595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185200,124125927,755,755,755,755,4465
|
|
20240118,185100,124125927,755,755,755,755,0
|
|
20240118,185000,124125927,755,755,755,755,0
|
|
20240118,184900,124125927,755,755,755,755,0
|
|
20240118,184800,124125927,755,755,755,755,0
|
|
20240118,184700,124125927,755,755,755,755,0
|
|
20240118,184600,124125927,755,755,755,755,0
|
|
20240118,184500,124125927,755,755,755,755,0
|
|
20240118,184400,124125927,755,755,755,755,0
|
|
20240118,184300,124125927,755,755,755,755,0
|
|
20240118,184200,124125927,755,755,755,755,0
|
|
20240118,184100,124125927,755,755,755,755,0
|
|
20240118,184000,124125927,755,755,755,755,0
|
|
20240118,183900,124125927,755,755,755,755,0
|
|
20240118,183800,124125927,755,755,755,755,0
|
|
20240118,183700,124125927,755,755,755,755,0
|
|
20240118,183600,124125927,755,755,755,755,0
|
|
20240118,183500,124125927,755,755,755,755,0
|
|
20240118,183400,124125927,755,755,755,755,0
|
|
20240118,183300,124125927,755,755,755,755,0
|
|
20240118,183200,124125927,755,755,755,755,0
|
|
20240118,183100,124125927,755,755,755,755,0
|
|
20240118,183000,124125927,755,755,755,755,0
|
|
20240118,182900,124125927,755,755,755,755,0
|
|
20240118,182800,124125927,755,755,755,755,0
|
|
20240118,182700,124125927,755,755,755,755,0
|
|
20240118,182600,124125927,755,755,755,755,0
|
|
20240118,182500,124125927,755,755,755,755,0
|
|
20240118,182400,124125927,755,755,755,755,0
|
|
20240118,182300,124125927,755,755,755,755,0
|
|
20240118,182200,124125927,755,755,755,755,4465
|
|
20240118,182100,124125927,755,755,755,755,0
|
|
20240118,182000,124125927,755,755,755,755,0
|
|
20240118,181900,124125927,755,755,755,755,0
|
|
20240118,181800,124125927,755,755,755,755,0
|
|
20240118,181700,124125927,755,755,755,755,0
|
|
20240118,181600,124125927,755,755,755,755,0
|
|
20240118,181500,124125927,755,755,755,755,0
|
|
20240118,181400,124125927,755,755,755,755,0
|
|
20240118,181300,124125927,755,755,755,755,0
|
|
20240118,181200,124125927,755,755,755,755,0
|
|
20240118,181100,124125927,755,755,755,755,0
|
|
20240118,181000,124125927,755,755,755,755,0
|
|
20240118,180900,124125927,755,755,755,755,0
|
|
20240118,180800,124125927,755,755,755,755,0
|
|
20240118,180700,124125927,755,755,755,755,0
|
|
20240118,180600,124125927,755,755,755,755,0
|
|
20240118,180500,124125927,755,755,755,755,0
|
|
20240118,180400,124125927,755,755,755,755,0
|
|
20240118,180300,124125927,755,755,755,755,0
|
|
20240118,180200,124125927,755,755,755,755,0
|
|
20240118,180100,124125927,755,755,755,755,0
|
|
20240118,180000,124125927,755,755,755,755,0
|
|
20240118,175900,124125927,755,755,755,755,0
|
|
20240118,175800,124125927,755,755,755,755,0
|
|
20240118,175700,124125927,755,755,755,755,0
|
|
20240118,175600,124125927,755,755,755,755,0
|
|
20240118,175500,124125927,755,755,755,755,0
|
|
20240118,175400,124125927,755,755,755,755,0
|
|
20240118,175300,124125927,755,755,755,755,0
|
|
20240118,175200,124125927,755,755,755,755,4465
|
|
20240118,175100,124125927,755,755,755,755,0
|
|
20240118,175000,124125927,755,755,755,755,0
|
|
20240118,174900,124125927,755,755,755,755,0
|
|
20240118,174800,124125927,755,755,755,755,0
|
|
20240118,174700,124125927,755,755,755,755,0
|
|
20240118,174600,124125927,755,755,755,755,0
|
|
20240118,174500,124125927,755,755,755,755,0
|
|
20240118,174400,124125927,755,755,755,755,0
|
|
20240118,174300,124125927,755,755,755,755,0
|
|
20240118,174200,124125927,755,755,755,755,0
|
|
20240118,174100,124125927,755,755,755,755,0
|
|
20240118,174000,124125927,755,755,755,755,0
|
|
