604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190100,205772111,812,812,812,812,10338
|
|
20240118,190000,205772111,812,812,812,812,0
|
|
20240118,185900,205772111,812,812,812,812,0
|
|
20240118,185800,205772111,812,812,812,812,0
|
|
20240118,185700,205772111,812,812,812,812,0
|
|
20240118,185600,205772111,812,812,812,812,0
|
|
20240118,185500,205772111,812,812,812,812,0
|
|
20240118,185400,205772111,812,812,812,812,0
|
|
20240118,185300,205772111,812,812,812,812,0
|
|
20240118,185200,205772111,812,812,812,812,0
|
|
20240118,185100,205772111,812,812,812,812,0
|
|
20240118,185000,205772111,812,812,812,812,0
|
|
20240118,184900,205772111,812,812,812,812,0
|
|
20240118,184800,205772111,812,812,812,812,0
|
|
20240118,184700,205772111,812,812,812,812,0
|
|
20240118,184600,205772111,812,812,812,812,0
|
|
20240118,184500,205772111,812,812,812,812,0
|
|
20240118,184400,205772111,812,812,812,812,0
|
|
20240118,184300,205772111,812,812,812,812,0
|
|
20240118,184200,205772111,812,812,812,812,0
|
|
20240118,184100,205772111,812,812,812,812,0
|
|
20240118,184000,205772111,812,812,812,812,0
|
|
20240118,183900,205772111,812,812,812,812,0
|
|
20240118,183800,205772111,812,812,812,812,0
|
|
20240118,183700,205772111,812,812,812,812,0
|
|
20240118,183600,205772111,812,812,812,812,0
|
|
20240118,183500,205772111,812,812,812,812,0
|
|
20240118,183400,205772111,812,812,812,812,0
|
|
20240118,183300,205772111,812,812,812,812,0
|
|
20240118,183200,205772111,812,812,812,812,0
|
|
20240118,183100,205772111,812,812,812,812,10338
|
|
20240118,183000,205772111,812,812,812,812,0
|
|
20240118,182900,205772111,812,812,812,812,0
|
|
20240118,182800,205772111,812,812,812,812,0
|
|
20240118,182700,205772111,812,812,812,812,0
|
|
20240118,182600,205772111,812,812,812,812,0
|
|
20240118,182500,205772111,812,812,812,812,0
|
|
20240118,182400,205772111,812,812,812,812,0
|
|
20240118,182300,205772111,812,812,812,812,0
|
|
20240118,182200,205772111,812,812,812,812,0
|
|
20240118,182100,205772111,812,812,812,812,0
|
|
20240118,182000,205772111,812,812,812,812,0
|
|
20240118,181900,205772111,812,812,812,812,0
|
|
20240118,181800,205772111,812,812,812,812,0
|
|
20240118,181700,205772111,812,812,812,812,0
|
|
20240118,181600,205772111,812,812,812,812,0
|
|
20240118,181500,205772111,812,812,812,812,0
|
|
20240118,181400,205772111,812,812,812,812,0
|
|
20240118,181300,205772111,812,812,812,812,0
|
|
20240118,181200,205772111,812,812,812,812,0
|
|
20240118,181100,205772111,812,812,812,812,0
|
|
20240118,181000,205772111,812,812,812,812,0
|
|
20240118,180900,205772111,812,812,812,812,0
|
|
20240118,180800,205772111,812,812,812,812,0
|
|
20240118,180700,205772111,812,812,812,812,0
|
|
20240118,180600,205772111,812,812,812,812,0
|
|
20240118,180500,205772111,812,812,812,812,0
|
|
20240118,180400,205772111,812,812,812,812,0
|
|
20240118,180300,205772111,812,812,812,812,0
|
|
20240118,180200,205772111,812,812,812,812,0
|
|
20240118,180100,205772111,812,812,812,812,10338
|
|
20240118,180000,205772111,812,812,812,812,0
|
|
20240118,175900,205772111,812,812,812,812,0
|
|
20240118,175800,205772111,812,812,812,812,0
|
|
20240118,175700,205772111,812,812,812,812,0
|
|
20240118,175600,205772111,812,812,812,812,0
|
|
20240118,175500,205772111,812,812,812,812,0
|
|
20240118,175400,205772111,812,812,812,812,0
|
|
20240118,175300,205772111,812,812,812,812,0
|
|
20240118,175200,205772111,812,812,812,812,0
|
|
20240118,175100,205772111,812,812,812,812,0
|
|
20240118,175000,205772111,812,812,812,812,0
|
|
20240118,174900,205772111,812,812,812,812,0
|
|
20240118,174800,205772111,812,812,812,812,0
|
|
