594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185100,332714083,712,712,712,712,4583
|
|
20240115,185000,332714083,712,712,712,712,0
|
|
20240115,184900,332714083,712,712,712,712,0
|
|
20240115,184800,332714083,712,712,712,712,0
|
|
20240115,184700,332714083,712,712,712,712,0
|
|
20240115,184600,332714083,712,712,712,712,0
|
|
20240115,184500,332714083,712,712,712,712,0
|
|
20240115,184400,332714083,712,712,712,712,0
|
|
20240115,184300,332714083,712,712,712,712,0
|
|
20240115,184200,332714083,712,712,712,712,0
|
|
20240115,184100,332714083,712,712,712,712,0
|
|
20240115,184000,332714083,712,712,712,712,0
|
|
20240115,183900,332714083,712,712,712,712,0
|
|
20240115,183800,332714083,712,712,712,712,0
|
|
20240115,183700,332714083,712,712,712,712,0
|
|
20240115,183600,332714083,712,712,712,712,0
|
|
20240115,183500,332714083,712,712,712,712,0
|
|
20240115,183400,332714083,712,712,712,712,0
|
|
20240115,183300,332714083,712,712,712,712,0
|
|
20240115,183200,332714083,712,712,712,712,0
|
|
20240115,183100,332714083,712,712,712,712,0
|
|
20240115,183000,332714083,712,712,712,712,0
|
|
20240115,182900,332714083,712,712,712,712,0
|
|
20240115,182800,332714083,712,712,712,712,0
|
|
20240115,182700,332714083,712,712,712,712,0
|
|
20240115,182600,332714083,712,712,712,712,0
|
|
20240115,182500,332714083,712,712,712,712,0
|
|
20240115,182400,332714083,712,712,712,712,0
|
|
20240115,182300,332714083,712,712,712,712,0
|
|
20240115,182200,332714083,712,712,712,712,0
|
|
20240115,182100,332714083,712,712,712,712,4583
|
|
20240115,182000,332714083,712,712,712,712,0
|
|
20240115,181900,332714083,712,712,712,712,0
|
|
20240115,181800,332714083,712,712,712,712,0
|
|
20240115,181700,332714083,712,712,712,712,0
|
|
20240115,181600,332714083,712,712,712,712,0
|
|
20240115,181500,332714083,712,712,712,712,0
|
|
20240115,181400,332714083,712,712,712,712,0
|
|
20240115,181300,332714083,712,712,712,712,0
|
|
20240115,181200,332714083,712,712,712,712,0
|
|
20240115,181100,332714083,712,712,712,712,0
|
|
20240115,181000,332714083,712,712,712,712,0
|
|
20240115,180900,332714083,712,712,712,712,0
|
|
20240115,180800,332714083,712,712,712,712,0
|
|
20240115,180700,332714083,712,712,712,712,0
|
|
20240115,180600,332714083,712,712,712,712,0
|
|
20240115,180500,332714083,712,712,712,712,0
|
|
20240115,180400,332714083,712,712,712,712,0
|
|
20240115,180300,332714083,712,712,712,712,0
|
|
20240115,180200,332714083,712,712,712,712,0
|
|
20240115,180100,332714083,712,712,712,712,0
|
|
20240115,180000,332714083,712,712,712,712,0
|
|
20240115,175900,332714083,712,712,712,712,0
|
|
20240115,175800,332714083,712,712,712,712,0
|
|
20240115,175700,332714083,712,712,712,712,0
|
|
20240115,175600,332714083,712,712,712,712,0
|
|
20240115,175500,332714083,712,712,712,712,0
|
|
20240115,175400,332714083,712,712,712,712,0
|
|
20240115,175300,332714083,712,712,712,712,0
|
|
20240115,175200,332714083,712,712,712,712,0
|
|
20240115,175100,332714083,712,712,712,712,4583
|
|
20240115,175000,332714083,712,712,712,712,0
|
|
20240115,174900,332714083,712,712,712,712,0
|
|
20240115,174800,332714083,712,712,712,712,0
|
|
20240115,174700,332714083,712,712,712,712,0
|
|
20240115,174600,332714083,712,712,712,712,0
|
|
20240115,174500,332714083,712,712,712,712,0
|
|
20240115,174400,332714083,712,712,712,712,0
|
|
20240115,174300,332714083,712,712,712,712,0
|
|
20240115,174200,332714083,712,712,712,712,0
|
|
20240115,174100,332714083,712,712,712,712,0
|
|
20240115,174000,332714083,712,712,712,712,0
|
|
20240115,173900,332714083,712,712,712,712,0
|
|
20240115,173800,332714083,712,712,712,712,0
|
|