20240118,173900,124125927,755,755,755,755,0
|
|
20240118,173800,124125927,755,755,755,755,0
|
|
20240118,173700,124125927,755,755,755,755,0
|
|
20240118,173600,124125927,755,755,755,755,0
|
|
20240118,173500,124125927,755,755,755,755,0
|
|
20240118,173400,124125927,755,755,755,755,0
|
|
20240118,173300,124125927,755,755,755,755,0
|
|
20240118,173200,124125927,755,755,755,755,0
|
|
20240118,173100,124125927,755,755,755,755,0
|
|
20240118,173000,124125927,755,755,755,755,0
|
|
20240118,172900,124125927,755,755,755,755,0
|
|
20240118,172800,124125927,755,755,755,755,0
|
|
20240118,172700,124125927,755,755,755,755,0
|
|
20240118,172600,124125927,755,755,755,755,0
|
|
20240118,172500,124125927,755,755,755,755,0
|
|
20240118,172400,124125927,755,755,755,755,0
|
|
20240118,172300,124125927,755,755,755,755,0
|
|
20240118,172200,124125927,755,755,755,755,4465
|
|
20240118,172100,124125927,755,755,755,755,0
|
|
20240118,172000,124125927,755,755,755,755,0
|
|
20240118,171900,124125927,755,755,755,755,0
|
|
20240118,171800,124125927,755,755,755,755,0
|
|
20240118,171700,124125927,755,755,755,755,0
|
|
20240118,171600,124125927,755,755,755,755,0
|
|
20240118,171500,124125927,755,755,755,755,0
|
|
20240118,171400,124125927,755,755,755,755,0
|
|
20240118,171300,124125927,755,755,755,755,0
|
|
20240118,171200,124125927,755,755,755,755,0
|
|
20240118,171100,124125927,755,755,755,755,0
|
|
20240118,171000,124125927,755,755,755,755,0
|
|
20240118,170900,124125927,755,755,755,755,0
|
|
20240118,170800,124125927,755,755,755,755,0
|
|
20240118,170700,124125927,755,755,755,755,0
|
|
20240118,170600,124125927,755,755,755,755,0
|
|
20240118,170500,124125927,755,755,755,755,0
|
|
20240118,170400,124125927,755,755,755,755,0
|
|
20240118,170300,124125927,755,755,755,755,0
|
|
20240118,170200,124125927,755,755,755,755,0
|
|
20240118,170100,124125927,755,755,755,755,0
|
|
20240118,170000,124125927,755,755,755,755,0
|
|
20240118,165900,124125927,755,755,755,755,0
|
|
20240118,165800,124125927,755,755,755,755,0
|
|
20240118,165700,124125927,755,755,755,755,0
|
|
20240118,165600,124125927,755,755,755,755,0
|
|
20240118,165500,124125927,755,755,755,755,0
|
|
20240118,165400,124125927,755,755,755,755,0
|
|
20240118,165300,124125927,755,755,755,755,0
|
|
20240118,165200,124125927,755,755,755,755,4465
|
|
20240118,165100,124125927,755,755,755,755,0
|
|
20240118,165000,124125927,755,755,755,755,0
|
|
20240118,164900,124125927,755,755,755,755,0
|
|
20240118,164800,124125927,755,755,755,755,0
|
|
20240118,164700,124125927,755,755,755,755,0
|
|
20240118,164600,124125927,755,755,755,755,0
|
|
20240118,164500,124125927,755,755,755,755,0
|
|
20240118,164400,124125927,755,755,755,755,0
|
|
20240118,164300,124125927,755,755,755,755,0
|
|
20240118,164200,124125927,755,755,755,755,0
|
|
20240118,164100,124125927,755,755,755,755,0
|
|
20240118,164000,124125927,755,755,755,755,0
|
|
20240118,163900,124125927,755,755,755,755,0
|
|
20240118,163800,124125927,755,755,755,755,0
|
|
20240118,163700,124125927,755,755,755,755,0
|
|
20240118,163600,124125927,755,755,755,755,0
|
|
20240118,163500,124125927,755,755,755,755,0
|
|
20240118,163400,124125927,755,755,755,755,0
|
|
20240118,163300,124125927,755,755,755,755,0
|
|
20240118,163200,124125927,755,755,755,755,0
|
|
20240118,163100,124125927,755,755,755,755,0
|
|
20240118,163000,124125927,755,755,755,755,0
|
|
20240118,162900,124125927,755,755,755,755,0
|
|
20240118,162800,124125927,755,755,755,755,0
|
|
20240118,162700,124125927,755,755,755,755,0
|
|
20240118,162600,124125927,755,755,755,755,0
|
|