20240118,174700,205772111,812,812,812,812,0
|
|
20240118,174600,205772111,812,812,812,812,0
|
|
20240118,174500,205772111,812,812,812,812,0
|
|
20240118,174400,205772111,812,812,812,812,0
|
|
20240118,174300,205772111,812,812,812,812,0
|
|
20240118,174200,205772111,812,812,812,812,0
|
|
20240118,174100,205772111,812,812,812,812,0
|
|
20240118,174000,205772111,812,812,812,812,0
|
|
20240118,173900,205772111,812,812,812,812,0
|
|
20240118,173800,205772111,812,812,812,812,0
|
|
20240118,173700,205772111,812,812,812,812,0
|
|
20240118,173600,205772111,812,812,812,812,0
|
|
20240118,173500,205772111,812,812,812,812,0
|
|
20240118,173400,205772111,812,812,812,812,0
|
|
20240118,173300,205772111,812,812,812,812,0
|
|
20240118,173200,205772111,812,812,812,812,0
|
|
20240118,173100,205772111,812,812,812,812,10338
|
|
20240118,173000,205772111,812,812,812,812,0
|
|
20240118,172900,205772111,812,812,812,812,0
|
|
20240118,172800,205772111,812,812,812,812,0
|
|
20240118,172700,205772111,812,812,812,812,0
|
|
20240118,172600,205772111,812,812,812,812,0
|
|
20240118,172500,205772111,812,812,812,812,0
|
|
20240118,172400,205772111,812,812,812,812,0
|
|
20240118,172300,205772111,812,812,812,812,0
|
|
20240118,172200,205772111,812,812,812,812,0
|
|
20240118,172100,205772111,812,812,812,812,0
|
|
20240118,172000,205772111,812,812,812,812,0
|
|
20240118,171900,205772111,812,812,812,812,0
|
|
20240118,171800,205772111,812,812,812,812,0
|
|
20240118,171700,205772111,812,812,812,812,0
|
|
20240118,171600,205772111,812,812,812,812,0
|
|
20240118,171500,205772111,812,812,812,812,0
|
|
20240118,171400,205772111,812,812,812,812,0
|
|
20240118,171300,205772111,812,812,812,812,0
|
|
20240118,171200,205772111,812,812,812,812,0
|
|
20240118,171100,205772111,812,812,812,812,0
|
|
20240118,171000,205772111,812,812,812,812,0
|
|
20240118,170900,205772111,812,812,812,812,0
|
|
20240118,170800,205772111,812,812,812,812,0
|
|
20240118,170700,205772111,812,812,812,812,0
|
|
20240118,170600,205772111,812,812,812,812,0
|
|
20240118,170500,205772111,812,812,812,812,0
|
|
20240118,170400,205772111,812,812,812,812,0
|
|
20240118,170300,205772111,812,812,812,812,0
|
|
20240118,170200,205772111,812,812,812,812,0
|
|
20240118,170100,205772111,812,812,812,812,10338
|
|
20240118,170000,205772111,812,812,812,812,0
|
|
20240118,165900,205772111,812,812,812,812,0
|
|
20240118,165800,205772111,812,812,812,812,0
|
|
20240118,165700,205772111,812,812,812,812,0
|
|
20240118,165600,205772111,812,812,812,812,0
|
|
20240118,165500,205772111,812,812,812,812,0
|
|
20240118,165400,205772111,812,812,812,812,0
|
|
20240118,165300,205772111,812,812,812,812,0
|
|
20240118,165200,205772111,812,812,812,812,0
|
|
20240118,165100,205772111,812,812,812,812,0
|
|
20240118,165000,205772111,812,812,812,812,0
|
|
20240118,164900,205772111,812,812,812,812,0
|
|
20240118,164800,205772111,812,812,812,812,0
|
|
20240118,164700,205772111,812,812,812,812,0
|
|
20240118,164600,205772111,812,812,812,812,0
|
|
20240118,164500,205772111,812,812,812,812,0
|
|
20240118,164400,205772111,812,812,812,812,0
|
|
20240118,164300,205772111,812,812,812,812,0
|
|
20240118,164200,205772111,812,812,812,812,0
|
|
20240118,164100,205772111,812,812,812,812,0
|
|
20240118,164000,205772111,812,812,812,812,0
|
|
20240118,163900,205772111,812,812,812,812,0
|
|
20240118,163800,205772111,812,812,812,812,0
|
|
20240118,163700,205772111,812,812,812,812,0
|
|
20240118,163600,205772111,812,812,812,812,0
|
|
20240118,163500,205772111,812,812,812,812,0
|
|
20240118,163400,205772111,812,812,812,812,0
|
|
20240118,163300,205772111,812,812,812,812,0
|
|
20240118,163200,205772111,812,812,812,812,0
