595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185200,175673019,756,756,756,756,3661
|
|
20240117,185100,175673019,756,756,756,756,0
|
|
20240117,185000,175673019,756,756,756,756,0
|
|
20240117,184900,175673019,756,756,756,756,0
|
|
20240117,184800,175673019,756,756,756,756,0
|
|
20240117,184700,175673019,756,756,756,756,0
|
|
20240117,184600,175673019,756,756,756,756,0
|
|
20240117,184500,175673019,756,756,756,756,0
|
|
20240117,184400,175673019,756,756,756,756,0
|
|
20240117,184300,175673019,756,756,756,756,0
|
|
20240117,184200,175673019,756,756,756,756,0
|
|
20240117,184100,175673019,756,756,756,756,0
|
|
20240117,184000,175673019,756,756,756,756,0
|
|
20240117,183900,175673019,756,756,756,756,0
|
|
20240117,183800,175673019,756,756,756,756,0
|
|
20240117,183700,175673019,756,756,756,756,0
|
|
20240117,183600,175673019,756,756,756,756,0
|
|
20240117,183500,175673019,756,756,756,756,0
|
|
20240117,183400,175673019,756,756,756,756,0
|
|
20240117,183300,175673019,756,756,756,756,0
|
|
20240117,183200,175673019,756,756,756,756,0
|
|
20240117,183100,175673019,756,756,756,756,0
|
|
20240117,183000,175673019,756,756,756,756,0
|
|
20240117,182900,175673019,756,756,756,756,0
|
|
20240117,182800,175673019,756,756,756,756,0
|
|
20240117,182700,175673019,756,756,756,756,0
|
|
20240117,182600,175673019,756,756,756,756,0
|
|
20240117,182500,175673019,756,756,756,756,0
|
|
20240117,182400,175673019,756,756,756,756,0
|
|
20240117,182300,175673019,756,756,756,756,0
|
|
20240117,182200,175673019,756,756,756,756,3661
|
|
20240117,182100,175673019,756,756,756,756,0
|
|
20240117,182000,175673019,756,756,756,756,0
|
|
20240117,181900,175673019,756,756,756,756,0
|
|
20240117,181800,175673019,756,756,756,756,0
|
|
20240117,181700,175673019,756,756,756,756,0
|
|
20240117,181600,175673019,756,756,756,756,0
|
|
20240117,181500,175673019,756,756,756,756,0
|
|
20240117,181400,175673019,756,756,756,756,0
|
|
20240117,181300,175673019,756,756,756,756,0
|
|
20240117,181200,175673019,756,756,756,756,0
|
|
20240117,181100,175673019,756,756,756,756,0
|
|
20240117,181000,175673019,756,756,756,756,0
|
|
20240117,180900,175673019,756,756,756,756,0
|
|
20240117,180800,175673019,756,756,756,756,0
|
|
20240117,180700,175673019,756,756,756,756,0
|
|
20240117,180600,175673019,756,756,756,756,0
|
|
20240117,180500,175673019,756,756,756,756,0
|
|
20240117,180400,175673019,756,756,756,756,0
|
|
20240117,180300,175673019,756,756,756,756,0
|
|
20240117,180200,175673019,756,756,756,756,0
|
|
20240117,180100,175673019,756,756,756,756,0
|
|
20240117,180000,175673019,756,756,756,756,0
|
|
20240117,175900,175673019,756,756,756,756,0
|
|
20240117,175800,175673019,756,756,756,756,0
|
|
20240117,175700,175673019,756,756,756,756,0
|
|
20240117,175600,175673019,756,756,756,756,0
|
|
20240117,175500,175673019,756,756,756,756,0
|
|
20240117,175400,175673019,756,756,756,756,0
|
|
20240117,175300,175673019,756,756,756,756,0
|
|
20240117,175200,175673019,756,756,756,756,3661
|
|
20240117,175100,175673019,756,756,756,756,0
|
|
20240117,175000,175673019,756,756,756,756,0
|
|
20240117,174900,175673019,756,756,756,756,0
|
|
20240117,174800,175673019,756,756,756,756,0
|
|
20240117,174700,175673019,756,756,756,756,0
|
|
20240117,174600,175673019,756,756,756,756,0
|
|
20240117,174500,175673019,756,756,756,756,0
|
|
20240117,174400,175673019,756,756,756,756,0
|
|
20240117,174300,175673019,756,756,756,756,0
|
|
20240117,174200,175673019,756,756,756,756,0
|
|
20240117,174100,175673019,756,756,756,756,0
|
|
20240117,174000,175673019,756,756,756,756,0
|
|
20240117,173900,175673019,756,756,756,756,0