20240115,173700,332714083,712,712,712,712,0
|
|
20240115,173600,332714083,712,712,712,712,0
|
|
20240115,173500,332714083,712,712,712,712,0
|
|
20240115,173400,332714083,712,712,712,712,0
|
|
20240115,173300,332714083,712,712,712,712,0
|
|
20240115,173200,332714083,712,712,712,712,0
|
|
20240115,173100,332714083,712,712,712,712,0
|
|
20240115,173000,332714083,712,712,712,712,0
|
|
20240115,172900,332714083,712,712,712,712,0
|
|
20240115,172800,332714083,712,712,712,712,0
|
|
20240115,172700,332714083,712,712,712,712,0
|
|
20240115,172600,332714083,712,712,712,712,0
|
|
20240115,172500,332714083,712,712,712,712,0
|
|
20240115,172400,332714083,712,712,712,712,0
|
|
20240115,172300,332714083,712,712,712,712,0
|
|
20240115,172200,332714083,712,712,712,712,0
|
|
20240115,172100,332714083,712,712,712,712,4583
|
|
20240115,172000,332714083,712,712,712,712,0
|
|
20240115,171900,332714083,712,712,712,712,0
|
|
20240115,171800,332714083,712,712,712,712,0
|
|
20240115,171700,332714083,712,712,712,712,0
|
|
20240115,171600,332714083,712,712,712,712,0
|
|
20240115,171500,332714083,712,712,712,712,0
|
|
20240115,171400,332714083,712,712,712,712,0
|
|
20240115,171300,332714083,712,712,712,712,0
|
|
20240115,171200,332714083,712,712,712,712,0
|
|
20240115,171100,332714083,712,712,712,712,0
|
|
20240115,171000,332714083,712,712,712,712,0
|
|
20240115,170900,332714083,712,712,712,712,0
|
|
20240115,170800,332714083,712,712,712,712,0
|
|
20240115,170700,332714083,712,712,712,712,0
|
|
20240115,170600,332714083,712,712,712,712,0
|
|
20240115,170500,332714083,712,712,712,712,0
|
|
20240115,170400,332714083,712,712,712,712,0
|
|
20240115,170300,332714083,712,712,712,712,0
|
|
20240115,170200,332714083,712,712,712,712,0
|
|
20240115,170100,332714083,712,712,712,712,0
|
|
20240115,170000,332714083,712,712,712,712,0
|
|
20240115,165900,332714083,712,712,712,712,0
|
|
20240115,165800,332714083,712,712,712,712,0
|
|
20240115,165700,332714083,712,712,712,712,0
|
|
20240115,165600,332714083,712,712,712,712,0
|
|
20240115,165500,332714083,712,712,712,712,0
|
|
20240115,165400,332714083,712,712,712,712,0
|
|
20240115,165300,332714083,712,712,712,712,0
|
|
20240115,165200,332714083,712,712,712,712,0
|
|
20240115,165100,332714083,712,712,712,712,4583
|
|
20240115,165000,332714083,712,712,712,712,0
|
|
20240115,164900,332714083,712,712,712,712,0
|
|
20240115,164800,332714083,712,712,712,712,0
|
|
20240115,164700,332714083,712,712,712,712,0
|
|
20240115,164600,332714083,712,712,712,712,0
|
|
20240115,164500,332714083,712,712,712,712,0
|
|
20240115,164400,332714083,712,712,712,712,0
|
|
20240115,164300,332714083,712,712,712,712,0
|
|
20240115,164200,332714083,712,712,712,712,0
|
|
20240115,164100,332714083,712,712,712,712,0
|
|
20240115,164000,332714083,712,712,712,712,0
|
|
20240115,163900,332714083,712,712,712,712,0
|
|
20240115,163800,332714083,712,712,712,712,0
|
|
20240115,163700,332714083,712,712,712,712,0
|
|
20240115,163600,332714083,712,712,712,712,0
|
|
20240115,163500,332714083,712,712,712,712,0
|
|
20240115,163400,332714083,712,712,712,712,0
|
|
20240115,163300,332714083,712,712,712,712,0
|
|
20240115,163200,332714083,712,712,712,712,0
|
|
20240115,163100,332714083,712,712,712,712,0
|
|
20240115,163000,332714083,712,712,712,712,0
|
|
20240115,162900,332714083,712,712,712,712,0
|
|
20240115,162800,332714083,712,712,712,712,0
|
|
20240115,162700,332714083,712,712,712,712,0
|
|
20240115,162600,332714083,712,712,712,712,0
|
|
20240115,162500,332714083,712,712,712,712,0
|
|
20240115,162400,332714083,712,712,712,712,0
|
|
20240115,162300,332714083,712,712,712,712,0
|
|
20240115,162200,332714083,712,712,712,712,0
