594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185100,184539812,669,669,669,669,2186
|
|
20240118,185000,184539812,669,669,669,669,0
|
|
20240118,184900,184539812,669,669,669,669,0
|
|
20240118,184800,184539812,669,669,669,669,0
|
|
20240118,184700,184539812,669,669,669,669,0
|
|
20240118,184600,184539812,669,669,669,669,0
|
|
20240118,184500,184539812,669,669,669,669,0
|
|
20240118,184400,184539812,669,669,669,669,0
|
|
20240118,184300,184539812,669,669,669,669,0
|
|
20240118,184200,184539812,669,669,669,669,0
|
|
20240118,184100,184539812,669,669,669,669,0
|
|
20240118,184000,184539812,669,669,669,669,0
|
|
20240118,183900,184539812,669,669,669,669,0
|
|
20240118,183800,184539812,669,669,669,669,0
|
|
20240118,183700,184539812,669,669,669,669,0
|
|
20240118,183600,184539812,669,669,669,669,0
|
|
20240118,183500,184539812,669,669,669,669,0
|
|
20240118,183400,184539812,669,669,669,669,0
|
|
20240118,183300,184539812,669,669,669,669,0
|
|
20240118,183200,184539812,669,669,669,669,0
|
|
20240118,183100,184539812,669,669,669,669,0
|
|
20240118,183000,184539812,669,669,669,669,0
|
|
20240118,182900,184539812,669,669,669,669,0
|
|
20240118,182800,184539812,669,669,669,669,0
|
|
20240118,182700,184539812,669,669,669,669,0
|
|
20240118,182600,184539812,669,669,669,669,0
|
|
20240118,182500,184539812,669,669,669,669,0
|
|
20240118,182400,184539812,669,669,669,669,0
|
|
20240118,182300,184539812,669,669,669,669,0
|
|
20240118,182200,184539812,669,669,669,669,0
|
|
20240118,182100,184539812,669,669,669,669,2186
|
|
20240118,182000,184539812,669,669,669,669,0
|
|
20240118,181900,184539812,669,669,669,669,0
|
|
20240118,181800,184539812,669,669,669,669,0
|
|
20240118,181700,184539812,669,669,669,669,0
|
|
20240118,181600,184539812,669,669,669,669,0
|
|
20240118,181500,184539812,669,669,669,669,0
|
|
20240118,181400,184539812,669,669,669,669,0
|
|
20240118,181300,184539812,669,669,669,669,0
|
|
20240118,181200,184539812,669,669,669,669,0
|
|
20240118,181100,184539812,669,669,669,669,0
|
|
20240118,181000,184539812,669,669,669,669,0
|
|
20240118,180900,184539812,669,669,669,669,0
|
|
20240118,180800,184539812,669,669,669,669,0
|
|
20240118,180700,184539812,669,669,669,669,0
|
|
20240118,180600,184539812,669,669,669,669,0
|
|
20240118,180500,184539812,669,669,669,669,0
|
|
20240118,180400,184539812,669,669,669,669,0
|
|
20240118,180300,184539812,669,669,669,669,0
|
|
20240118,180200,184539812,669,669,669,669,0
|
|
20240118,180100,184539812,669,669,669,669,0
|
|
20240118,180000,184539812,669,669,669,669,0
|
|
20240118,175900,184539812,669,669,669,669,0
|
|
20240118,175800,184539812,669,669,669,669,0
|
|
20240118,175700,184539812,669,669,669,669,0
|
|
20240118,175600,184539812,669,669,669,669,0
|
|
20240118,175500,184539812,669,669,669,669,0
|
|
20240118,175400,184539812,669,669,669,669,0
|
|
20240118,175300,184539812,669,669,669,669,0
|
|
20240118,175200,184539812,669,669,669,669,0
|
|
20240118,175100,184539812,669,669,669,669,2186
|
|
20240118,175000,184539812,669,669,669,669,0
|
|
20240118,174900,184539812,669,669,669,669,0
|
|
20240118,174800,184539812,669,669,669,669,0
|
|
20240118,174700,184539812,669,669,669,669,0
|
|
20240118,174600,184539812,669,669,669,669,0
|
|
20240118,174500,184539812,669,669,669,669,0
|
|
20240118,174400,184539812,669,669,669,669,0
|
|
20240118,174300,184539812,669,669,669,669,0
|
|
20240118,174200,184539812,669,669,669,669,0
|
|
20240118,174100,184539812,669,669,669,669,0
|
|
20240118,174000,184539812,669,669,669,669,0
|
|
20240118,173900,184539812,669,669,669,669,0
|
|
20240118,173800,184539812,669,669,669,669,0