20240118,162500,124125927,755,755,755,755,0
|
|
20240118,162400,124125927,755,755,755,755,0
|
|
20240118,162300,124125927,755,755,755,755,0
|
|
20240118,162200,124125927,755,755,755,755,4465
|
|
20240118,162100,124125927,755,755,755,755,0
|
|
20240118,162000,124125927,755,755,755,755,0
|
|
20240118,161900,124125927,755,755,755,755,0
|
|
20240118,161800,124125927,755,755,755,755,0
|
|
20240118,161700,124125927,755,755,755,755,0
|
|
20240118,161600,124125927,755,755,755,755,0
|
|
20240118,161500,124125927,755,755,755,755,0
|
|
20240118,161400,124125927,755,755,755,755,0
|
|
20240118,161300,124125927,755,755,755,755,0
|
|
20240118,161200,124125927,755,755,755,755,0
|
|
20240118,161100,124125927,755,755,755,755,0
|
|
20240118,161000,124125927,755,755,755,755,0
|
|
20240118,160900,124125927,755,755,755,755,0
|
|
20240118,160800,124125927,755,755,755,755,0
|
|
20240118,160700,124125927,755,755,755,755,0
|
|
20240118,160600,124125927,755,755,755,755,0
|
|
20240118,160500,124125927,755,755,755,755,0
|
|
20240118,160400,124125927,755,755,755,755,0
|
|
20240118,160300,124125927,755,755,755,755,0
|
|
20240118,160200,124125927,755,755,755,755,0
|
|
20240118,160100,124125927,755,755,755,755,0
|
|
20240118,160000,124125927,755,755,755,755,0
|
|
20240118,155900,124125927,755,755,755,755,0
|
|
20240118,155800,124125927,755,755,755,755,0
|
|
20240118,155700,124125927,755,755,755,755,0
|
|
20240118,155600,124125927,755,755,755,755,0
|
|
20240118,155500,124125927,755,755,755,755,0
|
|
20240118,155400,124125927,755,755,755,755,0
|
|
20240118,155300,124125927,755,755,755,755,0
|
|
20240118,155200,124125927,755,755,755,755,4465
|
|
20240118,155100,124125927,755,755,755,755,0
|
|
20240118,155000,124125927,755,755,755,755,0
|
|
20240118,154900,124125927,755,755,755,755,0
|
|
20240118,154800,124125927,755,755,755,755,0
|
|
20240118,154700,124125927,755,755,755,755,0
|
|
20240118,154600,124125927,755,755,755,755,0
|
|
20240118,154500,124125927,755,755,755,755,0
|
|
20240118,154400,124125927,755,755,755,755,0
|
|
20240118,154300,124125927,755,755,755,755,0
|
|
20240118,154200,124125927,755,755,755,755,0
|
|
20240118,154100,124125927,755,755,755,755,0
|
|
20240118,154000,124125927,755,755,755,755,0
|
|
20240118,153900,124125927,755,755,755,755,0
|
|
20240118,153800,124125927,755,755,755,755,0
|
|
20240118,153700,124125927,755,755,755,755,0
|
|
20240118,153600,124125927,755,755,755,755,0
|
|
20240118,153500,124125927,755,755,755,755,0
|
|
20240118,153400,124125927,755,755,755,755,0
|
|
20240118,153300,124125927,755,755,755,755,0
|
|
20240118,153200,124125927,755,755,755,755,0
|
|
20240118,153100,124125927,755,755,755,755,0
|
|
20240118,153000,124125927,755,755,755,755,4465
|
|
20240118,152900,120754852,755,755,755,755,0
|
|
20240118,152800,120754852,755,755,755,755,0
|
|
20240118,152700,120754852,755,755,755,755,0
|
|
20240118,152600,120754852,755,755,755,755,0
|
|
20240118,152500,120754852,755,755,755,755,0
|
|
20240118,152400,120754852,755,755,755,755,0
|
|
20240118,152300,120754852,755,755,755,755,0
|
|
20240118,152200,120754852,755,755,755,755,0
|
|
20240118,152100,120754852,755,755,755,755,0
|
|
20240118,152000,120754852,755,755,755,755,0
|
|
20240118,151900,120754852,755,755,755,755,0
|
|
20240118,151800,120754852,755,755,755,755,0
|
|
20240118,151700,120754852,755,755,755,755,1
|
|
20240118,151600,120754097,751,756,756,751,395
|
|
20240118,151500,120456486,756,752,757,752,1570
|
|
20240118,151400,119275542,752,752,756,752,1803
|
|
20240118,151300,117919678,752,752,752,752,1
|
|
20240118,151200,117918926,756,756,756,756,2
|