|
|
20240117,173800,175673019,756,756,756,756,0
|
|
20240117,173700,175673019,756,756,756,756,0
|
|
20240117,173600,175673019,756,756,756,756,0
|
|
20240117,173500,175673019,756,756,756,756,0
|
|
20240117,173400,175673019,756,756,756,756,0
|
|
20240117,173300,175673019,756,756,756,756,0
|
|
20240117,173200,175673019,756,756,756,756,0
|
|
20240117,173100,175673019,756,756,756,756,0
|
|
20240117,173000,175673019,756,756,756,756,0
|
|
20240117,172900,175673019,756,756,756,756,0
|
|
20240117,172800,175673019,756,756,756,756,0
|
|
20240117,172700,175673019,756,756,756,756,0
|
|
20240117,172600,175673019,756,756,756,756,0
|
|
20240117,172500,175673019,756,756,756,756,0
|
|
20240117,172400,175673019,756,756,756,756,0
|
|
20240117,172300,175673019,756,756,756,756,0
|
|
20240117,172200,175673019,756,756,756,756,3661
|
|
20240117,172100,175673019,756,756,756,756,0
|
|
20240117,172000,175673019,756,756,756,756,0
|
|
20240117,171900,175673019,756,756,756,756,0
|
|
20240117,171800,175673019,756,756,756,756,0
|
|
20240117,171700,175673019,756,756,756,756,0
|
|
20240117,171600,175673019,756,756,756,756,0
|
|
20240117,171500,175673019,756,756,756,756,0
|
|
20240117,171400,175673019,756,756,756,756,0
|
|
20240117,171300,175673019,756,756,756,756,0
|
|
20240117,171200,175673019,756,756,756,756,0
|
|
20240117,171100,175673019,756,756,756,756,0
|
|
20240117,171000,175673019,756,756,756,756,0
|
|
20240117,170900,175673019,756,756,756,756,0
|
|
20240117,170800,175673019,756,756,756,756,0
|
|
20240117,170700,175673019,756,756,756,756,0
|
|
20240117,170600,175673019,756,756,756,756,0
|
|
20240117,170500,175673019,756,756,756,756,0
|
|
20240117,170400,175673019,756,756,756,756,0
|
|
20240117,170300,175673019,756,756,756,756,0
|
|
20240117,170200,175673019,756,756,756,756,0
|
|
20240117,170100,175673019,756,756,756,756,0
|
|
20240117,170000,175673019,756,756,756,756,0
|
|
20240117,165900,175673019,756,756,756,756,0
|
|
20240117,165800,175673019,756,756,756,756,0
|
|
20240117,165700,175673019,756,756,756,756,0
|
|
20240117,165600,175673019,756,756,756,756,0
|
|
20240117,165500,175673019,756,756,756,756,0
|
|
20240117,165400,175673019,756,756,756,756,0
|
|
20240117,165300,175673019,756,756,756,756,0
|
|
20240117,165200,175673019,756,756,756,756,3661
|
|
20240117,165100,175673019,756,756,756,756,0
|
|
20240117,165000,175673019,756,756,756,756,0
|
|
20240117,164900,175673019,756,756,756,756,0
|
|
20240117,164800,175673019,756,756,756,756,0
|
|
20240117,164700,175673019,756,756,756,756,0
|
|
20240117,164600,175673019,756,756,756,756,0
|
|
20240117,164500,175673019,756,756,756,756,0
|
|
20240117,164400,175673019,756,756,756,756,0
|
|
20240117,164300,175673019,756,756,756,756,0
|
|
20240117,164200,175673019,756,756,756,756,0
|
|
20240117,164100,175673019,756,756,756,756,0
|
|
20240117,164000,175673019,756,756,756,756,0
|
|
20240117,163900,175673019,756,756,756,756,0
|
|
20240117,163800,175673019,756,756,756,756,0
|
|
20240117,163700,175673019,756,756,756,756,0
|
|
20240117,163600,175673019,756,756,756,756,0
|
|
20240117,163500,175673019,756,756,756,756,0
|
|
20240117,163400,175673019,756,756,756,756,0
|
|
20240117,163300,175673019,756,756,756,756,0
|
|
20240117,163200,175673019,756,756,756,756,0
|
|
20240117,163100,175673019,756,756,756,756,0
|
|
20240117,163000,175673019,756,756,756,756,0
|
|
20240117,162900,175673019,756,756,756,756,0
|
|
20240117,162800,175673019,756,756,756,756,0
|
|
20240117,162700,175673019,756,756,756,756,0
|
|
20240117,162600,175673019,756,756,756,756,0
|
|
20240117,162500,175673019,756,756,756,756,0
|
|