|
|
20240118,173700,184539812,669,669,669,669,0
|
|
20240118,173600,184539812,669,669,669,669,0
|
|
20240118,173500,184539812,669,669,669,669,0
|
|
20240118,173400,184539812,669,669,669,669,0
|
|
20240118,173300,184539812,669,669,669,669,0
|
|
20240118,173200,184539812,669,669,669,669,0
|
|
20240118,173100,184539812,669,669,669,669,0
|
|
20240118,173000,184539812,669,669,669,669,0
|
|
20240118,172900,184539812,669,669,669,669,0
|
|
20240118,172800,184539812,669,669,669,669,0
|
|
20240118,172700,184539812,669,669,669,669,0
|
|
20240118,172600,184539812,669,669,669,669,0
|
|
20240118,172500,184539812,669,669,669,669,0
|
|
20240118,172400,184539812,669,669,669,669,0
|
|
20240118,172300,184539812,669,669,669,669,0
|
|
20240118,172200,184539812,669,669,669,669,0
|
|
20240118,172100,184539812,669,669,669,669,2186
|
|
20240118,172000,184539812,669,669,669,669,0
|
|
20240118,171900,184539812,669,669,669,669,0
|
|
20240118,171800,184539812,669,669,669,669,0
|
|
20240118,171700,184539812,669,669,669,669,0
|
|
20240118,171600,184539812,669,669,669,669,0
|
|
20240118,171500,184539812,669,669,669,669,0
|
|
20240118,171400,184539812,669,669,669,669,0
|
|
20240118,171300,184539812,669,669,669,669,0
|
|
20240118,171200,184539812,669,669,669,669,0
|
|
20240118,171100,184539812,669,669,669,669,0
|
|
20240118,171000,184539812,669,669,669,669,0
|
|
20240118,170900,184539812,669,669,669,669,0
|
|
20240118,170800,184539812,669,669,669,669,0
|
|
20240118,170700,184539812,669,669,669,669,0
|
|
20240118,170600,184539812,669,669,669,669,0
|
|
20240118,170500,184539812,669,669,669,669,0
|
|
20240118,170400,184539812,669,669,669,669,0
|
|
20240118,170300,184539812,669,669,669,669,0
|
|
20240118,170200,184539812,669,669,669,669,0
|
|
20240118,170100,184539812,669,669,669,669,0
|
|
20240118,170000,184539812,669,669,669,669,0
|
|
20240118,165900,184539812,669,669,669,669,0
|
|
20240118,165800,184539812,669,669,669,669,0
|
|
20240118,165700,184539812,669,669,669,669,0
|
|
20240118,165600,184539812,669,669,669,669,0
|
|
20240118,165500,184539812,669,669,669,669,0
|
|
20240118,165400,184539812,669,669,669,669,0
|
|
20240118,165300,184539812,669,669,669,669,0
|
|
20240118,165200,184539812,669,669,669,669,0
|
|
20240118,165100,184539812,669,669,669,669,2186
|
|
20240118,165000,184539812,669,669,669,669,0
|
|
20240118,164900,184539812,669,669,669,669,0
|
|
20240118,164800,184539812,669,669,669,669,0
|
|
20240118,164700,184539812,669,669,669,669,0
|
|
20240118,164600,184539812,669,669,669,669,0
|
|
20240118,164500,184539812,669,669,669,669,0
|
|
20240118,164400,184539812,669,669,669,669,0
|
|
20240118,164300,184539812,669,669,669,669,0
|
|
20240118,164200,184539812,669,669,669,669,0
|
|
20240118,164100,184539812,669,669,669,669,0
|
|
20240118,164000,184539812,669,669,669,669,0
|
|
20240118,163900,184539812,669,669,669,669,0
|
|
20240118,163800,184539812,669,669,669,669,0
|
|
20240118,163700,184539812,669,669,669,669,0
|
|
20240118,163600,184539812,669,669,669,669,0
|
|
20240118,163500,184539812,669,669,669,669,0
|
|
20240118,163400,184539812,669,669,669,669,0
|
|
20240118,163300,184539812,669,669,669,669,0
|
|
20240118,163200,184539812,669,669,669,669,0
|
|
20240118,163100,184539812,669,669,669,669,0
|
|
20240118,163000,184539812,669,669,669,669,0
|
|
20240118,162900,184539812,669,669,669,669,0
|
|
20240118,162800,184539812,669,669,669,669,0
|
|
20240118,162700,184539812,669,669,669,669,0
|
|
20240118,162600,184539812,669,669,669,669,0
|
|
20240118,162500,184539812,669,669,669,669,0
|
|
20240118,162400,184539812,669,669,669,669,0
|
|
20240118,162300,184539812,669,669,669,669,0