|
|
20240115,162100,332714083,712,712,712,712,4583
|
|
20240115,162000,332714083,712,712,712,712,0
|
|
20240115,161900,332714083,712,712,712,712,0
|
|
20240115,161800,332714083,712,712,712,712,0
|
|
20240115,161700,332714083,712,712,712,712,0
|
|
20240115,161600,332714083,712,712,712,712,0
|
|
20240115,161500,332714083,712,712,712,712,0
|
|
20240115,161400,332714083,712,712,712,712,0
|
|
20240115,161300,332714083,712,712,712,712,0
|
|
20240115,161200,332714083,712,712,712,712,0
|
|
20240115,161100,332714083,712,712,712,712,0
|
|
20240115,161000,332714083,712,712,712,712,0
|
|
20240115,160900,332714083,712,712,712,712,0
|
|
20240115,160800,332714083,712,712,712,712,0
|
|
20240115,160700,332714083,712,712,712,712,0
|
|
20240115,160600,332714083,712,712,712,712,0
|
|
20240115,160500,332714083,712,712,712,712,0
|
|
20240115,160400,332714083,712,712,712,712,0
|
|
20240115,160300,332714083,712,712,712,712,0
|
|
20240115,160200,332714083,712,712,712,712,0
|
|
20240115,160100,332714083,712,712,712,712,0
|
|
20240115,160000,332714083,712,712,712,712,0
|
|
20240115,155900,332714083,712,712,712,712,0
|
|
20240115,155800,332714083,712,712,712,712,0
|
|
20240115,155700,332714083,712,712,712,712,0
|
|
20240115,155600,332714083,712,712,712,712,0
|
|
20240115,155500,332714083,712,712,712,712,0
|
|
20240115,155400,332714083,712,712,712,712,0
|
|
20240115,155300,332714083,712,712,712,712,0
|
|
20240115,155200,332714083,712,712,712,712,0
|
|
20240115,155100,332714083,712,712,712,712,4583
|
|
20240115,155000,332714083,712,712,712,712,0
|
|
20240115,154900,332714083,712,712,712,712,0
|
|
20240115,154800,332714083,712,712,712,712,0
|
|
20240115,154700,332714083,712,712,712,712,0
|
|
20240115,154600,332714083,712,712,712,712,0
|
|
20240115,154500,332714083,712,712,712,712,0
|
|
20240115,154400,332714083,712,712,712,712,0
|
|
20240115,154300,332714083,712,712,712,712,0
|
|
20240115,154200,332714083,712,712,712,712,0
|
|
20240115,154100,332714083,712,712,712,712,0
|
|
20240115,154000,332714083,712,712,712,712,0
|
|
20240115,153900,332714083,712,712,712,712,0
|
|
20240115,153800,332714083,712,712,712,712,0
|
|
20240115,153700,332714083,712,712,712,712,0
|
|
20240115,153600,332714083,712,712,712,712,0
|
|
20240115,153500,332714083,712,712,712,712,0
|
|
20240115,153400,332714083,712,712,712,712,0
|
|
20240115,153300,332714083,712,712,712,712,0
|
|
20240115,153200,332714083,712,712,712,712,0
|
|
20240115,153100,332714083,712,712,712,712,0
|
|
20240115,153000,332714083,712,712,712,712,4583
|
|
20240115,152900,329450987,713,713,713,713,0
|
|
20240115,152800,329450987,713,713,713,713,0
|
|
20240115,152700,329450987,713,713,713,713,0
|
|
20240115,152600,329450987,713,713,713,713,0
|
|
20240115,152500,329450987,713,713,713,713,0
|
|
20240115,152400,329450987,713,713,713,713,0
|
|
20240115,152300,329450987,713,713,713,713,0
|
|
20240115,152200,329450987,713,713,713,713,0
|
|
20240115,152100,329450987,713,713,713,713,0
|
|
20240115,152000,329450987,713,713,713,713,0
|
|
20240115,151900,329450987,713,713,713,713,1193
|
|
20240115,151800,328600378,713,715,715,712,6303
|
|
20240115,151700,324110596,713,714,714,713,673
|
|
20240115,151600,323630666,714,716,716,714,298
|
|
20240115,151500,323417881,716,716,716,716,1
|
|
20240115,151400,323417165,716,716,716,716,0
|
|
20240115,151300,323417165,716,716,716,716,265
|
|
20240115,151200,323227425,720,716,720,716,847
|
|
20240115,151100,322618785,719,718,719,718,101
|
|
20240115,151000,322546194,714,716,716,714,408
|
|
20240115,150900,322254340,720,718,720,718,3301
|
|
20240115,150800,319878475,714,714,719,714,1896
|
|
20240115,150700,318520413,714,713,714,713,363