|
|
20240118,163100,205772111,812,812,812,812,10338
|
|
20240118,163000,205772111,812,812,812,812,0
|
|
20240118,162900,205772111,812,812,812,812,0
|
|
20240118,162800,205772111,812,812,812,812,0
|
|
20240118,162700,205772111,812,812,812,812,0
|
|
20240118,162600,205772111,812,812,812,812,0
|
|
20240118,162500,205772111,812,812,812,812,0
|
|
20240118,162400,205772111,812,812,812,812,0
|
|
20240118,162300,205772111,812,812,812,812,0
|
|
20240118,162200,205772111,812,812,812,812,0
|
|
20240118,162100,205772111,812,812,812,812,0
|
|
20240118,162000,205772111,812,812,812,812,0
|
|
20240118,161900,205772111,812,812,812,812,0
|
|
20240118,161800,205772111,812,812,812,812,0
|
|
20240118,161700,205772111,812,812,812,812,0
|
|
20240118,161600,205772111,812,812,812,812,0
|
|
20240118,161500,205772111,812,812,812,812,0
|
|
20240118,161400,205772111,812,812,812,812,0
|
|
20240118,161300,205772111,812,812,812,812,0
|
|
20240118,161200,205772111,812,812,812,812,0
|
|
20240118,161100,205772111,812,812,812,812,0
|
|
20240118,161000,205772111,812,812,812,812,0
|
|
20240118,160900,205772111,812,812,812,812,0
|
|
20240118,160800,205772111,812,812,812,812,0
|
|
20240118,160700,205772111,812,812,812,812,0
|
|
20240118,160600,205772111,812,812,812,812,0
|
|
20240118,160500,205772111,812,812,812,812,0
|
|
20240118,160400,205772111,812,812,812,812,0
|
|
20240118,160300,205772111,812,812,812,812,0
|
|
20240118,160200,205772111,812,812,812,812,0
|
|
20240118,160100,205772111,812,812,812,812,10338
|
|
20240118,160000,205772111,812,812,812,812,0
|
|
20240118,155900,205772111,812,812,812,812,0
|
|
20240118,155800,205772111,812,812,812,812,0
|
|
20240118,155700,205772111,812,812,812,812,0
|
|
20240118,155600,205772111,812,812,812,812,0
|
|
20240118,155500,205772111,812,812,812,812,0
|
|
20240118,155400,205772111,812,812,812,812,0
|
|
20240118,155300,205772111,812,812,812,812,0
|
|
20240118,155200,205772111,812,812,812,812,0
|
|
20240118,155100,205772111,812,812,812,812,0
|
|
20240118,155000,205772111,812,812,812,812,0
|
|
20240118,154900,205772111,812,812,812,812,0
|
|
20240118,154800,205772111,812,812,812,812,0
|
|
20240118,154700,205772111,812,812,812,812,0
|
|
20240118,154600,205772111,812,812,812,812,0
|
|
20240118,154500,205772111,812,812,812,812,0
|
|
20240118,154400,205772111,812,812,812,812,0
|
|
20240118,154300,205772111,812,812,812,812,0
|
|
20240118,154200,205772111,812,812,812,812,0
|
|
20240118,154100,205772111,812,812,812,812,0
|
|
20240118,154000,205772111,812,812,812,812,0
|
|
20240118,153900,205772111,812,812,812,812,0
|
|
20240118,153800,205772111,812,812,812,812,0
|
|
20240118,153700,205772111,812,812,812,812,0
|
|
20240118,153600,205772111,812,812,812,812,0
|
|
20240118,153500,205772111,812,812,812,812,0
|
|
20240118,153400,205772111,812,812,812,812,0
|
|
20240118,153300,205772111,812,812,812,812,0
|
|
20240118,153200,205772111,812,812,812,812,0
|
|
20240118,153100,205772111,812,812,812,812,10338
|
|
20240118,153000,205772111,812,812,812,812,10338
|
|
20240118,152900,197377655,800,800,800,800,0
|
|
20240118,152800,197377655,800,800,800,800,0
|
|
20240118,152700,197377655,800,800,800,800,0
|
|
20240118,152600,197377655,800,800,800,800,0
|
|
20240118,152500,197377655,800,800,800,800,0
|
|
20240118,152400,197377655,800,800,800,800,0
|
|
20240118,152300,197377655,800,800,800,800,0
|
|
20240118,152200,197377655,800,800,800,800,0
|
|
20240118,152100,197377655,800,800,800,800,0
|
|
20240118,152000,197377655,800,800,800,800,0
|
|
20240118,151900,197377655,800,795,800,795,7
|
|
20240118,151800,197372070,800,799,800,799,20
|
|
20240118,151700,197356083,799,799,799,799,7
|
|