20240117,162400,175673019,756,756,756,756,0
|
|
20240117,162300,175673019,756,756,756,756,0
|
|
20240117,162200,175673019,756,756,756,756,3661
|
|
20240117,162100,175673019,756,756,756,756,0
|
|
20240117,162000,175673019,756,756,756,756,0
|
|
20240117,161900,175673019,756,756,756,756,0
|
|
20240117,161800,175673019,756,756,756,756,0
|
|
20240117,161700,175673019,756,756,756,756,0
|
|
20240117,161600,175673019,756,756,756,756,0
|
|
20240117,161500,175673019,756,756,756,756,0
|
|
20240117,161400,175673019,756,756,756,756,0
|
|
20240117,161300,175673019,756,756,756,756,0
|
|
20240117,161200,175673019,756,756,756,756,0
|
|
20240117,161100,175673019,756,756,756,756,0
|
|
20240117,161000,175673019,756,756,756,756,0
|
|
20240117,160900,175673019,756,756,756,756,0
|
|
20240117,160800,175673019,756,756,756,756,0
|
|
20240117,160700,175673019,756,756,756,756,0
|
|
20240117,160600,175673019,756,756,756,756,0
|
|
20240117,160500,175673019,756,756,756,756,0
|
|
20240117,160400,175673019,756,756,756,756,0
|
|
20240117,160300,175673019,756,756,756,756,0
|
|
20240117,160200,175673019,756,756,756,756,0
|
|
20240117,160100,175673019,756,756,756,756,0
|
|
20240117,160000,175673019,756,756,756,756,0
|
|
20240117,155900,175673019,756,756,756,756,0
|
|
20240117,155800,175673019,756,756,756,756,0
|
|
20240117,155700,175673019,756,756,756,756,0
|
|
20240117,155600,175673019,756,756,756,756,0
|
|
20240117,155500,175673019,756,756,756,756,0
|
|
20240117,155400,175673019,756,756,756,756,0
|
|
20240117,155300,175673019,756,756,756,756,0
|
|
20240117,155200,175673019,756,756,756,756,3661
|
|
20240117,155100,175673019,756,756,756,756,0
|
|
20240117,155000,175673019,756,756,756,756,0
|
|
20240117,154900,175673019,756,756,756,756,0
|
|
20240117,154800,175673019,756,756,756,756,0
|
|
20240117,154700,175673019,756,756,756,756,0
|
|
20240117,154600,175673019,756,756,756,756,0
|
|
20240117,154500,175673019,756,756,756,756,0
|
|
20240117,154400,175673019,756,756,756,756,0
|
|
20240117,154300,175673019,756,756,756,756,0
|
|
20240117,154200,175673019,756,756,756,756,0
|
|
20240117,154100,175673019,756,756,756,756,0
|
|
20240117,154000,175673019,756,756,756,756,0
|
|
20240117,153900,175673019,756,756,756,756,0
|
|
20240117,153800,175673019,756,756,756,756,0
|
|
20240117,153700,175673019,756,756,756,756,0
|
|
20240117,153600,175673019,756,756,756,756,0
|
|
20240117,153500,175673019,756,756,756,756,0
|
|
20240117,153400,175673019,756,756,756,756,0
|
|
20240117,153300,175673019,756,756,756,756,0
|
|
20240117,153200,175673019,756,756,756,756,0
|
|
20240117,153100,175673019,756,756,756,756,0
|
|
20240117,153000,175673019,756,756,756,756,3661
|
|
20240117,152900,172905303,758,758,758,758,0
|
|
20240117,152800,172905303,758,758,758,758,0
|
|
20240117,152700,172905303,758,758,758,758,0
|
|
20240117,152600,172905303,758,758,758,758,0
|
|
20240117,152500,172905303,758,758,758,758,0
|
|
20240117,152400,172905303,758,758,758,758,0
|
|
20240117,152300,172905303,758,758,758,758,0
|
|
20240117,152200,172905303,758,758,758,758,0
|
|
20240117,152100,172905303,758,758,758,758,0
|
|
20240117,152000,172905303,758,758,758,758,0
|
|
20240117,151900,172905303,758,757,758,757,1290
|
|
20240117,151800,171928772,758,758,758,758,0
|
|
20240117,151700,171928772,758,758,758,758,1100
|
|
20240117,151600,171094972,758,757,758,757,58
|
|
20240117,151500,171051065,758,758,758,758,115
|
|
20240117,151400,170963895,758,758,758,758,0
|
|
20240117,151300,170963895,758,758,758,758,1
|
|
20240117,151200,170963137,758,758,758,758,0
|
|
20240117,151100,170963137,758,758,758,758,200
|
|