|
|
20240115,150600,318261494,714,714,714,714,540
|
|
20240115,150500,317875934,713,713,713,713,299
|
|
20240115,150400,317662747,713,713,713,713,273
|
|
20240115,150300,317468098,714,714,714,714,3
|
|
20240115,150200,317465956,713,713,713,713,286
|
|
20240115,150100,317262038,713,713,713,713,1000
|
|
20240115,150000,316549038,713,714,714,713,291
|
|
20240115,145900,316341549,714,715,715,714,4
|
|
20240115,145800,316338691,718,715,718,715,1500
|
|
20240115,145700,315265477,713,713,713,713,285
|
|
20240115,145600,315062272,713,713,713,713,313
|
|
20240115,145500,314839103,713,713,713,713,0
|
|
20240115,145400,314839103,713,716,716,713,328
|
|
20240115,145300,314605029,712,712,712,712,0
|
|
20240115,145200,314605029,712,712,712,712,310
|
|
20240115,145100,314384309,716,712,716,712,263
|
|
20240115,145000,314197049,716,716,716,716,1
|
|
20240115,144900,314196333,716,716,716,712,306
|
|
20240115,144800,313978453,712,712,712,712,267
|
|
20240115,144700,313788349,715,715,715,715,0
|
|
20240115,144600,313788349,715,717,717,712,6290
|
|
20240115,144500,309281881,717,717,717,717,10
|
|
20240115,144400,309274711,713,717,717,713,283
|
|
20240115,144300,309072908,716,714,719,712,4265
|
|
20240115,144200,306019264,713,712,713,712,1258
|
|
20240115,144100,305123068,712,712,712,712,282
|
|
20240115,144000,304922284,712,713,713,712,2097
|
|
20240115,143900,303429212,713,713,713,713,5
|
|
20240115,143800,303425647,712,712,712,712,282
|
|
20240115,143700,303224863,713,713,713,713,0
|
|
20240115,143600,303224863,713,713,713,713,687
|
|
20240115,143500,302735032,713,713,713,713,263
|
|
20240115,143400,302547513,713,713,713,713,0
|
|
20240115,143300,302547513,713,713,713,713,295
|
|
20240115,143200,302337178,713,713,713,713,276
|
|
20240115,143100,302140390,713,713,713,713,0
|
|
20240115,143000,302140390,713,714,714,713,409
|
|
20240115,142900,301848652,714,714,714,714,80
|
|
20240115,142800,301791532,714,713,715,713,302
|
|
20240115,142700,301575900,713,712,713,712,3098
|
|
20240115,142600,299370123,712,712,712,712,0
|
|
20240115,142500,299370123,712,713,713,712,279
|
|
20240115,142400,299171470,713,713,713,713,378
|
|
20240115,142300,298901956,715,715,715,715,0
|
|
20240115,142200,298901956,715,713,715,713,277
|
|
20240115,142100,298704452,713,713,713,713,290
|
|
20240115,142000,298497682,713,713,713,713,102
|
|
20240115,141900,298424956,713,713,713,713,180
|
|
20240115,141800,298296616,713,713,713,713,0
|
|
20240115,141700,298296616,713,712,713,712,613
|
|
20240115,141600,297859838,713,713,713,713,27
|
|
20240115,141500,297840587,715,715,715,715,1
|
|
20240115,141400,297839872,713,713,713,713,313
|
|
20240115,141300,297616703,714,714,714,714,1
|
|
20240115,141200,297615989,712,712,712,712,259
|
|
20240115,141100,297431581,720,715,720,713,550
|
|
20240115,141000,297038806,715,715,715,715,3
|
|
20240115,140900,297036661,715,714,715,713,278
|
|
20240115,140800,296838438,714,712,719,712,815
|
|
20240115,140700,296256552,719,719,719,719,0
|
|
20240115,140600,296256552,719,714,719,713,1063
|
|
20240115,140500,295495418,714,714,714,714,41
|
|
20240115,140400,295466144,712,712,712,712,298
|
|
20240115,140300,295253968,719,714,719,713,2573
|
|
20240115,140200,293411735,714,714,714,714,4
|
|
20240115,140100,293408879,712,712,712,712,312
|
|
20240115,140000,293186735,714,713,714,712,950
|
|
20240115,135900,292509141,719,711,719,711,13272
|
|
20240115,135800,283062183,712,712,714,712,3075
|
|
20240115,135700,280872781,712,712,712,712,0
|
|
20240115,135600,280872781,712,713,713,712,12266
|
|
20240115,135500,272139378,713,713,713,713,7794
|
|