20240118,151600,197350490,802,794,802,794,6999
|
|
20240118,151500,191751457,797,796,797,792,590
|
|
20240118,151400,191281793,795,795,795,795,510
|
|
20240118,151300,190876343,795,788,796,788,3082
|
|
20240118,151200,188426226,791,792,792,791,487
|
|
20240118,151100,188040524,791,786,791,786,396
|
|
20240118,151000,187727303,785,786,786,785,26
|
|
20240118,150900,187706891,787,788,789,787,6
|
|
20240118,150800,187702162,789,790,791,789,940
|
|
20240118,150700,186959563,787,784,790,784,1915
|
|
20240118,150600,185451617,784,784,784,784,11
|
|
20240118,150500,185442993,784,784,784,784,9
|
|
20240118,150400,185435937,784,783,784,783,4
|
|
20240118,150300,185432803,783,783,784,783,12
|
|
20240118,150200,185423406,784,784,784,784,0
|
|
20240118,150100,185423406,784,784,784,784,38
|
|
20240118,150000,185393614,784,784,784,784,0
|
|
20240118,145900,185393614,784,784,784,784,0
|
|
20240118,145800,185393614,784,784,784,784,4
|
|
20240118,145700,185390478,784,782,784,782,102
|
|
20240118,145600,185310513,782,782,782,782,0
|
|
20240118,145500,185310513,782,782,782,782,2
|
|
20240118,145400,185308949,783,783,783,783,6
|
|
20240118,145300,185304251,784,784,784,784,0
|
|
20240118,145200,185304251,784,777,784,777,13453
|
|
20240118,145100,174845271,776,776,777,776,669
|
|
20240118,145000,174325478,777,777,777,777,80
|
|
20240118,144900,174263318,776,776,776,776,4
|
|
20240118,144800,174260214,776,776,777,776,22
|
|
20240118,144700,174243128,777,777,777,777,0
|
|
20240118,144600,174243128,777,777,777,777,0
|
|
20240118,144500,174243128,777,777,777,777,4
|
|
20240118,144400,174240020,777,780,780,777,1776
|
|
20240118,144300,172859065,784,784,784,784,0
|
|
20240118,144200,172859065,784,784,784,784,10
|
|
20240118,144100,172851225,784,784,784,784,0
|
|
20240118,144000,172851225,784,784,784,784,0
|
|
20240118,143900,172851225,784,780,784,780,27
|
|
20240118,143800,172830157,784,784,784,784,0
|
|
20240118,143700,172830157,784,784,784,784,0
|
|
20240118,143600,172830157,784,784,784,784,0
|
|
20240118,143500,172830157,784,784,784,784,0
|
|
20240118,143400,172830157,784,784,784,784,0
|
|
20240118,143300,172830157,784,784,784,784,0
|
|
20240118,143200,172830157,784,784,784,784,0
|
|
20240118,143100,172830157,784,784,784,784,0
|
|
20240118,143000,172830157,784,784,784,784,0
|
|
20240118,142900,172830157,784,784,784,784,0
|
|
20240118,142800,172830157,784,784,784,784,106
|
|
20240118,142700,172747053,784,784,784,784,0
|
|
20240118,142600,172747053,784,784,784,784,0
|
|
20240118,142500,172747053,784,784,784,784,533
|
|
20240118,142400,172329181,785,785,785,785,0
|
|
20240118,142300,172329181,785,785,785,785,0
|
|
20240118,142200,172329181,785,785,785,785,0
|
|
20240118,142100,172329181,785,785,785,785,0
|
|
20240118,142000,172329181,785,785,785,785,0
|
|
20240118,141900,172329181,785,785,785,785,0
|
|
20240118,141800,172329181,785,785,785,785,1
|
|
20240118,141700,172328396,780,780,780,780,0
|
|
20240118,141600,172328396,780,780,780,780,0
|
|
20240118,141500,172328396,780,780,780,780,0
|
|
20240118,141400,172328396,780,780,780,780,0
|
|
20240118,141300,172328396,780,780,780,780,0
|
|
20240118,141200,172328396,780,780,780,780,0
|
|
20240118,141100,172328396,780,780,780,780,0
|
|
20240118,141000,172328396,780,780,780,780,0
|
|
20240118,140900,172328396,780,780,780,780,0
|
|
20240118,140800,172328396,780,781,781,780,597
|
|
20240118,140700,171862230,785,785,785,785,0
|
|
20240118,140600,171862230,785,785,785,785,0
|
|
20240118,140500,171862230,785,785,785,785,1062
|
|
20240118,140400,171028560,785,786,786,785,25
|
|
20240118,140300,171008922,786,786,786,786,0
|
|
20240118,140200,171008922,786,786,786,786,1