20240117,151000,170811537,758,758,758,758,0
|
|
20240117,150900,170811537,758,758,758,758,0
|
|
20240117,150800,170811537,758,758,758,758,0
|
|
20240117,150700,170811537,758,758,758,758,0
|
|
20240117,150600,170811537,758,758,758,758,6
|
|
20240117,150500,170806989,758,758,758,758,1
|
|
20240117,150400,170806231,756,756,756,756,1000
|
|
20240117,150300,170050231,756,757,757,756,1500
|
|
20240117,150200,168915022,758,758,758,758,0
|
|
20240117,150100,168915022,758,758,758,758,0
|
|
20240117,150000,168915022,758,758,758,758,0
|
|
20240117,145900,168915022,758,758,758,758,0
|
|
20240117,145800,168915022,758,758,758,758,0
|
|
20240117,145700,168915022,758,758,758,758,0
|
|
20240117,145600,168915022,758,758,758,758,0
|
|
20240117,145500,168915022,758,758,758,758,0
|
|
20240117,145400,168915022,758,758,758,758,5
|
|
20240117,145300,168911232,758,758,758,758,1
|
|
20240117,145200,168910474,757,757,757,757,5000
|
|
20240117,145100,165125474,758,759,759,758,6504
|
|
20240117,145000,160193399,761,761,761,761,0
|
|
20240117,144900,160193399,761,761,761,761,0
|
|
20240117,144800,160193399,761,761,761,761,0
|
|
20240117,144700,160193399,761,760,761,759,1436
|
|
20240117,144600,159102286,761,760,761,760,931
|
|
20240117,144500,158394725,761,761,761,761,280
|
|
20240117,144400,158181645,761,762,762,761,10056
|
|
20240117,144300,150528694,763,763,763,763,0
|
|
20240117,144200,150528694,763,763,763,763,0
|
|
20240117,144100,150528694,763,763,763,763,0
|
|
20240117,144000,150528694,763,762,763,762,22
|
|
20240117,143900,150511929,763,763,763,763,0
|
|
20240117,143800,150511929,763,763,763,763,0
|
|
20240117,143700,150511929,763,763,763,763,0
|
|
20240117,143600,150511929,763,763,763,763,0
|
|
20240117,143500,150511929,763,763,763,763,1
|
|
20240117,143400,150511166,760,760,760,760,267
|
|
20240117,143300,150308246,763,763,763,763,0
|
|
20240117,143200,150308246,763,763,763,763,0
|
|
20240117,143100,150308246,763,763,763,763,0
|
|
20240117,143000,150308246,763,763,763,763,0
|
|
20240117,142900,150308246,763,763,763,763,0
|
|
20240117,142800,150308246,763,763,763,763,128
|
|
20240117,142700,150210582,762,762,762,762,0
|
|
20240117,142600,150210582,762,762,762,762,381
|
|
20240117,142500,149920260,762,762,762,762,619
|
|
20240117,142400,149448582,762,762,762,762,1028
|
|
20240117,142300,148665246,762,762,762,762,0
|
|
20240117,142200,148665246,762,762,762,762,1
|
|
20240117,142100,148664484,761,761,761,761,801
|
|
20240117,142000,148054923,761,761,761,761,47
|
|
20240117,141900,148019156,761,761,761,761,0
|
|
20240117,141800,148019156,761,761,761,761,6
|
|
20240117,141700,148014590,760,760,760,760,0
|
|
20240117,141600,148014590,760,760,760,760,0
|
|
20240117,141500,148014590,760,760,760,760,69
|
|
20240117,141400,147962150,760,760,760,760,0
|
|
20240117,141300,147962150,760,760,760,760,0
|
|
20240117,141200,147962150,760,760,760,760,0
|
|
20240117,141100,147962150,760,760,760,760,0
|
|
20240117,141000,147962150,760,760,760,760,83
|
|
20240117,140900,147899070,760,760,760,760,0
|
|
20240117,140800,147899070,760,759,760,759,1001
|
|
20240117,140700,147139310,759,759,759,759,0
|
|
20240117,140600,147139310,759,759,759,759,0
|
|
20240117,140500,147139310,759,759,759,759,2
|
|
20240117,140400,147137792,760,760,760,760,0
|
|
20240117,140300,147137792,760,760,760,760,0
|
|
20240117,140200,147137792,760,760,760,760,0
|
|
20240117,140100,147137792,760,760,760,760,0
|
|
20240117,140000,147137792,760,760,760,760,1
|
|
20240117,135900,147137032,758,759,759,758,1000
|
|
20240117,135800,146378556,760,760,760,760,0
|
|
20240117,135700,146378556,760,760,760,760,0