|
|
20240118,162200,184539812,669,669,669,669,0
|
|
20240118,162100,184539812,669,669,669,669,2186
|
|
20240118,162000,184539812,669,669,669,669,0
|
|
20240118,161900,184539812,669,669,669,669,0
|
|
20240118,161800,184539812,669,669,669,669,0
|
|
20240118,161700,184539812,669,669,669,669,0
|
|
20240118,161600,184539812,669,669,669,669,0
|
|
20240118,161500,184539812,669,669,669,669,0
|
|
20240118,161400,184539812,669,669,669,669,0
|
|
20240118,161300,184539812,669,669,669,669,0
|
|
20240118,161200,184539812,669,669,669,669,0
|
|
20240118,161100,184539812,669,669,669,669,0
|
|
20240118,161000,184539812,669,669,669,669,0
|
|
20240118,160900,184539812,669,669,669,669,0
|
|
20240118,160800,184539812,669,669,669,669,0
|
|
20240118,160700,184539812,669,669,669,669,0
|
|
20240118,160600,184539812,669,669,669,669,0
|
|
20240118,160500,184539812,669,669,669,669,0
|
|
20240118,160400,184539812,669,669,669,669,0
|
|
20240118,160300,184539812,669,669,669,669,0
|
|
20240118,160200,184539812,669,669,669,669,0
|
|
20240118,160100,184539812,669,669,669,669,0
|
|
20240118,160000,184539812,669,669,669,669,0
|
|
20240118,155900,184539812,669,669,669,669,0
|
|
20240118,155800,184539812,669,669,669,669,0
|
|
20240118,155700,184539812,669,669,669,669,0
|
|
20240118,155600,184539812,669,669,669,669,0
|
|
20240118,155500,184539812,669,669,669,669,0
|
|
20240118,155400,184539812,669,669,669,669,0
|
|
20240118,155300,184539812,669,669,669,669,0
|
|
20240118,155200,184539812,669,669,669,669,0
|
|
20240118,155100,184539812,669,669,669,669,2186
|
|
20240118,155000,184539812,669,669,669,669,0
|
|
20240118,154900,184539812,669,669,669,669,0
|
|
20240118,154800,184539812,669,669,669,669,0
|
|
20240118,154700,184539812,669,669,669,669,0
|
|
20240118,154600,184539812,669,669,669,669,0
|
|
20240118,154500,184539812,669,669,669,669,0
|
|
20240118,154400,184539812,669,669,669,669,0
|
|
20240118,154300,184539812,669,669,669,669,0
|
|
20240118,154200,184539812,669,669,669,669,0
|
|
20240118,154100,184539812,669,669,669,669,0
|
|
20240118,154000,184539812,669,669,669,669,0
|
|
20240118,153900,184539812,669,669,669,669,0
|
|
20240118,153800,184539812,669,669,669,669,0
|
|
20240118,153700,184539812,669,669,669,669,0
|
|
20240118,153600,184539812,669,669,669,669,0
|
|
20240118,153500,184539812,669,669,669,669,0
|
|
20240118,153400,184539812,669,669,669,669,0
|
|
20240118,153300,184539812,669,669,669,669,0
|
|
20240118,153200,184539812,669,669,669,669,0
|
|
20240118,153100,184539812,669,669,669,669,0
|
|
20240118,153000,184539812,669,669,669,669,2186
|
|
20240118,152900,183077378,669,669,669,669,0
|
|
20240118,152800,183077378,669,669,669,669,0
|
|
20240118,152700,183077378,669,669,669,669,0
|
|
20240118,152600,183077378,669,669,669,669,0
|
|
20240118,152500,183077378,669,669,669,669,0
|
|
20240118,152400,183077378,669,669,669,669,0
|
|
20240118,152300,183077378,669,669,669,669,0
|
|
20240118,152200,183077378,669,669,669,669,0
|
|
20240118,152100,183077378,669,669,669,669,0
|
|
20240118,152000,183077378,669,669,669,669,0
|
|
20240118,151900,183077378,669,669,669,669,6
|
|
20240118,151800,183073364,669,669,669,669,2000
|
|
20240118,151700,181735364,666,668,668,666,3015
|
|
20240118,151600,179724346,666,666,666,666,18
|
|
20240118,151500,179712358,668,667,668,666,237
|
|
20240118,151400,179554295,668,668,668,668,61
|
|
20240118,151300,179513547,667,668,668,667,271
|
|
20240118,151200,179332719,668,668,668,668,51
|
|
20240118,151100,179298651,668,669,669,665,1618
|
|
20240118,151000,178218097,670,669,670,669,175
|
|
20240118,150900,178101018,669,668,669,668,429
|
|