|
|
20240118,140100,171008136,785,785,785,785,1
|
|
20240118,140000,171007351,785,785,785,785,0
|
|
20240118,135900,171007351,785,785,785,785,0
|
|
20240118,135800,171007351,785,785,785,785,31
|
|
20240118,135700,170983016,785,785,785,785,7
|
|
20240118,135600,170977521,786,786,786,786,0
|
|
20240118,135500,170977521,786,786,786,786,0
|
|
20240118,135400,170977521,786,786,786,786,0
|
|
20240118,135300,170977521,786,786,786,786,0
|
|
20240118,135200,170977521,786,786,786,786,0
|
|
20240118,135100,170977521,786,786,786,786,10
|
|
20240118,135000,170969661,786,785,786,785,11
|
|
20240118,134900,170961025,786,786,786,786,1
|
|
20240118,134800,170960239,784,784,784,784,1397
|
|
20240118,134700,169864991,784,783,784,783,1603
|
|
20240118,134600,168608544,784,784,784,784,0
|
|
20240118,134500,168608544,784,784,784,784,0
|
|
20240118,134400,168608544,784,784,784,784,0
|
|
20240118,134300,168608544,784,784,784,784,0
|
|
20240118,134200,168608544,784,784,784,784,0
|
|
20240118,134100,168608544,784,784,784,784,0
|
|
20240118,134000,168608544,784,784,784,784,0
|
|
20240118,133900,168608544,784,784,784,784,0
|
|
20240118,133800,168608544,784,784,784,784,50
|
|
20240118,133700,168569344,782,782,782,782,1
|
|
20240118,133600,168568562,784,784,784,784,0
|
|
20240118,133500,168568562,784,784,784,784,0
|
|
20240118,133400,168568562,784,784,784,784,0
|
|
20240118,133300,168568562,784,784,784,784,0
|
|
20240118,133200,168568562,784,784,784,784,0
|
|
20240118,133100,168568562,784,784,784,784,0
|
|
20240118,133000,168568562,784,782,784,782,5000
|
|
20240118,132900,164649945,782,782,782,782,106
|
|
20240118,132800,164567053,781,781,781,781,0
|
|
20240118,132700,164567053,781,781,781,781,0
|
|
20240118,132600,164567053,781,781,781,781,0
|
|
20240118,132500,164567053,781,781,781,781,0
|
|
20240118,132400,164567053,781,781,781,781,0
|
|
20240118,132300,164567053,781,781,781,781,0
|
|
20240118,132200,164567053,781,781,781,781,14
|
|
20240118,132100,164556119,780,780,780,780,0
|
|
20240118,132000,164556119,780,780,780,780,0
|
|
20240118,131900,164556119,780,780,780,780,0
|
|
20240118,131800,164556119,780,780,780,780,0
|
|
20240118,131700,164556119,780,780,780,780,0
|
|
20240118,131600,164556119,780,780,780,780,0
|
|
20240118,131500,164556119,780,780,780,780,0
|
|
20240118,131400,164556119,780,780,780,780,0
|
|
20240118,131300,164556119,780,780,780,780,35
|
|
20240118,131200,164528819,782,782,782,782,25
|
|
20240118,131100,164509269,782,782,782,782,0
|
|
20240118,131000,164509269,782,782,782,782,0
|
|
20240118,130900,164509269,782,782,782,782,0
|
|
20240118,130800,164509269,782,782,782,782,0
|
|
20240118,130700,164509269,782,782,782,782,2
|
|
20240118,130600,164507705,780,780,780,780,0
|
|
20240118,130500,164507705,780,780,780,780,0
|
|
20240118,130400,164507705,780,780,780,780,0
|
|
20240118,130300,164507705,780,780,780,780,187
|
|
20240118,130200,164361845,781,781,781,781,0
|
|
20240118,130100,164361845,781,781,781,781,0
|
|
20240118,130000,164361845,781,781,781,781,0
|
|
20240118,125900,164361845,781,781,781,781,0
|
|
20240118,125800,164361845,781,783,783,781,102
|
|
20240118,125700,164282179,781,781,781,781,0
|
|
20240118,125600,164282179,781,781,781,781,0
|
|
20240118,125500,164282179,781,780,781,780,2530
|
|
20240118,125400,162307047,779,779,779,779,0
|
|
20240118,125300,162307047,779,779,779,779,75
|
|
20240118,125200,162248622,780,780,780,780,0
|
|
20240118,125100,162248622,780,780,780,780,0
|
|
20240118,125000,162248622,780,780,780,780,1
|
|
20240118,124900,162247842,779,779,779,779,1
|
|
20240118,124800,162247063,780,780,780,780,0
|
|
20240118,124700,162247063,780,780,780,780,0
|
|