20240115,135400,266582256,715,714,715,714,13743
|
|
20240115,135300,256768843,715,715,715,715,982
|
|
20240115,135200,256066713,715,715,715,715,311
|
|
20240115,135100,255844348,715,715,715,715,0
|
|
20240115,135000,255844348,715,715,715,715,261
|
|
20240115,134900,255657733,715,715,715,715,1
|
|
20240115,134800,255657018,715,715,715,715,296
|
|
20240115,134700,255445378,715,715,715,715,378
|
|
20240115,134600,255175108,715,715,715,715,0
|
|
20240115,134500,255175108,715,715,715,715,286
|
|
20240115,134400,254970618,715,715,715,715,286
|
|
20240115,134300,254766128,719,719,719,719,0
|
|
20240115,134200,254766128,719,715,719,715,5613
|
|
20240115,134100,250740026,716,716,716,716,0
|
|
20240115,134000,250740026,716,716,716,715,520
|
|
20240115,133900,250367965,716,715,716,715,311
|
|
20240115,133800,250145599,716,716,716,716,1
|
|
20240115,133700,250144883,715,715,715,715,261
|
|
20240115,133600,249958268,716,716,716,716,603
|
|
20240115,133500,249526520,716,716,716,716,0
|
|
20240115,133400,249526520,716,716,716,716,2835
|
|
20240115,133300,247496660,716,716,716,716,0
|
|
20240115,133200,247496660,716,717,717,716,669
|
|
20240115,133100,247017282,715,715,715,715,276
|
|
20240115,133000,246819942,715,715,715,715,0
|
|
20240115,132900,246819942,715,715,715,715,298
|
|
20240115,132800,246606872,715,715,715,715,274
|
|
20240115,132700,246410962,715,715,715,715,0
|
|
20240115,132600,246410962,715,717,717,715,286
|
|
20240115,132500,246206470,715,715,715,715,0
|
|
20240115,132400,246206470,715,715,715,715,10
|
|
20240115,132300,246199320,715,715,715,715,1
|
|
20240115,132200,246198605,717,716,717,716,4
|
|
20240115,132100,246195739,717,717,717,717,0
|
|
20240115,132000,246195739,717,717,717,715,1106
|
|
20240115,131900,245404737,715,715,716,715,9022
|
|
20240115,131800,238953007,717,717,717,717,1
|
|
20240115,131700,238952290,716,716,716,716,0
|
|
20240115,131600,238952290,716,717,717,716,514
|
|
20240115,131500,238584252,717,717,717,717,5
|
|
20240115,131400,238580667,716,716,716,716,0
|
|
20240115,131300,238580667,716,716,716,716,100
|
|
20240115,131200,238509067,716,716,716,716,0
|
|
20240115,131100,238509067,716,716,716,716,52
|
|
20240115,131000,238471835,717,717,717,717,0
|
|
20240115,130900,238471835,717,717,717,717,991
|
|
20240115,130800,237761288,716,716,716,716,101
|
|
20240115,130700,237688972,717,717,717,717,0
|
|
20240115,130600,237688972,717,716,717,716,1242
|
|
20240115,130500,236798463,715,715,715,715,1
|
|
20240115,130400,236797748,715,715,715,715,0
|
|
20240115,130300,236797748,715,717,717,715,2
|
|
20240115,130200,236796316,715,717,717,715,2002
|
|
20240115,130100,235364882,717,717,717,717,0
|
|
20240115,130000,235364882,717,717,717,717,0
|
|
20240115,125900,235364882,717,717,717,717,1
|
|
20240115,125800,235364165,717,717,717,717,0
|
|
20240115,125700,235364165,717,717,717,717,0
|
|
20240115,125600,235364165,717,717,717,717,0
|
|
20240115,125500,235364165,717,717,717,717,0
|
|
20240115,125400,235364165,717,716,717,716,14686
|
|
20240115,125300,224848988,717,717,717,717,102
|
|
20240115,125200,224775854,717,717,717,717,73
|
|
20240115,125100,224723513,717,717,717,717,3
|
|
20240115,125000,224721362,718,718,718,718,2
|
|
20240115,124900,224719926,718,718,718,718,1
|
|
20240115,124800,224719208,718,718,718,718,1
|
|
20240115,124700,224718490,717,717,717,717,500
|
|
20240115,124600,224359990,718,718,718,718,0
|
|
20240115,124500,224359990,718,718,718,717,10
|
|
20240115,124400,224352816,717,718,718,717,601
|
|
20240115,124300,223921898,717,717,717,717,5
|
|
20240115,124200,223918313,717,717,717,717,0
|
|
20240115,124100,223918313,717,717,717,717,0
|
|