20240118,150800,177814330,668,665,668,665,203
|
|
20240118,150700,177679326,667,665,667,665,201
|
|
20240118,150600,177545659,668,665,668,665,37
|
|
20240118,150500,177521047,665,665,665,665,200
|
|
20240118,150400,177388047,665,666,666,665,335
|
|
20240118,150300,177165137,666,666,666,666,65
|
|
20240118,150200,177121847,665,663,665,663,680
|
|
20240118,150100,176670047,665,665,665,665,1
|
|
20240118,150000,176669382,662,664,664,662,208
|
|
20240118,145900,176531670,664,664,664,664,243
|
|
20240118,145800,176370318,665,662,665,662,391
|
|
20240118,145700,176111093,662,662,662,662,539
|
|
20240118,145600,175754275,662,664,664,662,359
|
|
20240118,145500,175516299,665,662,665,662,283
|
|
20240118,145400,175328792,660,662,663,660,1574
|
|
20240118,145300,174287410,660,660,660,660,4000
|
|
20240118,145200,171647410,660,662,662,660,201
|
|
20240118,145100,171514748,661,661,661,661,200
|
|
20240118,145000,171382548,661,661,661,659,242
|
|
20240118,144900,171222986,660,660,660,660,200
|
|
20240118,144800,171090986,661,661,661,661,20
|
|
20240118,144700,171077766,661,659,661,659,300
|
|
20240118,144600,170879866,659,659,659,659,200
|
|
20240118,144500,170748066,659,659,659,659,200
|
|
20240118,144400,170616266,661,659,661,659,205
|
|
20240118,144300,170481161,661,661,661,661,1
|
|
20240118,144200,170480500,659,659,659,659,200
|
|
20240118,144100,170348700,659,659,659,659,200
|
|
20240118,144000,170216900,659,659,661,659,285
|
|
20240118,143900,170029062,659,659,659,659,100
|
|
20240118,143800,169963162,659,661,661,659,201
|
|
20240118,143700,169830701,659,660,661,659,324
|
|
20240118,143600,169616961,659,659,659,659,200
|
|
20240118,143500,169485161,660,659,660,659,451
|
|
20240118,143400,169187701,659,659,659,659,199
|
|
20240118,143300,169056560,659,659,659,659,1
|
|
20240118,143200,169055901,660,660,660,659,202
|
|
20240118,143100,168922781,661,659,661,658,213
|
|
20240118,143000,168782601,660,660,660,660,3977
|
|
20240118,142900,166157781,660,660,660,660,200
|
|
20240118,142800,166025781,660,660,660,660,200
|
|
20240118,142700,165893781,660,661,661,660,201
|
|
20240118,142600,165761120,661,661,661,661,199
|
|
20240118,142500,165629581,662,662,662,662,5
|
|
20240118,142400,165626271,661,661,661,661,200
|
|
20240118,142300,165494071,661,661,661,661,200
|
|
20240118,142200,165361871,661,661,661,661,201
|
|
20240118,142100,165229010,661,661,661,661,0
|
|
20240118,142000,165229010,661,661,661,661,395
|
|
20240118,141900,164967915,661,662,662,661,204
|
|
20240118,141800,164833067,661,660,661,660,201
|
|
20240118,141700,164700406,662,662,662,661,3
|
|
20240118,141600,164698421,663,662,663,662,3
|
|
20240118,141500,164696433,661,662,664,661,202
|
|
20240118,141400,164562907,661,661,661,661,201
|
|
20240118,141300,164430046,664,660,664,659,300
|
|
20240118,141200,164232043,660,659,660,659,417
|
|
20240118,141100,163956824,660,659,664,659,548
|
|
20240118,141000,163594294,658,658,661,657,205
|
|
20240118,140900,163459601,657,657,657,657,200
|
|
20240118,140800,163328201,660,657,660,657,211
|
|
20240118,140700,163189546,658,658,658,657,177
|
|
20240118,140600,163073254,658,657,662,657,211
|
|
20240118,140500,162934608,657,658,658,657,209
|
|
20240118,140400,162797290,657,663,663,657,341
|
|
20240118,140300,162573122,659,657,659,657,5
|
|
20240118,140200,162569833,657,657,664,656,3335
|
|
20240118,140100,160363557,656,659,659,656,209
|
|
20240118,140000,160226434,657,657,659,655,543
|
|
20240118,135900,159870237,656,654,657,654,563
|
|
20240118,135800,159501150,655,654,655,654,2439
|
|
20240118,135700,157905861,654,655,657,654,202
|
|
20240118,135600,157773749,654,654,654,654,200