20240118,124600,162247063,780,780,780,780,0
|
|
20240118,124500,162247063,780,780,780,780,0
|
|
20240118,124400,162247063,780,780,780,780,1
|
|
20240118,124300,162246283,781,781,781,781,0
|
|
20240118,124200,162246283,781,781,781,781,1
|
|
20240118,124100,162245502,781,777,781,777,405
|
|
20240118,124000,161929485,777,777,777,777,492
|
|
20240118,123900,161547201,777,777,777,777,0
|
|
20240118,123800,161547201,777,777,777,777,0
|
|
20240118,123700,161547201,777,777,777,777,918
|
|
20240118,123600,160833915,779,779,779,779,0
|
|
20240118,123500,160833915,779,779,779,779,0
|
|
20240118,123400,160833915,779,779,779,779,0
|
|
20240118,123300,160833915,779,779,779,779,0
|
|
20240118,123200,160833915,779,779,779,779,0
|
|
20240118,123100,160833915,779,778,779,778,300
|
|
20240118,123000,160600499,773,773,773,773,4
|
|
20240118,122900,160597407,773,773,773,773,244
|
|
20240118,122800,160408795,770,779,779,770,25000
|
|
20240118,122700,141099558,785,785,785,785,0
|
|
20240118,122600,141099558,785,785,785,785,7
|
|
20240118,122500,141094063,785,785,785,785,0
|
|
20240118,122400,141094063,785,785,785,785,0
|
|
20240118,122300,141094063,785,785,785,785,0
|
|
20240118,122200,141094063,785,785,785,785,0
|
|
20240118,122100,141094063,785,785,785,785,0
|
|
20240118,122000,141094063,785,785,785,785,0
|
|
20240118,121900,141094063,785,785,785,785,0
|
|
20240118,121800,141094063,785,785,785,785,0
|
|
20240118,121700,141094063,785,785,785,785,8
|
|
20240118,121600,141087783,786,786,786,786,0
|
|
20240118,121500,141087783,786,786,786,786,0
|
|
20240118,121400,141087783,786,786,786,786,0
|
|
20240118,121300,141087783,786,786,786,786,0
|
|
20240118,121200,141087783,786,786,786,786,0
|
|
20240118,121100,141087783,786,786,786,786,3185
|
|
20240118,121000,138584373,786,786,786,786,2
|
|
20240118,120900,138582801,790,780,790,780,900
|
|
20240118,120800,137878341,780,780,780,780,20
|
|
20240118,120700,137862741,780,776,780,776,190
|
|
20240118,120600,137715297,773,773,773,773,0
|
|
20240118,120500,137715297,773,773,773,773,0
|
|
20240118,120400,137715297,773,773,773,773,0
|
|
20240118,120300,137715297,773,773,773,773,0
|
|
20240118,120200,137715297,773,773,773,773,1950
|
|
20240118,120100,136207947,773,773,773,773,2050
|
|
20240118,120000,134623297,772,772,772,772,0
|
|
20240118,115900,134623297,772,772,772,772,0
|
|
20240118,115800,134623297,772,772,772,772,0
|
|
20240118,115700,134623297,772,773,773,772,1000
|
|
20240118,115600,133851227,773,779,779,773,3652
|
|
20240118,115500,131024646,780,779,780,779,68
|
|
20240118,115400,130971673,779,779,779,779,0
|
|
20240118,115300,130971673,779,779,779,779,0
|
|
20240118,115200,130971673,779,779,779,779,5
|
|
20240118,115100,130967778,779,779,779,779,0
|
|
20240118,115000,130967778,779,779,779,779,0
|
|
20240118,114900,130967778,779,779,779,779,0
|
|
20240118,114800,130967778,779,779,779,779,0
|
|
20240118,114700,130967778,779,779,779,779,0
|
|
20240118,114600,130967778,779,779,779,779,0
|
|
20240118,114500,130967778,779,779,779,779,0
|
|
20240118,114400,130967778,779,777,779,777,34
|
|
20240118,114300,130941298,772,772,772,772,0
|
|
20240118,114200,130941298,772,772,772,772,0
|
|
20240118,114100,130941298,772,772,772,772,0
|
|
20240118,114000,130941298,772,772,772,772,0
|
|
20240118,113900,130941298,772,774,774,772,13850
|
|
20240118,113800,120234841,777,777,777,774,6641
|
|
20240118,113700,115087880,778,780,780,778,1143
|
|
20240118,113600,114198471,778,778,778,778,0
|
|
20240118,113500,114198471,778,778,778,778,0
|
|
20240118,113400,114198471,778,778,778,778,0
|
|
20240118,113300,114198471,778,778,778,778,0
|
|
20240118,113200,114198471,778,778,778,778,0