|
|
20240117,135600,146378556,760,760,760,760,0
|
|
20240117,135500,146378556,760,760,760,760,0
|
|
20240117,135400,146378556,760,760,760,760,0
|
|
20240117,135300,146378556,760,760,760,760,0
|
|
20240117,135200,146378556,760,760,760,760,0
|
|
20240117,135100,146378556,760,760,760,760,1
|
|
20240117,135000,146377796,760,760,760,760,0
|
|
20240117,134900,146377796,760,760,760,760,0
|
|
20240117,134800,146377796,760,760,760,760,1142
|
|
20240117,134700,145509876,760,760,760,760,0
|
|
20240117,134600,145509876,760,760,760,760,0
|
|
20240117,134500,145509876,760,760,760,760,0
|
|
20240117,134400,145509876,760,760,760,760,0
|
|
20240117,134300,145509876,760,760,760,760,0
|
|
20240117,134200,145509876,760,760,760,760,0
|
|
20240117,134100,145509876,760,760,760,760,0
|
|
20240117,134000,145509876,760,760,760,760,0
|
|
20240117,133900,145509876,760,760,760,760,0
|
|
20240117,133800,145509876,760,760,760,760,0
|
|
20240117,133700,145509876,760,760,760,760,1
|
|
20240117,133600,145509116,759,759,759,759,102
|
|
20240117,133500,145431698,760,760,760,760,2
|
|
20240117,133400,145430178,759,759,759,759,5
|
|
20240117,133300,145426383,759,759,760,759,213
|
|
20240117,133200,145264584,759,759,759,759,6
|
|
20240117,133100,145260030,758,758,758,758,63
|
|
20240117,133000,145212276,758,758,758,758,10
|
|
20240117,132900,145204696,759,759,759,759,28
|
|
20240117,132800,145183444,758,758,758,758,0
|
|
20240117,132700,145183444,758,758,758,758,0
|
|
20240117,132600,145183444,758,758,758,758,0
|
|
20240117,132500,145183444,758,758,758,758,0
|
|
20240117,132400,145183444,758,758,758,758,40
|
|
20240117,132300,145153124,759,759,759,759,0
|
|
20240117,132200,145153124,759,759,759,759,0
|
|
20240117,132100,145153124,759,759,759,759,0
|
|
20240117,132000,145153124,759,759,759,759,6
|
|
20240117,131900,145148570,759,759,759,759,50
|
|
20240117,131800,145110620,759,759,759,759,0
|
|
20240117,131700,145110620,759,759,759,759,6
|
|
20240117,131600,145106066,758,758,758,758,0
|
|
20240117,131500,145106066,758,759,759,758,442
|
|
20240117,131400,144770659,758,758,758,758,0
|
|
20240117,131300,144770659,758,758,758,758,8
|
|
20240117,131200,144764595,758,758,758,758,11
|
|
20240117,131100,144756257,758,757,758,757,7
|
|
20240117,131000,144750956,757,757,757,757,1
|
|
20240117,130900,144750199,757,757,757,757,99
|
|
20240117,130800,144675256,757,757,757,757,0
|
|
20240117,130700,144675256,757,758,758,757,101
|
|
20240117,130600,144598798,758,758,758,758,181
|
|
20240117,130500,144461600,757,757,757,757,0
|
|
20240117,130400,144461600,757,757,757,757,74
|
|
20240117,130300,144405582,758,758,758,758,0
|
|
20240117,130200,144405582,758,758,758,758,501
|
|
20240117,130100,144025824,758,758,758,757,1083
|
|
20240117,130000,143205010,758,758,758,758,100
|
|
20240117,125900,143129210,758,758,758,758,0
|
|
20240117,125800,143129210,758,758,758,758,0
|
|
20240117,125700,143129210,758,758,758,758,0
|
|
20240117,125600,143129210,758,758,758,758,2
|
|
20240117,125500,143127694,756,756,756,756,0
|
|
20240117,125400,143127694,756,756,756,756,0
|
|
20240117,125300,143127694,756,758,758,756,3702
|
|
20240117,125200,140328975,756,756,756,756,0
|
|
20240117,125100,140328975,756,757,757,756,785
|
|
20240117,125000,139734794,758,758,758,758,0
|
|
20240117,124900,139734794,758,758,758,758,2
|
|
20240117,124800,139733278,758,758,758,758,287
|
|
20240117,124700,139515732,758,759,759,758,310
|
|
20240117,124600,139280742,758,758,758,758,0
|
|
20240117,124500,139280742,758,758,758,758,1
|
|
20240117,124400,139279984,759,759,759,759,0
|
|
20240117,124300,139279984,759,759,759,759,2