|
20240118,151100,117917414,749,756,756,749,2001
|
|
20240118,151000,116415843,756,756,756,756,1
|
|
20240118,150900,116415087,755,755,755,755,400
|
|
20240118,150800,116113087,756,756,756,756,124
|
|
20240118,150700,116019343,757,755,757,755,402
|
|
20240118,150600,115715502,755,755,755,755,0
|
|
20240118,150500,115715502,755,755,755,755,13
|
|
20240118,150400,115705687,756,756,756,756,1
|
|
20240118,150300,115704931,755,755,755,755,0
|
|
20240118,150200,115704931,755,755,755,755,145
|
|
20240118,150100,115595456,755,755,755,755,1000
|
|
20240118,150000,114840456,755,755,755,755,175
|
|
20240118,145900,114708331,755,755,755,755,5
|
|
20240118,145800,114704556,755,755,755,755,66
|
|
20240118,145700,114654726,755,754,755,754,72
|
|
20240118,145600,114600372,754,751,754,751,19
|
|
20240118,145500,114586082,745,755,755,745,21792
|
|
20240118,145400,98309977,756,756,756,756,2
|
|
20240118,145300,98308465,756,756,756,756,0
|
|
20240118,145200,98308465,756,756,756,756,2
|
|
20240118,145100,98306953,756,756,756,756,0
|
|
20240118,145000,98306953,756,756,756,756,0
|
|
20240118,144900,98306953,756,756,756,756,0
|
|
20240118,144800,98306953,756,756,756,756,0
|
|
20240118,144700,98306953,756,756,756,756,0
|
|
20240118,144600,98306953,756,756,756,756,0
|
|
20240118,144500,98306953,756,756,756,756,0
|
|
20240118,144400,98306953,756,756,756,756,1
|
|
20240118,144300,98306197,750,755,755,750,1013
|
|
20240118,144200,97544955,757,757,757,757,0
|
|
20240118,144100,97544955,757,756,757,756,455
|
|
20240118,144000,97200851,756,756,756,756,1622
|
|
20240118,143900,95974619,756,756,756,756,5
|
|
20240118,143800,95970839,756,756,756,756,0
|
|
20240118,143700,95970839,756,756,756,756,0
|
|
20240118,143600,95970839,756,756,756,756,0
|
|
20240118,143500,95970839,756,756,756,756,0
|
|
20240118,143400,95970839,756,755,756,755,1502
|
|
20240118,143300,94836828,756,756,756,756,100
|
|
20240118,143200,94761228,756,756,756,756,0
|
|
20240118,143100,94761228,756,756,756,756,0
|
|
20240118,143000,94761228,756,756,756,756,0
|
|
20240118,142900,94761228,756,756,756,756,0
|
|
20240118,142800,94761228,756,756,756,756,30
|
|
20240118,142700,94738548,756,756,756,756,1
|
|
20240118,142600,94737792,756,756,756,756,20
|
|
20240118,142500,94722672,756,756,756,756,0
|
|
20240118,142400,94722672,756,756,756,756,0
|
|
20240118,142300,94722672,756,756,756,756,200
|
|
20240118,142200,94571472,756,756,756,756,40
|
|
20240118,142100,94541232,757,757,757,757,0
|
|
20240118,142000,94541232,757,757,757,757,0
|
|
20240118,141900,94541232,757,757,757,757,21
|
|
20240118,141800,94525335,757,757,757,757,0
|
|
20240118,141700,94525335,757,752,757,752,13
|
|
20240118,141600,94515500,750,760,760,750,3582
|
|
20240118,141500,91818166,760,760,760,760,114
|
|
20240118,141400,91731526,761,761,761,761,0
|
|
20240118,141300,91731526,761,760,761,760,36
|
|
20240118,141200,91704144,760,761,761,760,15
|
|
20240118,141100,91692743,760,760,760,760,300
|
|
20240118,141000,91464743,760,760,760,760,7
|
|
20240118,140900,91459423,760,760,760,759,3
|
|
20240118,140800,91457144,759,758,759,758,111
|
|
20240118,140700,91373000,758,758,758,758,0
|
|
20240118,140600,91373000,758,758,758,758,0
|
|
20240118,140500,91373000,758,758,758,758,0
|
|
20240118,140400,91373000,758,758,758,758,0
|
|
20240118,140300,91373000,758,758,758,758,0
|
|
20240118,140200,91373000,758,758,758,758,0
|
|
20240118,140100,91373000,758,758,758,758,0
|
|
20240118,140000,91373000,758,758,758,758,0
|
|
20240118,135900,91373000,758,758,758,758,0
|
|
20240118,135800,91373000,758,758,758,758,0
|
|