|
|
20240118,113100,114198471,778,778,778,778,0
|
|
20240118,113000,114198471,778,778,778,778,0
|
|
20240118,112900,114198471,778,778,778,778,100
|
|
20240118,112800,114120671,778,778,778,778,0
|
|
20240118,112700,114120671,778,778,778,778,0
|
|
20240118,112600,114120671,778,778,778,778,0
|
|
20240118,112500,114120671,778,778,778,778,0
|
|
20240118,112400,114120671,778,778,778,778,0
|
|
20240118,112300,114120671,778,778,778,778,0
|
|
20240118,112200,114120671,778,778,778,778,634
|
|
20240118,112100,113627419,778,778,778,778,0
|
|
20240118,112000,113627419,778,778,778,778,36
|
|
20240118,111900,113599411,782,782,782,782,10
|
|
20240118,111800,113591591,783,783,783,783,10
|
|
20240118,111700,113583761,783,783,783,783,635
|
|
20240118,111600,113086556,783,783,783,783,0
|
|
20240118,111500,113086556,783,783,783,783,7
|
|
20240118,111400,113081075,783,783,783,783,2
|
|
20240118,111300,113079509,783,783,783,783,3
|
|
20240118,111200,113077160,780,780,780,780,0
|
|
20240118,111100,113077160,780,780,780,780,0
|
|
20240118,111000,113077160,780,780,780,780,5
|
|
20240118,110900,113073260,783,783,783,783,20
|
|
20240118,110800,113057600,783,782,783,782,2
|
|
20240118,110700,113056035,782,782,782,782,0
|
|
20240118,110600,113056035,782,782,782,782,0
|
|
20240118,110500,113056035,782,777,782,777,4580
|
|
20240118,110400,109496222,777,777,777,777,1
|
|
20240118,110300,109495445,777,774,777,774,10724
|
|
20240118,110200,101188871,774,774,774,774,10
|
|
20240118,110100,101181131,773,773,773,773,50
|
|
20240118,110000,101142481,773,773,773,773,10
|
|
20240118,105900,101134751,773,773,773,773,502
|
|
20240118,105800,100746705,773,773,773,772,328
|
|
20240118,105700,100493461,773,773,773,773,10
|
|
20240118,105600,100485731,772,772,772,772,1349
|
|
20240118,105500,99444303,771,771,772,771,368
|
|
20240118,105400,99160565,770,770,770,770,182
|
|
20240118,105300,99020425,771,771,771,771,11
|
|
20240118,105200,99011944,772,772,772,772,0
|
|
20240118,105100,99011944,772,772,772,772,0
|
|
20240118,105000,99011944,772,772,772,772,0
|
|
20240118,104900,99011944,772,772,772,772,11
|
|
20240118,104800,99003452,770,770,770,770,0
|
|
20240118,104700,99003452,770,770,770,770,100
|
|
20240118,104600,98926452,770,770,770,770,240
|
|
20240118,104500,98741652,772,772,772,772,243
|
|
20240118,104400,98554056,773,773,773,773,4
|
|
20240118,104300,98550964,773,768,773,768,1409
|
|
20240118,104200,97467531,768,768,768,768,102
|
|
20240118,104100,97389195,767,767,767,767,100
|
|
20240118,104000,97312495,767,761,767,760,1167
|
|
20240118,103900,96424277,763,770,774,762,45855
|
|
20240118,103800,61353342,770,773,773,769,6262
|
|
20240118,103700,56526984,773,776,776,773,16109
|
|
20240118,103600,44053147,780,779,780,776,14873
|
|
20240118,103500,32504935,780,780,780,780,904
|
|
20240118,103400,31799815,782,783,783,782,1447
|
|
20240118,103300,30667761,783,783,783,783,10
|
|
20240118,103200,30659931,780,780,780,780,0
|
|
20240118,103100,30659931,780,781,781,780,970
|
|
20240118,103000,29903011,781,783,783,781,30
|
|
20240118,102900,29879551,784,784,784,784,10
|
|
20240118,102800,29871711,784,784,784,784,2
|
|
20240118,102700,29870143,780,781,781,780,1480
|
|
20240118,102600,28715636,784,784,784,784,355
|
|
20240118,102500,28437316,784,784,784,784,0
|
|
20240118,102400,28437316,784,784,784,784,2
|
|
20240118,102300,28435748,784,784,784,784,41
|
|
20240118,102200,28403604,780,782,782,780,1980
|
|
20240118,102100,26859168,782,783,783,782,3500
|
|
20240118,102000,24122150,783,783,783,783,326
|
|
20240118,101900,23866892,781,783,783,781,4054
|
|
20240118,101800,20699682,783,785,785,783,2396
|
|