|
|
20240117,124200,139278466,757,757,757,757,154
|
|
20240117,124100,139161888,759,759,759,759,39
|
|
20240117,124000,139132287,759,759,759,759,0
|
|
20240117,123900,139132287,759,759,759,759,0
|
|
20240117,123800,139132287,759,759,759,759,0
|
|
20240117,123700,139132287,759,759,759,759,0
|
|
20240117,123600,139132287,759,759,759,759,10
|
|
20240117,123500,139124697,759,757,759,757,154
|
|
20240117,123400,139008117,757,757,757,757,100
|
|
20240117,123300,138932417,757,757,757,757,266
|
|
20240117,123200,138731055,757,757,757,757,0
|
|
20240117,123100,138731055,757,757,757,757,100
|
|
20240117,123000,138655355,757,757,757,757,10
|
|
20240117,122900,138647785,757,757,757,757,500
|
|
20240117,122800,138269285,757,757,757,757,65
|
|
20240117,122700,138220080,757,757,757,757,15
|
|
20240117,122600,138208725,757,757,757,757,0
|
|
20240117,122500,138208725,757,757,757,757,22
|
|
20240117,122400,138192071,756,756,756,756,2787
|
|
20240117,122300,136085099,756,757,757,756,4246
|
|
20240117,122200,132874504,759,759,759,759,2
|
|
20240117,122100,132872986,757,757,757,757,0
|
|
20240117,122000,132872986,757,757,757,757,0
|
|
20240117,121900,132872986,757,757,757,757,0
|
|
20240117,121800,132872986,757,757,757,757,26
|
|
20240117,121700,132853304,757,757,757,757,0
|
|
20240117,121600,132853304,757,757,757,757,0
|
|
20240117,121500,132853304,757,757,757,757,72
|
|
20240117,121400,132798800,757,757,757,757,1200
|
|
20240117,121300,131890400,758,758,758,758,0
|
|
20240117,121200,131890400,758,758,758,758,24
|
|
20240117,121100,131872208,759,758,759,758,1210
|
|
20240117,121000,130955023,758,758,758,758,11
|
|
20240117,120900,130946685,758,758,758,758,3
|
|
20240117,120800,130944411,758,758,758,758,0
|
|
20240117,120700,130944411,758,758,758,758,0
|
|
20240117,120600,130944411,758,758,758,758,2
|
|
20240117,120500,130942895,757,757,757,757,0
|
|
20240117,120400,130942895,757,757,757,757,0
|
|
20240117,120300,130942895,757,757,757,757,0
|
|
20240117,120200,130942895,757,757,757,757,433
|
|
20240117,120100,130615114,757,757,757,757,163
|
|
20240117,120000,130491723,757,757,757,757,0
|
|
20240117,115900,130491723,757,757,757,757,0
|
|
20240117,115800,130491723,757,757,757,757,265
|
|
20240117,115700,130291118,757,757,757,757,35
|
|
20240117,115600,130264623,757,757,757,757,40
|
|
20240117,115500,130234343,758,759,759,757,23541
|
|
20240117,115400,112393297,759,759,759,759,0
|
|
20240117,115300,112393297,759,759,759,759,10
|
|
20240117,115200,112385707,759,759,759,759,143
|
|
20240117,115100,112277170,759,759,759,759,1852
|
|
20240117,115000,110871502,759,759,759,759,44
|
|
20240117,114900,110838106,759,759,759,759,838
|
|
20240117,114800,110202064,759,759,759,759,321
|
|
20240117,114700,109958425,759,760,760,759,2443
|
|
20240117,114600,108104166,759,759,759,759,0
|
|
20240117,114500,108104166,759,759,759,759,1
|
|
20240117,114400,108103407,760,760,760,760,1
|
|
20240117,114300,108102647,760,760,760,760,0
|
|
20240117,114200,108102647,760,760,760,760,0
|
|
20240117,114100,108102647,760,760,760,760,101
|
|
20240117,114000,108025887,760,760,760,760,3
|
|
20240117,113900,108023607,760,760,760,760,0
|
|
20240117,113800,108023607,760,760,760,760,356
|
|
20240117,113700,107753047,760,760,760,760,0
|
|
20240117,113600,107753047,760,760,760,760,120
|
|
20240117,113500,107661847,759,760,760,759,13001
|
|
20240117,113400,97794087,760,760,760,760,12
|
|
20240117,113300,97784967,760,760,760,760,0
|
|
20240117,113200,97784967,760,763,763,760,2944
|
|
20240117,113100,95547227,763,763,763,763,0
|
|
20240117,113000,95547227,763,763,763,763,1
|