20240115,124000,223918313,717,717,717,717,0
|
|
20240115,123900,223918313,717,717,717,717,367
|
|
20240115,123800,223655174,717,717,717,717,991
|
|
20240115,123700,222944627,718,719,719,718,1634
|
|
20240115,123600,221771395,718,718,718,718,0
|
|
20240115,123500,221771395,718,718,718,718,2000
|
|
20240115,123400,220335395,720,720,720,720,0
|
|
20240115,123300,220335395,720,720,720,720,0
|
|
20240115,123200,220335395,720,720,720,720,0
|
|
20240115,123100,220335395,720,720,720,720,0
|
|
20240115,123000,220335395,720,720,720,720,0
|
|
20240115,122900,220335395,720,719,720,719,234
|
|
20240115,122800,220167011,719,719,719,719,45
|
|
20240115,122700,220134656,717,717,717,717,0
|
|
20240115,122600,220134656,717,717,717,717,10
|
|
20240115,122500,220127486,719,719,719,719,0
|
|
20240115,122400,220127486,719,719,719,719,0
|
|
20240115,122300,220127486,719,719,719,719,0
|
|
20240115,122200,220127486,719,719,719,717,59
|
|
20240115,122100,220085177,719,719,719,719,0
|
|
20240115,122000,220085177,719,719,719,719,5
|
|
20240115,121900,220081582,719,717,719,717,50
|
|
20240115,121800,220045722,717,717,717,717,0
|
|
20240115,121700,220045722,717,718,718,717,2000
|
|
20240115,121600,218611148,720,720,720,720,0
|
|
20240115,121500,218611148,720,720,720,720,1
|
|
20240115,121400,218610428,718,718,718,718,1
|
|
20240115,121300,218609710,718,718,718,718,0
|
|
20240115,121200,218609710,718,718,718,718,0
|
|
20240115,121100,218609710,718,719,719,718,3444
|
|
20240115,121000,216136087,720,720,720,720,15
|
|
20240115,120900,216125287,720,720,720,720,0
|
|
20240115,120800,216125287,720,720,720,720,0
|
|
20240115,120700,216125287,720,720,720,720,0
|
|
20240115,120600,216125287,720,720,720,720,1
|
|
20240115,120500,216124567,719,719,719,719,8
|
|
20240115,120400,216118815,719,719,719,719,1
|
|
20240115,120300,216118096,718,718,718,718,0
|
|
20240115,120200,216118096,718,718,718,718,0
|
|
20240115,120100,216118096,718,718,718,718,0
|
|
20240115,120000,216118096,718,718,718,718,0
|
|
20240115,115900,216118096,718,718,718,718,0
|
|
20240115,115800,216118096,718,718,718,718,0
|
|
20240115,115700,216118096,718,718,718,716,6482
|
|
20240115,115600,211471402,717,717,717,717,0
|
|
20240115,115500,211471402,717,717,717,717,0
|
|
20240115,115400,211471402,717,718,718,717,3487
|
|
20240115,115300,208970168,718,718,718,718,1000
|
|
20240115,115200,208252168,718,720,720,718,5
|
|
20240115,115100,208248572,720,720,720,720,2
|
|
20240115,115000,208247132,720,720,720,720,503
|
|
20240115,114900,207884972,720,720,721,720,17
|
|
20240115,114800,207872723,720,720,721,720,13
|
|
20240115,114700,207863354,721,720,721,719,1087
|
|
20240115,114600,207080936,720,720,720,720,3000
|
|
20240115,114500,204920936,721,721,721,721,2
|
|
20240115,114400,204919494,721,721,721,721,4
|
|
20240115,114300,204916610,720,720,720,720,2
|
|
20240115,114200,204915170,721,721,721,721,4
|
|
20240115,114100,204912286,721,721,721,721,0
|
|
20240115,114000,204912286,721,721,721,721,1
|
|
20240115,113900,204911565,721,721,721,721,3
|
|
20240115,113800,204909402,721,721,721,721,0
|
|
20240115,113700,204909402,721,721,721,721,3643
|
|
20240115,113600,202282799,721,721,721,721,100
|
|
20240115,113500,202210699,721,721,721,721,280
|
|
20240115,113400,202008819,720,720,720,720,1501
|
|
20240115,113300,200928099,720,720,720,720,500
|
|
20240115,113200,200568099,721,721,721,721,0
|
|
20240115,113100,200568099,721,721,721,721,0
|
|
20240115,113000,200568099,721,721,721,721,59
|
|
20240115,112900,200525560,721,721,721,721,184
|
|
20240115,112800,200392896,720,721,721,720,196
|
|
20240115,112700,200251590,721,723,723,721,1107
|
|
20240115,112600,199453441,723,723,723,723,0