20240118,135700,91373000,758,758,758,758,0
|
|
20240118,135600,91373000,758,758,758,758,0
|
|
20240118,135500,91373000,758,758,758,758,2
|
|
20240118,135400,91371484,757,757,757,757,33
|
|
20240118,135300,91346503,757,757,757,757,1
|
|
20240118,135200,91345746,756,756,756,756,5
|
|
20240118,135100,91341966,756,754,756,753,308
|
|
20240118,135000,91109733,751,751,751,751,0
|
|
20240118,134900,91109733,751,754,754,751,1748
|
|
20240118,134800,89796608,752,758,758,750,25277
|
|
20240118,134700,70761622,762,762,762,762,9
|
|
20240118,134600,70754764,762,759,762,759,936
|
|
20240118,134500,70042203,757,757,757,757,0
|
|
20240118,134400,70042203,757,757,757,757,0
|
|
20240118,134300,70042203,757,757,757,757,0
|
|
20240118,134200,70042203,757,760,760,757,3284
|
|
20240118,134100,67553588,761,761,761,761,0
|
|
20240118,134000,67553588,761,761,761,761,12
|
|
20240118,133900,67544456,765,765,765,765,0
|
|
20240118,133800,67544456,765,765,765,765,0
|
|
20240118,133700,67544456,765,765,765,765,0
|
|
20240118,133600,67544456,765,765,765,765,0
|
|
20240118,133500,67544456,765,765,765,765,0
|
|
20240118,133400,67544456,765,765,765,765,5
|
|
20240118,133300,67540631,765,765,765,765,0
|
|
20240118,133200,67540631,765,765,765,765,50
|
|
20240118,133100,67502381,765,765,765,765,0
|
|
20240118,133000,67502381,765,765,765,765,0
|
|
20240118,132900,67502381,765,765,765,765,1
|
|
20240118,132800,67501616,759,759,759,759,0
|
|
20240118,132700,67501616,759,759,759,759,0
|
|
20240118,132600,67501616,759,760,760,759,500
|
|
20240118,132500,67122013,765,764,765,764,3332
|
|
20240118,132400,64573969,765,765,765,765,0
|
|
20240118,132300,64573969,765,763,765,763,1494
|
|
20240118,132200,63431777,763,760,763,760,169
|
|
20240118,132100,63303334,760,760,760,760,832
|
|
20240118,132000,62671014,761,761,761,761,0
|
|
20240118,131900,62671014,761,761,761,761,176
|
|
20240118,131800,62537078,765,765,765,765,0
|
|
20240118,131700,62537078,765,765,765,765,0
|
|
20240118,131600,62537078,765,765,765,765,1
|
|
20240118,131500,62536313,761,761,761,761,103
|
|
20240118,131400,62457930,765,765,765,765,2
|
|
20240118,131300,62456400,760,760,760,760,0
|
|
20240118,131200,62456400,760,761,761,760,500
|
|
20240118,131100,62076398,760,760,760,760,0
|
|
20240118,131000,62076398,760,760,760,760,233
|
|
20240118,130900,61899318,765,765,765,765,0
|
|
20240118,130800,61899318,765,765,765,765,0
|
|
20240118,130700,61899318,765,765,765,765,1
|
|
20240118,130600,61898553,759,761,765,759,850
|
|
20240118,130500,61252439,763,765,765,763,667
|
|
20240118,130400,60743118,765,765,765,765,0
|
|
20240118,130300,60743118,765,763,765,762,2004
|
|
20240118,130200,59215028,765,765,765,765,118
|
|
20240118,130100,59124758,765,765,765,765,125
|
|
20240118,130000,59029133,765,765,765,765,150
|
|
20240118,125900,58914383,765,765,765,765,0
|
|
20240118,125800,58914383,765,765,765,764,12
|
|
20240118,125700,58905206,764,764,764,764,6
|
|
20240118,125600,58900622,764,764,764,764,20
|
|
20240118,125500,58885342,764,764,764,764,0
|
|
20240118,125400,58885342,764,764,764,764,0
|
|
20240118,125300,58885342,764,764,764,764,0
|
|
20240118,125200,58885342,764,764,764,764,2
|
|
20240118,125100,58883814,764,764,764,764,0
|
|
20240118,125000,58883814,764,764,764,764,0
|
|
20240118,124900,58883814,764,764,764,764,0
|
|
20240118,124800,58883814,764,765,765,764,4
|
|
20240118,124700,58880756,765,765,765,765,7
|
|
20240118,124600,58875401,765,765,765,765,1
|
|
20240118,124500,58874636,765,765,765,765,0
|
|
20240118,124400,58874636,765,765,765,765,0
|
|
20240118,124300,58874636,765,765,765,765,1
