4511
|
|
20240112,092600,149173940,710,713,714,710,14659
|
|
20240112,092500,138746027,714,715,715,713,293
|
|
20240112,092400,138537008,717,717,718,717,1051
|
|
20240112,092300,137782441,718,713,718,713,3013
|
|
20240112,092200,135620281,713,713,715,713,1664
|
|
20240112,092100,134431968,711,711,712,709,12728
|
|
20240112,092000,125395832,711,712,713,711,10561
|
|
20240112,091900,117879016,713,713,713,713,501
|
|
20240112,091800,117521803,711,711,711,711,6127
|
|
20240112,091700,113165506,711,715,715,711,20144
|
|
20240112,091600,98786186,716,715,716,715,1427
|
|
20240112,091500,97765754,716,715,716,715,2117
|
|
20240112,091400,96251006,715,717,717,715,6430
|
|
20240112,091300,91648230,718,725,725,717,3518
|
|
20240112,091200,89123569,725,717,725,717,1875
|
|
20240112,091100,87775414,719,717,719,715,1680
|
|
20240112,091000,86573219,717,717,717,716,1536
|
|
20240112,090900,85472739,717,721,721,717,4933
|
|
20240112,090800,81919634,721,735,735,721,30801
|
|
20240112,090700,59611664,736,731,736,727,7791
|
|
20240112,090600,53925540,731,739,740,731,13249
|
|
20240112,090500,44146226,740,738,740,736,7604
|
|
20240112,090400,38529163,734,728,741,728,25515
|
|
20240112,090300,19733739,728,728,728,723,752
|
|
20240112,090200,19186979,728,728,729,721,3570
|
|
20240112,090100,16602716,728,728,730,719,6693
|
|
20240112,090000,11732398,728,717,728,716,16321
|