|
|
20240115,112500,199453441,723,723,723,723,25
|
|
20240115,112400,199435366,723,723,723,723,71
|
|
20240115,112300,199384033,721,722,722,721,5131
|
|
20240115,112200,195684581,722,723,723,722,401
|
|
20240115,112100,195395058,723,723,723,723,0
|
|
20240115,112000,195395058,723,723,723,723,12
|
|
20240115,111900,195386382,723,723,723,723,1
|
|
20240115,111800,195385659,723,723,723,723,11
|
|
20240115,111700,195377706,723,723,723,723,33
|
|
20240115,111600,195353847,723,723,723,723,1
|
|
20240115,111500,195353124,723,723,723,723,0
|
|
20240115,111400,195353124,723,723,723,723,0
|
|
20240115,111300,195353124,723,722,723,722,2
|
|
20240115,111200,195351679,722,723,723,722,3
|
|
20240115,111100,195349511,723,723,723,723,92
|
|
20240115,111000,195282995,723,723,723,723,202
|
|
20240115,110900,195136949,723,723,723,723,0
|
|
20240115,110800,195136949,723,723,723,723,3
|
|
20240115,110700,195134780,723,723,723,723,5
|
|
20240115,110600,195131165,723,722,723,722,68
|
|
20240115,110500,195082002,721,723,723,721,41
|
|
20240115,110400,195052436,723,724,724,723,5
|
|
20240115,110300,195048818,723,721,723,721,63
|
|
20240115,110200,195003393,721,720,721,720,53
|
|
20240115,110100,194965230,721,718,725,718,6379
|
|
20240115,110000,190381600,718,718,718,718,0
|
|
20240115,105900,190381600,718,716,718,716,2615
|
|
20240115,105800,188508831,718,718,718,718,217
|
|
20240115,105700,188353025,716,716,717,716,2796
|
|
20240115,105600,186348871,717,719,720,717,4454
|
|
20240115,105500,183151554,719,719,719,719,406
|
|
20240115,105400,182859640,720,720,720,720,282
|
|
20240115,105300,182656600,720,722,722,720,5047
|
|
20240115,105200,179017789,722,722,722,722,34
|
|
20240115,105100,178993241,724,723,724,723,952
|
|
20240115,105000,178304944,722,722,722,722,1
|
|
20240115,104900,178304222,722,722,722,722,0
|
|
20240115,104800,178304222,722,722,722,721,350
|
|
20240115,104700,178051732,722,721,724,721,2041
|
|
20240115,104600,176575618,721,721,721,720,7319
|
|
20240115,104500,171302810,721,721,721,721,106
|
|
20240115,104400,171226384,721,723,723,721,2200
|
|
20240115,104300,169636871,725,723,725,723,21
|
|
20240115,104200,169621661,724,723,724,723,7
|
|
20240115,104100,169616599,723,723,724,723,148
|
|
20240115,104000,169509457,724,724,724,724,30
|
|
20240115,103900,169487737,724,723,724,723,117
|
|
20240115,103800,169403074,723,724,724,723,397
|
|
20240115,103700,169115660,725,724,725,724,228
|
|
20240115,103600,168950587,723,723,723,723,0
|
|
20240115,103500,168950587,723,723,723,723,22
|
|
20240115,103400,168934681,722,722,722,722,0
|
|
20240115,103300,168934681,722,723,723,722,2
|
|
20240115,103200,168933236,723,722,723,722,27
|
|
20240115,103100,168913740,723,722,723,722,25
|
|
20240115,103000,168895689,722,722,722,722,660
|
|
20240115,102900,168419169,722,722,722,722,1
|
|
20240115,102800,168418447,724,724,724,724,119
|
|
20240115,102700,168332291,725,724,725,724,78
|
|
20240115,102600,168275817,724,724,724,724,0
|
|
20240115,102500,168275817,724,725,725,724,2081
|
|
20240115,102400,166767093,724,723,724,723,2213
|
|
20240115,102300,165166960,723,723,723,723,0
|
|
20240115,102200,165166960,723,723,723,723,1
|
|
20240115,102100,165166237,723,721,723,721,2105
|
|
20240115,102000,163645456,720,720,720,720,0
|
|
20240115,101900,163645456,720,720,720,720,0
|
|
20240115,101800,163645456,720,720,720,720,0
|
|
20240115,101700,163645456,720,720,720,720,1
|
|
20240115,101600,163644736,720,720,720,720,0
|
|
20240115,101500,163644736,720,720,720,720,0
|
|
20240115,101400,163644736,720,720,720,720,0
|
|
20240115,101300,163644736,720,720,721,720,226
|
|