|
|
20240118,135500,157642949,654,655,655,654,207
|
|
20240118,135400,157507564,656,655,656,655,60
|
|
20240118,135300,157468212,654,655,658,654,345
|
|
20240118,135200,157242060,654,654,659,654,206
|
|
20240118,135100,157107323,659,655,660,653,5369
|
|
20240118,135000,153595262,654,653,654,653,438
|
|
20240118,134900,153309247,654,655,660,654,1247
|
|
20240118,134800,152493051,661,654,661,654,215
|
|
20240118,134700,152352342,655,657,658,655,2584
|
|
20240118,134600,150658760,657,656,662,656,203
|
|
20240118,134500,150525584,657,657,664,657,4
|
|
20240118,134400,150522942,657,657,665,657,218
|
|
20240118,134300,150379655,656,659,664,656,659
|
|
20240118,134200,149946195,664,660,664,658,1477
|
|
20240118,134100,148973038,660,660,661,660,1869
|
|
20240118,134000,147739063,660,661,661,660,2105
|
|
20240118,133900,146348371,662,664,665,662,3691
|
|
20240118,133800,143898838,665,665,671,665,451
|
|
20240118,133700,143598916,666,667,667,666,3948
|
|
20240118,133600,140966921,667,667,667,667,0
|
|
20240118,133500,140966921,667,667,667,667,200
|
|
20240118,133400,140833521,668,668,668,668,253
|
|
20240118,133300,140664517,668,668,668,668,200
|
|
20240118,133200,140530917,668,668,668,668,201
|
|
20240118,133100,140396649,668,668,668,668,0
|
|
20240118,133000,140396649,668,669,669,668,771
|
|
20240118,132900,139881050,669,668,669,668,770
|
|
20240118,132800,139366261,669,668,669,668,210
|
|
20240118,132700,139225971,668,667,668,667,653
|
|
20240118,132600,138789967,667,667,667,667,0
|
|
20240118,132500,138789967,667,669,669,667,5922
|
|
20240118,132400,134834061,670,670,670,670,1174
|
|
20240118,132300,134047481,670,670,671,670,1202
|
|
20240118,132200,133242139,670,670,670,670,0
|
|
20240118,132100,133242139,670,670,670,670,297
|
|
20240118,132000,133043149,670,671,671,670,556
|
|
20240118,131900,132670273,671,671,671,671,201
|
|
20240118,131800,132535402,671,672,672,671,107
|
|
20240118,131700,132463500,671,671,671,671,1
|
|
20240118,131600,132462829,672,674,674,672,10847
|
|
20240118,131500,125164225,673,673,673,673,200
|
|
20240118,131400,125029625,673,673,673,673,258
|
|
20240118,131300,124855991,675,674,675,674,4
|
|
20240118,131200,124853294,673,674,674,673,4000
|
|
20240118,131100,122157494,674,674,674,674,200
|
|
20240118,131000,122022694,675,675,675,674,220
|
|
20240118,130900,121874394,674,674,674,674,200
|
|
20240118,130800,121739594,674,674,674,674,0
|
|
20240118,130700,121739594,674,675,675,674,201
|
|
20240118,130600,121604119,674,674,674,674,0
|
|
20240118,130500,121604119,674,674,674,674,0
|
|
20240118,130400,121604119,674,674,674,674,0
|
|
20240118,130300,121604119,674,674,674,674,0
|
|
20240118,130200,121604119,674,674,674,674,99
|
|
20240118,130100,121537393,674,674,674,674,0
|
|
20240118,130000,121537393,674,674,674,674,0
|
|
20240118,125900,121537393,674,674,674,674,0
|
|
20240118,125800,121537393,674,674,674,674,0
|
|
20240118,125700,121537393,674,674,674,674,0
|
|
20240118,125600,121537393,674,675,675,674,1065
|
|
20240118,125500,120819018,675,675,675,675,0
|
|
20240118,125400,120819018,675,675,675,675,0
|
|
20240118,125300,120819018,675,675,675,675,12
|
|
20240118,125200,120810918,675,675,675,675,561
|
|
20240118,125100,120432243,675,675,675,675,2
|
|
20240118,125000,120430893,675,675,675,675,0
|
|
20240118,124900,120430893,675,675,675,675,7
|
|
20240118,124800,120426168,676,676,676,676,0
|
|
20240118,124700,120426168,676,676,676,676,0
|
|
20240118,124600,120426168,676,676,676,676,6
|
|
20240118,124500,120422112,676,676,676,676,13
|
|
20240118,124400,120413324,675,675,675,675,0
|
|
20240118,124300,120413324,675,675,675,675,334