|
|
20240118,124200,58873871,762,762,762,762,0
|
|
20240118,124100,58873871,762,762,762,762,0
|
|
20240118,124000,58873871,762,762,762,762,192
|
|
20240118,123900,58727567,762,764,764,762,300
|
|
20240118,123800,58498709,765,765,765,765,2124
|
|
20240118,123700,56873849,764,764,764,764,13
|
|
20240118,123600,56863917,764,764,764,764,13
|
|
20240118,123500,56853985,765,765,765,765,0
|
|
20240118,123400,56853985,765,765,765,765,250
|
|
20240118,123300,56662735,765,765,765,765,1
|
|
20240118,123200,56661970,764,764,764,764,13
|
|
20240118,123100,56652038,765,764,765,764,14
|
|
20240118,123000,56641341,763,763,763,763,0
|
|
20240118,122900,56641341,763,763,763,763,300
|
|
20240118,122800,56412441,765,765,765,765,1
|
|
20240118,122700,56411676,763,763,763,763,0
|
|
20240118,122600,56411676,763,765,765,763,237
|
|
20240118,122500,56230504,765,764,765,764,70
|
|
20240118,122400,56176967,764,764,764,764,15
|
|
20240118,122300,56165507,764,764,764,764,14
|
|
20240118,122200,56154811,764,765,765,764,138
|
|
20240118,122100,56049254,764,764,764,764,1
|
|
20240118,122000,56048490,765,765,765,765,0
|
|
20240118,121900,56048490,765,765,765,765,2
|
|
20240118,121800,56046960,764,764,764,764,7
|
|
20240118,121700,56041612,765,764,765,764,16
|
|
20240118,121600,56029386,764,764,764,764,14
|
|
20240118,121500,56018690,763,763,763,763,105
|
|
20240118,121400,55938575,764,764,764,764,0
|
|
20240118,121300,55938575,764,764,764,764,0
|
|
20240118,121200,55938575,764,765,765,764,508
|
|
20240118,121100,55550453,765,764,765,764,225
|
|
20240118,121000,55378428,765,765,765,765,0
|
|
20240118,120900,55378428,765,765,765,765,2
|
|
20240118,120800,55376898,764,764,764,764,125
|
|
20240118,120700,55281398,765,765,765,765,0
|
|
20240118,120600,55281398,765,765,765,765,0
|
|
20240118,120500,55281398,765,765,765,765,0
|
|
20240118,120400,55281398,765,765,765,765,0
|
|
20240118,120300,55281398,765,765,765,765,50
|
|
20240118,120200,55243148,765,765,765,765,0
|
|
20240118,120100,55243148,765,765,765,765,0
|
|
20240118,120000,55243148,765,765,765,765,0
|
|
20240118,115900,55243148,765,765,765,765,0
|
|
20240118,115800,55243148,765,765,765,765,2
|
|
20240118,115700,55241618,765,765,765,765,2
|
|
20240118,115600,55240088,762,762,762,762,857
|
|
20240118,115500,54587054,763,763,763,763,0
|
|
20240118,115400,54587054,763,763,763,763,301
|
|
20240118,115300,54357391,763,763,763,763,400
|
|
20240118,115200,54052191,763,763,763,763,0
|
|
20240118,115100,54052191,763,763,763,763,599
|
|
20240118,115000,53595154,763,763,763,763,430
|
|
20240118,114900,53267064,766,766,766,765,2842
|
|
20240118,114800,51092932,765,765,765,765,282
|
|
20240118,114700,50877202,764,764,764,764,15
|
|
20240118,114600,50865742,765,765,765,765,0
|
|
20240118,114500,50865742,765,765,765,765,0
|
|
20240118,114400,50865742,765,765,765,765,0
|
|
20240118,114300,50865742,765,764,765,764,15
|
|
20240118,114200,50854281,764,764,764,764,41
|
|
20240118,114100,50822957,764,764,764,764,69
|
|
20240118,114000,50770241,765,765,765,765,0
|
|
20240118,113900,50770241,765,765,765,765,4
|
|
20240118,113800,50767181,764,764,764,764,42
|
|
20240118,113700,50735093,765,764,765,764,44
|
|
20240118,113600,50701476,764,764,764,764,43
|
|
20240118,113500,50668624,765,765,765,765,1
|
|
20240118,113400,50667859,766,766,766,764,749
|
|
20240118,113300,50094623,766,766,766,766,345
|
|
20240118,113200,49830353,766,766,766,766,200
|
|
20240118,113100,49677153,766,766,766,766,20
|
|
20240118,113000,49661833,765,765,765,765,400
|
|
20240118,112900,49355833,765,765,765,765,1
|
|