20240115,101200,163481966,720,719,720,719,372
|
|
20240115,101100,163214497,719,719,719,719,436
|
|
20240115,101000,162901013,719,720,720,717,9513
|
|
20240115,100900,156072056,722,720,722,719,7589
|
|
20240115,100800,150610207,720,720,720,720,90
|
|
20240115,100700,150545407,720,720,720,720,2387
|
|
20240115,100600,148826767,720,720,720,720,88
|
|
20240115,100500,148763407,720,721,721,720,2295
|
|
20240115,100400,147108861,721,721,721,721,48
|
|
20240115,100300,147074253,721,721,721,721,803
|
|
20240115,100200,146495290,722,723,723,722,512
|
|
20240115,100100,146125476,721,721,721,721,4
|
|
20240115,100000,146122592,722,723,723,721,124
|
|
20240115,095900,146033073,721,721,721,721,2
|
|
20240115,095800,146031631,721,722,722,721,3336
|
|
20240115,095700,143626374,722,722,722,722,0
|
|
20240115,095600,143626374,722,723,724,722,745
|
|
20240115,095500,143088232,722,724,724,722,12119
|
|
20240115,095400,134332637,724,724,724,724,2393
|
|
20240115,095300,132600105,724,724,725,724,2341
|
|
20240115,095200,130903151,724,725,725,724,606
|
|
20240115,095100,130464312,724,724,724,724,0
|
|
20240115,095000,130464312,724,726,726,724,2482
|
|
20240115,094900,128665554,727,727,727,724,2787
|
|
20240115,094800,126641369,728,728,728,728,2224
|
|
20240115,094700,125022297,728,729,729,728,11086
|
|
20240115,094600,116948933,733,733,733,729,5506
|
|
20240115,094500,112927642,733,733,733,733,21
|
|
20240115,094400,112912249,733,731,733,731,117
|
|
20240115,094300,112826611,733,731,734,731,427
|
|
20240115,094200,112513944,731,731,731,728,2398
|
|
20240115,094100,110768042,731,728,731,728,2336
|
|
20240115,094000,109067429,730,732,732,728,14107
|
|
20240115,093900,98779186,731,732,732,730,3153
|
|
20240115,093800,96476252,732,733,733,732,3114
|
|
20240115,093700,94194550,733,733,733,733,900
|
|
20240115,093600,93534850,733,733,735,732,6987
|
|
20240115,093500,88419148,736,736,736,734,133
|
|
20240115,093400,88321425,736,735,736,735,401
|
|
20240115,093300,88026616,735,735,735,735,942
|
|
20240115,093200,87334246,735,736,736,735,5039
|
|
20240115,093100,83630473,736,737,737,735,3560
|
|
20240115,093000,81010020,737,738,738,737,278
|
|
20240115,092900,80805068,738,739,739,736,4045
|
|
20240115,092800,77826325,739,739,739,739,189
|
|
20240115,092700,77686654,738,739,740,738,11122
|
|
20240115,092600,69475980,739,738,740,738,46
|
|
20240115,092500,69442022,740,740,742,740,1727
|
|
20240115,092400,68163910,741,738,741,737,3482
|
|
20240115,092300,65584293,738,737,742,737,1349
|
|
20240115,092200,64590020,738,738,738,738,551
|
|
20240115,092100,64183382,738,737,738,737,1601
|
|
20240115,092000,63002844,737,737,738,737,4671
|
|
20240115,091900,59560316,737,738,738,737,52
|
|
20240115,091800,59521991,737,735,737,735,754
|
|
20240115,091700,58966882,736,735,736,735,1674
|
|
20240115,091600,57736221,736,739,741,733,7889
|
|
20240115,091500,51923652,739,743,743,737,4621
|
|
20240115,091400,48506258,743,740,743,740,6137
|
|
20240115,091300,43953097,740,739,744,736,10629
|
|
20240115,091200,36088015,736,737,738,736,4301
|
|
20240115,091100,32918196,737,735,737,735,3192
|
|
20240115,091000,30565704,735,734,735,733,1945
|
|
20240115,090900,29138104,733,729,734,729,1710
|
|
20240115,090800,27886547,729,724,729,724,2208
|
|
20240115,090700,26280668,724,722,724,722,1901
|
|
20240115,090600,24908144,722,726,727,722,12419
|
|
20240115,090500,15913777,725,726,727,725,369
|
|
20240115,090400,15645699,725,723,726,723,891
|
|
20240115,090300,14999693,722,723,723,722,438
|
|
20240115,090200,14683154,722,721,723,720,5618
|
|
20240115,090100,10632304,721,728,728,720,6232
|
|
20240115,090000,6135165,736,737,737,727,8368
|