|
|
20240118,124200,120187874,675,675,675,675,0
|
|
20240118,124100,120187874,675,675,675,675,0
|
|
20240118,124000,120187874,675,675,675,675,0
|
|
20240118,123900,120187874,675,675,675,675,0
|
|
20240118,123800,120187874,675,675,675,675,1
|
|
20240118,123700,120187199,675,675,675,675,0
|
|
20240118,123600,120187199,675,675,675,675,0
|
|
20240118,123500,120187199,675,677,677,675,4000
|
|
20240118,123400,117486909,678,678,678,678,1000
|
|
20240118,123300,116808909,677,677,677,677,0
|
|
20240118,123200,116808909,677,676,677,676,855
|
|
20240118,123100,116230475,675,675,675,675,522
|
|
20240118,123000,115878125,675,675,675,675,141
|
|
20240118,122900,115782950,675,675,675,675,0
|
|
20240118,122800,115782950,675,675,675,675,0
|
|
20240118,122700,115782950,675,675,675,675,1001
|
|
20240118,122600,115107275,675,675,675,675,0
|
|
20240118,122500,115107275,675,675,675,675,0
|
|
20240118,122400,115107275,675,675,675,675,0
|
|
20240118,122300,115107275,675,675,675,675,720
|
|
20240118,122200,114621275,675,675,675,675,0
|
|
20240118,122100,114621275,675,675,675,675,0
|
|
20240118,122000,114621275,675,675,675,675,1
|
|
20240118,121900,114620600,675,675,675,675,2
|
|
20240118,121800,114619250,676,676,676,676,0
|
|
20240118,121700,114619250,676,676,676,676,0
|
|
20240118,121600,114619250,676,676,676,675,16
|
|
20240118,121500,114608435,676,675,676,675,164
|
|
20240118,121400,114497574,676,675,677,675,56
|
|
20240118,121300,114459678,676,675,676,675,58
|
|
20240118,121200,114420472,676,675,676,675,43
|
|
20240118,121100,114391406,676,675,676,675,158
|
|
20240118,121000,114284599,675,675,676,675,6
|
|
20240118,120900,114280545,676,676,676,674,3022
|
|
20240118,120800,112243656,676,676,676,676,0
|
|
20240118,120700,112243656,676,676,676,676,3
|
|
20240118,120600,112241628,680,676,680,676,2
|
|
20240118,120500,112240272,676,676,681,676,114
|
|
20240118,120400,112162977,675,675,675,675,0
|
|
20240118,120300,112162977,675,675,675,675,1
|
|
20240118,120200,112162302,674,674,674,674,0
|
|
20240118,120100,112162302,674,674,674,674,2
|
|
20240118,120000,112160954,674,674,674,674,5000
|
|
20240118,115900,108790954,674,677,677,674,6240
|
|
20240118,115800,104582896,678,678,678,678,3
|
|
20240118,115700,104580862,678,678,678,678,100
|
|
20240118,115600,104513062,678,678,678,678,1080
|
|
20240118,115500,103780822,678,678,678,678,0
|
|
20240118,115400,103780822,678,678,678,678,0
|
|
20240118,115300,103780822,678,678,678,678,516
|
|
20240118,115200,103430974,678,678,678,678,10
|
|
20240118,115100,103424194,678,678,678,678,5
|
|
20240118,115000,103420804,678,678,678,678,996
|
|
20240118,114900,102745516,678,678,678,678,0
|
|
20240118,114800,102745516,678,678,678,678,0
|
|
20240118,114700,102745516,678,678,678,678,0
|
|
20240118,114600,102745516,678,678,678,678,0
|
|
20240118,114500,102745516,678,678,678,678,1
|
|
20240118,114400,102744838,677,678,678,677,3432
|
|
20240118,114300,100419565,679,679,679,679,0
|
|
20240118,114200,100419565,679,679,679,679,0
|
|
20240118,114100,100419565,679,679,679,679,1
|
|
20240118,114000,100418886,679,679,679,679,6
|
|
20240118,113900,100414812,679,679,679,679,799
|
|
20240118,113800,99872291,679,679,679,679,1005
|
|
20240118,113700,99189896,679,679,679,679,68
|
|
20240118,113600,99143724,679,679,679,679,0
|
|
20240118,113500,99143724,679,679,679,679,0
|
|
20240118,113400,99143724,679,679,679,679,0
|
|
20240118,113300,99143724,679,678,679,678,690
|
|
20240118,113200,98675901,678,678,678,678,0
|
|
20240118,113100,98675901,678,680,680,678,3044
|
|
20240118,113000,96609037,680,680,680,680,1
|
|
20240118,112900,96608357,679,679,679,679,290