20240118,112800,49355068,765,765,765,765,0
|
|
20240118,112700,49355068,765,765,765,765,0
|
|
20240118,112600,49355068,765,765,765,765,0
|
|
20240118,112500,49355068,765,764,765,764,152
|
|
20240118,112400,49238939,764,764,765,764,1879
|
|
20240118,112300,47801583,765,764,765,764,5544
|
|
20240118,112200,43565966,764,764,764,764,0
|
|
20240118,112100,43565966,764,763,764,763,166
|
|
20240118,112000,43439183,763,763,763,763,41
|
|
20240118,111900,43407900,763,763,763,763,67
|
|
20240118,111800,43356779,764,763,764,763,1058
|
|
20240118,111700,42548525,763,763,763,763,1
|
|
20240118,111600,42547762,763,763,763,763,8
|
|
20240118,111500,42541658,763,762,763,762,224
|
|
20240118,111400,42370853,764,764,764,764,0
|
|
20240118,111300,42370853,764,764,764,764,0
|
|
20240118,111200,42370853,764,764,764,764,200
|
|
20240118,111100,42218053,764,764,764,764,9
|
|
20240118,111000,42211177,762,763,763,762,457
|
|
20240118,110900,41862513,763,762,763,762,200
|
|
20240118,110800,41709921,762,762,762,762,5
|
|
20240118,110700,41706111,762,762,762,762,0
|
|
20240118,110600,41706111,762,762,762,762,0
|
|
20240118,110500,41706111,762,762,762,762,0
|
|
20240118,110400,41706111,762,762,762,762,0
|
|
20240118,110300,41706111,762,762,762,762,0
|
|
20240118,110200,41706111,762,762,762,762,0
|
|
20240118,110100,41706111,762,762,762,762,0
|
|
20240118,110000,41706111,762,762,762,762,0
|
|
20240118,105900,41706111,762,762,762,762,0
|
|
20240118,105800,41706111,762,762,762,762,0
|
|
20240118,105700,41706111,762,762,762,762,0
|
|
20240118,105600,41706111,762,762,762,762,13
|
|
20240118,105500,41696205,762,762,762,762,47
|
|
20240118,105400,41660391,762,763,763,762,424
|
|
20240118,105300,41337179,764,764,764,764,1
|
|
20240118,105200,41336415,764,762,764,762,1540
|
|
20240118,105100,40160935,762,762,762,762,100
|
|
20240118,105000,40084735,763,763,763,763,0
|
|
20240118,104900,40084735,763,763,763,763,0
|
|
20240118,104800,40084735,763,763,763,763,0
|
|
20240118,104700,40084735,763,763,763,763,0
|
|
20240118,104600,40084735,763,763,763,763,0
|
|
20240118,104500,40084735,763,763,763,763,0
|
|
20240118,104400,40084735,763,763,763,763,0
|
|
20240118,104300,40084735,763,763,763,763,0
|
|
20240118,104200,40084735,763,763,763,763,0
|
|
20240118,104100,40084735,763,763,763,763,0
|
|
20240118,104000,40084735,763,763,763,763,300
|
|
20240118,103900,39855835,759,759,759,759,1
|
|
20240118,103800,39855076,758,758,758,758,1224
|
|
20240118,103700,38927284,758,760,760,758,475
|
|
20240118,103600,38566446,761,761,761,761,124
|
|
20240118,103500,38472082,765,765,765,765,0
|
|
20240118,103400,38472082,765,765,765,765,1224
|
|
20240118,103300,37535722,765,763,765,763,1469
|
|
20240118,103200,36413730,762,760,762,760,202
|
|
20240118,103100,36259808,760,762,762,760,125
|
|
20240118,103000,36164806,760,760,760,760,183
|
|
20240118,102900,36025726,760,760,760,760,0
|
|
20240118,102800,36025726,760,760,760,760,125
|
|
20240118,102700,35930726,760,760,760,760,4800
|
|
20240118,102600,32282726,760,760,760,760,0
|
|
20240118,102500,32282726,760,760,760,760,0
|
|
20240118,102400,32282726,760,760,760,760,1
|
|
20240118,102300,32281966,758,758,758,758,50
|
|
20240118,102200,32244066,760,760,760,760,0
|
|
20240118,102100,32244066,760,760,760,760,0
|
|
20240118,102000,32244066,760,760,760,760,1
|
|
20240118,101900,32243306,757,758,758,757,1926
|
|
20240118,101800,30785306,760,760,760,760,1
|
|
20240118,101700,30784546,758,758,758,758,22
|
|
20240118,101600,30767870,758,758,758,758,1978
|
|
20240118,101500,29268546,758,759,759,758,109
|
|
20240118,101400,29185919,760,760,760,760,149