|
20240117,112900,95546464,763,763,763,763,0
|
|
20240117,112800,95546464,763,763,763,763,0
|
|
20240117,112700,95546464,763,763,763,763,1
|
|
20240117,112600,95545701,760,760,760,760,6
|
|
20240117,112500,95541141,763,763,763,763,0
|
|
20240117,112400,95541141,763,763,763,763,0
|
|
20240117,112300,95541141,763,763,763,763,0
|
|
20240117,112200,95541141,763,763,763,763,1400
|
|
20240117,112100,94472941,763,763,763,763,0
|
|
20240117,112000,94472941,763,763,763,763,0
|
|
20240117,111900,94472941,763,763,763,763,0
|
|
20240117,111800,94472941,763,763,763,763,0
|
|
20240117,111700,94472941,763,763,763,763,2
|
|
20240117,111600,94471415,760,760,760,760,4
|
|
20240117,111500,94468375,760,761,761,760,1334
|
|
20240117,111400,93453235,763,763,763,763,0
|
|
20240117,111300,93453235,763,763,763,763,0
|
|
20240117,111200,93453235,763,763,763,763,100
|
|
20240117,111100,93376935,763,763,763,763,0
|
|
20240117,111000,93376935,763,763,763,763,1
|
|
20240117,110900,93376172,763,763,763,763,0
|
|
20240117,110800,93376172,763,763,763,763,1
|
|
20240117,110700,93375409,762,763,763,762,3010
|
|
20240117,110600,91081779,763,763,763,763,1
|
|
20240117,110500,91081016,763,763,763,763,0
|
|
20240117,110400,91081016,763,763,763,763,1000
|
|
20240117,110300,90318016,763,763,763,763,11
|
|
20240117,110200,90309623,759,760,760,759,100
|
|
20240117,110100,90233659,759,761,761,759,10010
|
|
20240117,110000,82620721,762,762,762,762,0
|
|
20240117,105900,82620721,762,761,762,761,375
|
|
20240117,105800,82335021,761,761,761,761,803
|
|
20240117,105700,81723938,761,761,761,761,0
|
|
20240117,105600,81723938,761,761,761,761,115
|
|
20240117,105500,81636423,760,761,761,760,1113
|
|
20240117,105400,80790430,761,761,761,761,1393
|
|
20240117,105300,79730357,762,762,762,762,1
|
|
20240117,105200,79729595,761,761,761,761,200
|
|
20240117,105100,79577395,762,762,762,762,0
|
|
20240117,105000,79577395,762,762,762,762,5
|
|
20240117,104900,79573585,763,763,763,763,0
|
|
20240117,104800,79573585,763,763,763,763,5
|
|
20240117,104700,79569770,763,763,763,763,0
|
|
20240117,104600,79569770,763,763,763,763,3
|
|
20240117,104500,79567481,763,763,763,763,1
|
|
20240117,104400,79566718,762,763,763,762,14
|
|
20240117,104300,79556040,764,764,764,764,0
|
|
20240117,104200,79556040,764,764,764,764,100
|
|
20240117,104100,79479640,764,760,764,760,644
|
|
20240117,104000,78989551,760,761,761,760,1003
|
|
20240117,103900,78227268,761,761,761,761,282
|
|
20240117,103800,78012666,761,761,761,761,500
|
|
20240117,103700,77632166,761,763,763,761,2000
|
|
20240117,103600,76108923,765,765,765,765,0
|
|
20240117,103500,76108923,765,765,765,765,0
|
|
20240117,103400,76108923,765,765,765,765,100
|
|
20240117,103300,76032423,765,765,765,765,0
|
|
20240117,103200,76032423,765,765,765,765,10
|
|
20240117,103100,76024773,765,765,765,765,33
|
|
20240117,103000,75999528,765,765,765,765,0
|
|
20240117,102900,75999528,765,765,765,765,0
|
|
20240117,102800,75999528,765,765,765,765,0
|
|
20240117,102700,75999528,765,765,765,765,0
|
|
20240117,102600,75999528,765,765,765,765,98
|
|
20240117,102500,75924558,765,765,765,765,1
|
|
20240117,102400,75923793,763,765,765,763,201
|
|
20240117,102300,75770428,763,763,763,763,0
|
|
20240117,102200,75770428,763,763,763,763,213
|
|
20240117,102100,75607909,763,763,763,763,1
|
|
20240117,102000,75607146,761,761,761,761,2013
|
|
20240117,101900,74075253,760,760,760,760,130
|
|
20240117,101800,73976453,760,761,761,760,21652
|
|
20240117,101700,57520276,761,761,761,761,8
|
|
20240117,101600,57514188,761,761,761,761,12322
|
|
20240117,101500,48137146,761,762,762,761,275