|
|
20240118,112800,96411447,682,681,682,680,46
|
|
20240118,112700,96380121,681,681,681,681,10
|
|
20240118,112600,96373311,682,682,682,682,20
|
|
20240118,112500,96359671,680,681,681,680,304
|
|
20240118,112400,96152648,682,682,682,682,0
|
|
20240118,112300,96152648,682,682,682,682,1
|
|
20240118,112200,96151966,682,682,682,682,0
|
|
20240118,112100,96151966,682,682,682,682,1
|
|
20240118,112000,96151284,681,681,681,681,5
|
|
20240118,111900,96147879,682,682,682,681,803
|
|
20240118,111800,95600234,683,680,683,680,62
|
|
20240118,111700,95557968,680,679,680,679,1087
|
|
20240118,111600,94818809,678,678,678,678,84
|
|
20240118,111500,94761857,677,678,678,677,4707
|
|
20240118,111400,91575118,678,678,678,678,0
|
|
20240118,111300,91575118,678,678,678,678,0
|
|
20240118,111200,91575118,678,677,678,677,5
|
|
20240118,111100,91571732,677,677,677,677,3
|
|
20240118,111000,91569701,680,677,680,677,7
|
|
20240118,110900,91564953,680,677,680,677,14
|
|
20240118,110800,91555443,677,676,680,676,6
|
|
20240118,110700,91551376,676,676,676,676,4
|
|
20240118,110600,91548672,676,676,676,676,1
|
|
20240118,110500,91547996,680,675,680,675,205
|
|
20240118,110400,91409612,677,674,677,674,1274
|
|
20240118,110300,90548640,674,675,675,674,4024
|
|
20240118,110200,87836440,675,675,675,675,3
|
|
20240118,110100,87834415,674,676,676,674,3726
|
|
20240118,110000,85323014,677,677,677,677,2
|
|
20240118,105900,85321660,676,677,677,676,7
|
|
20240118,105800,85316925,677,677,677,677,1
|
|
20240118,105700,85316248,676,676,676,676,4
|
|
20240118,105600,85313544,675,676,677,675,10
|
|
20240118,105500,85306778,675,676,677,675,4
|
|
20240118,105400,85304074,676,676,676,676,2
|
|
20240118,105300,85302722,676,676,676,676,2
|
|
20240118,105200,85301370,677,676,677,676,4
|
|
20240118,105100,85298665,675,675,675,675,0
|
|
20240118,105000,85298665,675,675,675,675,0
|
|
20240118,104900,85298665,675,675,675,675,1
|
|
20240118,104800,85297990,675,675,675,675,47
|
|
20240118,104700,85266265,674,674,674,674,30
|
|
20240118,104600,85246045,675,674,675,674,6
|
|
20240118,104500,85241996,675,675,675,675,0
|
|
20240118,104400,85241996,675,675,675,675,0
|
|
20240118,104300,85241996,675,675,675,675,230
|
|
20240118,104200,85086746,675,675,677,675,634
|
|
20240118,104100,84658501,675,676,676,673,690
|
|
20240118,104000,84192619,677,677,677,677,1
|
|
20240118,103900,84191942,678,677,678,677,2
|
|
20240118,103800,84190587,676,676,676,676,0
|
|
20240118,103700,84190587,676,676,676,676,150
|
|
20240118,103600,84089187,677,677,677,677,1
|
|
20240118,103500,84088510,676,675,676,675,5
|
|
20240118,103400,84085134,676,676,676,675,10
|
|
20240118,103300,84078382,676,676,676,676,89
|
|
20240118,103200,84018218,674,675,675,674,64
|
|
20240118,103100,83975075,674,674,674,674,6
|
|
20240118,103000,83971031,674,674,676,674,1395
|
|
20240118,102900,83029397,674,674,674,674,2
|
|
20240118,102800,83028049,673,673,673,673,0
|
|
20240118,102700,83028049,673,673,673,673,0
|
|
20240118,102600,83028049,673,673,673,673,6
|
|
20240118,102500,83024011,673,673,673,673,7
|
|
20240118,102400,83019300,673,672,673,672,8
|
|
20240118,102300,83013918,672,672,673,672,27
|
|
20240118,102200,82995769,673,675,675,673,1282
|
|
20240118,102100,82130425,676,676,676,676,5
|
|
20240118,102000,82127045,675,675,675,675,794
|
|
20240118,101900,81591095,676,675,676,675,835
|
|
20240118,101800,81026731,675,675,675,675,0
|
|
20240118,101700,81026731,675,675,675,675,0
|
|
20240118,101600,81026731,675,675,675,675,0
|
|
20240118,101500,81026731,675,675,675,675,6
|
|
20240118,101400,81022681,675,676,676,675,500
|
|