|
|
20240118,101300,29072679,760,760,760,760,6
|
|
20240118,101200,29068119,761,761,761,761,0
|
|
20240118,101100,29068119,761,760,761,760,125
|
|
20240118,101000,28973118,759,760,760,759,248
|
|
20240118,100900,28784762,761,760,761,760,2
|
|
20240118,100800,28783241,761,761,761,761,2
|
|
20240118,100700,28781719,761,761,761,761,90
|
|
20240118,100600,28713229,761,761,761,761,156
|
|
20240118,100500,28594513,761,761,763,761,10
|
|
20240118,100400,28586901,763,763,763,763,0
|
|
20240118,100300,28586901,763,763,763,763,0
|
|
20240118,100200,28586901,763,760,763,760,1503
|
|
20240118,100100,27441066,759,760,760,759,181
|
|
20240118,100000,27303565,760,762,762,760,12
|
|
20240118,095900,27294425,762,762,762,762,1
|
|
20240118,095800,27293663,759,759,759,759,0
|
|
20240118,095700,27293663,759,759,759,759,0
|
|
20240118,095600,27293663,759,759,759,759,922
|
|
20240118,095500,26593865,760,760,760,760,10
|
|
20240118,095400,26586265,759,759,759,759,0
|
|
20240118,095300,26586265,759,759,759,759,200
|
|
20240118,095200,26434465,759,759,759,759,200
|
|
20240118,095100,26282665,760,760,760,760,124
|
|
20240118,095000,26188425,760,760,760,760,100
|
|
20240118,094900,26112425,760,762,762,760,196
|
|
20240118,094800,25963463,760,759,760,759,7
|
|
20240118,094700,25958144,760,760,760,760,10
|
|
20240118,094600,25950544,762,762,762,762,1
|
|
20240118,094500,25949782,762,762,762,762,27
|
|
20240118,094400,25929208,762,762,762,762,1
|
|
20240118,094300,25928446,760,759,760,759,2
|
|
20240118,094200,25926927,760,762,762,760,12
|
|
20240118,094100,25917785,762,760,762,760,390
|
|
20240118,094000,25621239,760,759,760,759,2
|
|
20240118,093900,25619720,759,760,760,759,501
|
|
20240118,093800,25238962,759,760,760,759,1472
|
|
20240118,093700,24120311,760,760,760,760,0
|
|
20240118,093600,24120311,760,760,760,760,0
|
|
20240118,093500,24120311,760,760,760,760,0
|
|
20240118,093400,24120311,760,758,760,758,3676
|
|
20240118,093300,21331761,758,758,758,758,3
|
|
20240118,093200,21329487,758,757,758,757,1513
|
|
20240118,093100,20184145,756,756,756,756,3184
|
|
20240118,093000,17777041,755,755,755,755,1384
|
|
20240118,092900,16732121,756,756,756,756,7
|
|
20240118,092800,16726829,756,756,756,756,29
|
|
20240118,092700,16704905,756,756,756,756,2
|
|
20240118,092600,16703393,756,756,756,756,0
|
|
20240118,092500,16703393,756,757,757,756,105
|
|
20240118,092400,16623986,757,757,757,757,1
|
|
20240118,092300,16623229,757,757,757,757,0
|
|
20240118,092200,16623229,757,757,757,757,2
|
|
20240118,092100,16621715,755,757,757,755,1440
|
|
20240118,092000,15534304,757,757,757,757,0
|
|
20240118,091900,15534304,757,757,757,757,99
|
|
20240118,091800,15459361,758,759,759,757,131
|
|
20240118,091700,15360188,759,760,760,759,7
|
|
20240118,091600,15354873,760,760,760,760,1
|
|
20240118,091500,15354113,760,760,760,760,0
|
|
20240118,091400,15354113,760,760,760,760,1
|
|
20240118,091300,15353353,760,760,760,760,2
|
|
20240118,091200,15351833,759,757,759,757,5380
|
|
20240118,091100,11273993,757,756,757,756,1528
|
|
20240118,091000,10118768,756,757,757,756,1866
|
|
20240118,090900,8707952,758,758,758,758,300
|
|
20240118,090800,8480552,759,759,759,759,0
|
|
20240118,090700,8480552,759,756,759,756,3
|
|
20240118,090600,8478278,759,759,759,759,132
|
|
20240118,090500,8378090,759,759,759,759,1
|
|
20240118,090400,8377331,760,760,760,760,0
|
|
20240118,090300,8377331,760,760,760,760,0
|
|
20240118,090200,8377331,760,752,760,752,1604
|
|
20240118,090100,7167221,751,750,751,750,123
|
|
20240118,090000,7074965,750,745,755,745,9494
|