|
|
20240117,101400,47927671,763,763,763,763,505
|
|
20240117,101300,47542356,765,765,765,765,1
|
|
20240117,101200,47541591,764,764,764,764,0
|
|
20240117,101100,47541591,764,764,764,764,0
|
|
20240117,101000,47541591,764,765,765,761,1555
|
|
20240117,100900,46358017,761,761,761,761,0
|
|
20240117,100800,46358017,761,761,765,761,3288
|
|
20240117,100700,43855845,762,763,763,762,3839
|
|
20240117,100600,40930501,763,763,763,763,0
|
|
20240117,100500,40930501,763,763,763,763,0
|
|
20240117,100400,40930501,763,763,765,763,143
|
|
20240117,100300,40821388,764,765,765,764,7360
|
|
20240117,100200,35198158,764,765,765,764,2505
|
|
20240117,100100,33284333,765,765,765,765,20
|
|
20240117,100000,33269033,765,765,765,765,37
|
|
20240117,095900,33240728,765,765,765,765,1
|
|
20240117,095800,33239963,764,764,764,764,350
|
|
20240117,095700,32972563,764,764,764,764,0
|
|
20240117,095600,32972563,764,764,764,764,0
|
|
20240117,095500,32972563,764,764,764,764,1
|
|
20240117,095400,32971799,764,764,764,764,20
|
|
20240117,095300,32956519,764,764,764,764,100
|
|
20240117,095200,32880119,764,764,764,764,1
|
|
20240117,095100,32879355,764,764,764,764,1
|
|
20240117,095000,32878591,763,763,763,763,0
|
|
20240117,094900,32878591,763,763,763,763,9
|
|
20240117,094800,32871724,764,764,764,764,4
|
|
20240117,094700,32868668,764,763,764,761,8114
|
|
20240117,094600,26691102,763,763,763,763,10406
|
|
20240117,094500,18751324,763,763,763,763,3
|
|
20240117,094400,18749035,762,763,763,762,3801
|
|
20240117,094300,15852672,762,762,762,762,50
|
|
20240117,094200,15814572,763,763,763,763,0
|
|
20240117,094100,15814572,763,763,763,763,2
|
|
20240117,094000,15813046,762,763,763,762,2518
|
|
20240117,093900,13893881,764,764,764,764,6
|
|
20240117,093800,13889297,764,766,766,764,11
|
|
20240117,093700,13880891,766,766,766,766,201
|
|
20240117,093600,13726925,766,766,766,766,10
|
|
20240117,093500,13719265,766,766,766,766,6
|
|
20240117,093400,13714669,766,766,766,766,0
|
|
20240117,093300,13714669,766,766,766,766,1
|
|
20240117,093200,13713903,763,763,763,763,41
|
|
20240117,093100,13682620,763,763,763,763,3
|
|
20240117,093000,13680331,762,763,763,762,3548
|
|
20240117,092900,10976753,763,763,763,763,0
|
|
20240117,092800,10976753,763,763,763,763,0
|
|
20240117,092700,10976753,763,763,763,762,239
|
|
20240117,092600,10794406,763,764,764,763,1348
|
|
20240117,092500,9765876,766,766,766,766,0
|
|
20240117,092400,9765876,766,766,766,766,2
|
|
20240117,092300,9764344,766,766,766,766,1
|
|
20240117,092200,9763578,763,764,764,763,4019
|
|
20240117,092100,6697037,764,764,768,764,165
|
|
20240117,092000,6570959,768,765,768,765,502
|
|
20240117,091900,6186926,768,768,768,768,0
|
|
20240117,091800,6186926,768,768,768,768,0
|
|
20240117,091700,6186926,768,768,768,768,1
|
|
20240117,091600,6186158,768,768,768,768,0
|
|
20240117,091500,6186158,768,768,768,768,100
|
|
20240117,091400,6109358,768,768,768,768,65
|
|
20240117,091300,6059438,769,769,769,769,100
|
|
20240117,091200,5982538,769,769,769,769,1
|
|
20240117,091100,5981769,769,768,769,768,2971
|
|
20240117,091000,3700040,768,768,768,768,16
|
|
20240117,090900,3687752,768,768,768,763,3923
|
|
20240117,090800,686971,766,767,767,766,90
|
|
20240117,090700,617942,768,769,769,768,76
|
|
20240117,090600,559527,770,770,770,770,0
|
|
20240117,090500,559527,770,770,770,770,201
|
|
20240117,090400,404757,770,770,770,770,121
|
|
20240117,090300,311587,771,771,771,771,300
|
|
20240117,090200,80287,772,772,772,772,100
|
|
20240117,090100,3087,772,772,772,772,2
|
|
20240117,090000,1543,771,772,772,771,2
|