20240118,101300,80685081,676,675,676,675,2
|
|
20240118,101200,80683730,676,676,677,675,1220
|
|
20240118,101100,79860025,676,675,676,675,6756
|
|
20240118,101000,75292970,676,676,676,675,56
|
|
20240118,100900,75255116,676,676,676,676,30
|
|
20240118,100800,75234836,676,676,677,676,207
|
|
20240118,100700,75094902,674,674,674,674,0
|
|
20240118,100600,75094902,674,676,676,673,7100
|
|
20240118,100500,70315759,676,676,676,676,3
|
|
20240118,100400,70313731,676,676,676,676,1834
|
|
20240118,100300,69073947,675,675,675,675,235
|
|
20240118,100200,68915322,674,674,674,674,3
|
|
20240118,100100,68913300,675,675,676,674,16
|
|
20240118,100000,68902492,675,680,680,675,9559
|
|
20240118,095900,62443488,680,680,680,680,0
|
|
20240118,095800,62443488,680,680,680,679,412
|
|
20240118,095700,62163330,680,677,681,677,2593
|
|
20240118,095600,60403318,676,675,676,675,289
|
|
20240118,095500,60207974,676,676,676,676,4
|
|
20240118,095400,60205270,675,675,677,675,12
|
|
20240118,095300,60197150,674,674,677,673,5
|
|
20240118,095200,60193778,673,674,677,673,610
|
|
20240118,095100,59782631,674,673,677,673,2604
|
|
20240118,095000,58027532,674,674,677,673,13
|
|
20240118,094900,58018759,674,674,674,674,6
|
|
20240118,094800,58014715,674,673,675,672,6100
|
|
20240118,094700,53903235,673,672,673,672,10
|
|
20240118,094600,53896509,673,674,674,672,1448
|
|
20240118,094500,52922002,675,673,675,673,45
|
|
20240118,094400,52891640,672,673,673,671,3189
|
|
20240118,094300,50748534,673,673,674,672,1244
|
|
20240118,094200,49910372,673,673,673,673,101
|
|
20240118,094100,49842399,673,672,673,672,1006
|
|
20240118,094000,49166366,671,670,671,670,5
|
|
20240118,093900,49163014,670,677,677,670,251
|
|
20240118,093800,48993308,677,674,677,670,1956
|
|
20240118,093700,47678821,674,674,674,674,0
|
|
20240118,093600,47678821,674,674,675,674,102
|
|
20240118,093500,47610072,674,674,674,674,90
|
|
20240118,093400,47549412,677,673,677,670,3260
|
|
20240118,093300,45361397,673,679,679,673,6652
|
|
20240118,093200,40880101,679,679,679,679,502
|
|
20240118,093100,40539243,684,684,684,680,2144
|
|
20240118,093000,39081240,681,680,684,677,6711
|
|
20240118,092900,34522775,681,684,684,681,2307
|
|
20240118,092800,32949175,684,684,684,684,1
|
|
20240118,092700,32948491,684,683,684,683,2215
|
|
20240118,092600,31433432,683,683,683,683,1
|
|
20240118,092500,31432749,684,682,684,682,3054
|
|
20240118,092400,29349918,681,682,682,681,451
|
|
20240118,092300,29042338,682,681,684,681,98
|
|
20240118,092200,28975545,683,681,683,681,11
|
|
20240118,092100,28968040,683,680,684,680,5375
|
|
20240118,092000,25312955,680,679,684,679,1156
|
|
20240118,091900,24527912,680,679,680,679,9
|
|
20240118,091800,24521797,680,679,686,679,774
|
|
20240118,091700,23990896,679,682,686,678,3540
|
|
20240118,091600,21570660,682,676,682,676,746
|
|
20240118,091500,21064041,674,673,678,673,1825
|
|
20240118,091400,19829184,676,673,676,667,5650
|
|
20240118,091300,16024973,673,672,675,672,1613
|
|
20240118,091200,14939267,671,671,671,671,38
|
|
20240118,091100,14913769,671,670,671,670,955
|
|
20240118,091000,14273819,670,670,672,670,455
|
|
20240118,090900,13968589,670,669,670,669,3400
|
|
20240118,090800,11691489,669,669,669,669,449
|
|
20240118,090700,11391108,669,661,669,661,12637
|
|
20240118,090600,2988685,661,661,661,661,147
|
|
20240118,090500,2891518,661,661,661,661,50
|
|
20240118,090400,2858468,662,662,662,662,6
|
|
20240118,090300,2854496,662,660,662,660,1577
|
|
20240118,090200,1812134,660,660,660,660,50
|
|
20240118,090100,1779134,655,655,655,655,1348
|
|
20240118,090000,896194,655,661,661,655,1356
|