20240118,101700,18821773,786,786,786,786,10
|
|
20240118,101600,18813913,786,786,786,786,10
|
|
20240118,101500,18806053,785,787,787,785,1909
|
|
20240118,101400,17304682,788,792,792,788,1793
|
|
20240118,101300,15890311,792,792,792,792,0
|
|
20240118,101200,15890311,792,792,792,792,0
|
|
20240118,101100,15890311,792,792,792,792,100
|
|
20240118,101000,15811111,792,792,792,792,0
|
|
20240118,100900,15811111,792,792,792,792,0
|
|
20240118,100800,15811111,792,792,792,792,209
|
|
20240118,100700,15645583,790,790,790,790,800
|
|
20240118,100600,15013583,785,791,791,785,5149
|
|
20240118,100500,10946068,792,793,793,792,4562
|
|
20240118,100400,7330414,795,796,796,793,2527
|
|
20240118,100300,5323021,796,800,800,796,1481
|
|
20240118,100200,4143613,802,802,802,802,0
|
|
20240118,100100,4143613,802,802,802,802,0
|
|
20240118,100000,4143613,802,802,802,802,0
|
|
20240118,095900,4143613,802,802,802,802,2
|
|
20240118,095800,4142009,800,800,800,800,0
|
|
20240118,095700,4142009,800,800,800,800,0
|
|
20240118,095600,4142009,800,800,800,800,5
|
|
20240118,095500,4138009,800,801,801,800,487
|
|
20240118,095400,3748397,802,802,802,802,0
|
|
20240118,095300,3748397,802,802,802,802,0
|
|
20240118,095200,3748397,802,802,802,802,0
|
|
20240118,095100,3748397,802,802,802,802,0
|
|
20240118,095000,3748397,802,802,802,802,0
|
|
20240118,094900,3748397,802,802,802,802,35
|
|
20240118,094800,3720327,802,800,802,800,677
|
|
20240118,094700,3178717,802,802,802,802,1
|
|
20240118,094600,3177915,800,800,800,800,33
|
|
20240118,094500,3151515,801,801,801,801,0
|
|
20240118,094400,3151515,801,801,801,801,338
|
|
20240118,094300,2880777,801,801,801,801,0
|
|
20240118,094200,2880777,801,801,801,801,12
|
|
20240118,094100,2871165,802,802,802,802,0
|
|
20240118,094000,2871165,802,802,802,802,0
|
|
20240118,093900,2871165,802,802,802,802,0
|
|
20240118,093800,2871165,802,802,802,802,10
|
|
20240118,093700,2863145,805,805,805,805,0
|
|
20240118,093600,2863145,805,805,805,805,0
|
|
20240118,093500,2863145,805,805,805,805,0
|
|
20240118,093400,2863145,805,805,805,805,19
|
|
20240118,093300,2847850,805,805,805,805,15
|
|
20240118,093200,2835775,805,805,805,805,100
|
|
20240118,093100,2755275,805,805,805,805,4
|
|
20240118,093000,2752055,805,805,805,805,2
|
|
20240118,092900,2750445,805,805,805,805,5
|
|
20240118,092800,2746420,805,805,805,805,0
|
|
20240118,092700,2746420,805,805,805,805,0
|
|
20240118,092600,2746420,805,805,805,805,0
|
|
20240118,092500,2746420,805,805,805,805,0
|
|
20240118,092400,2746420,805,805,805,805,1000
|
|
20240118,092300,1941420,805,805,805,805,0
|
|
20240118,092200,1941420,805,805,805,805,0
|
|
20240118,092100,1941420,805,805,805,805,0
|
|
20240118,092000,1941420,805,804,805,804,25
|
|
20240118,091900,1921299,804,804,804,804,4
|
|
20240118,091800,1918083,804,804,804,804,4
|
|
20240118,091700,1914867,796,800,800,796,34
|
|
20240118,091600,1887715,805,805,805,805,51
|
|
20240118,091500,1846660,805,805,805,805,6
|
|
20240118,091400,1841830,805,805,805,805,0
|
|
20240118,091300,1841830,805,805,805,805,0
|
|
20240118,091200,1841830,805,805,805,805,0
|
|
20240118,091100,1841830,805,805,805,805,5
|
|
20240118,091000,1837805,805,805,805,805,0
|
|
20240118,090900,1837805,805,805,805,805,0
|
|
20240118,090800,1837805,805,804,805,804,1242
|
|
20240118,090700,838005,805,805,805,805,0
|
|
20240118,090600,838005,805,805,805,805,0
|
|
20240118,090500,838005,805,805,805,805,0
|
|
20240118,090400,838005,805,805,805,805,0
|
|
20240118,090300,838005,805,805,805,805,0
|
|
20240118,090200,838005,805,805,805,805,1
|
|
20240118,090100,837200,805,805,805,805,0
|
|
20240118,090000,837200,805,805,805,805,1040
|