622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191900,558257636,674,674,674,674,6116
|
|
20240118,191800,558257636,674,674,674,674,0
|
|
20240118,191700,558257636,674,674,674,674,0
|
|
20240118,191600,558257636,674,674,674,674,0
|
|
20240118,191500,558257636,674,674,674,674,0
|
|
20240118,191400,558257636,674,674,674,674,0
|
|
20240118,191300,558257636,674,674,674,674,0
|
|
20240118,191200,558257636,674,674,674,674,0
|
|
20240118,191100,558257636,674,674,674,674,0
|
|
20240118,191000,558257636,674,674,674,674,0
|
|
20240118,190900,558257636,674,674,674,674,0
|
|
20240118,190800,558257636,674,674,674,674,0
|
|
20240118,190700,558257636,674,674,674,674,0
|
|
20240118,190600,558257636,674,674,674,674,0
|
|
20240118,190500,558257636,674,674,674,674,0
|
|
20240118,190400,558257636,674,674,674,674,0
|
|
20240118,190300,558257636,674,674,674,674,0
|
|
20240118,190200,558257636,674,674,674,674,0
|
|
20240118,190100,558257636,674,674,674,674,0
|
|
20240118,190000,558257636,674,674,674,674,0
|
|
20240118,185900,558257636,674,674,674,674,0
|
|
20240118,185800,558257636,674,674,674,674,0
|
|
20240118,185700,558257636,674,674,674,674,0
|
|
20240118,185600,558257636,674,674,674,674,0
|
|
20240118,185500,558257636,674,674,674,674,0
|
|
20240118,185400,558257636,674,674,674,674,0
|
|
20240118,185300,558257636,674,674,674,674,0
|
|
20240118,185200,558257636,674,674,674,674,0
|
|
20240118,185100,558257636,674,674,674,674,0
|
|
20240118,185000,558257636,674,674,674,674,0
|
|
20240118,184900,558257636,674,674,674,674,6116
|
|
20240118,184800,558257636,674,674,674,674,0
|
|
20240118,184700,558257636,674,674,674,674,0
|
|
20240118,184600,558257636,674,674,674,674,0
|
|
20240118,184500,558257636,674,674,674,674,0
|
|
20240118,184400,558257636,674,674,674,674,0
|
|
20240118,184300,558257636,674,674,674,674,0
|
|
20240118,184200,558257636,674,674,674,674,0
|
|
20240118,184100,558257636,674,674,674,674,0
|
|
20240118,184000,558257636,674,674,674,674,0
|
|
20240118,183900,558257636,674,674,674,674,0
|
|
20240118,183800,558257636,674,674,674,674,0
|
|
20240118,183700,558257636,674,674,674,674,0
|
|
20240118,183600,558257636,674,674,674,674,0
|
|
20240118,183500,558257636,674,674,674,674,0
|
|
20240118,183400,558257636,674,674,674,674,0
|
|
20240118,183300,558257636,674,674,674,674,0
|
|
20240118,183200,558257636,674,674,674,674,0
|
|
20240118,183100,558257636,674,674,674,674,0
|
|
20240118,183000,558257636,674,674,674,674,0
|
|
20240118,182900,558257636,674,674,674,674,0
|
|
20240118,182800,558257636,674,674,674,674,0
|
|
20240118,182700,558257636,674,674,674,674,0
|
|
20240118,182600,558257636,674,674,674,674,0
|
|
20240118,182500,558257636,674,674,674,674,0
|
|
20240118,182400,558257636,674,674,674,674,0
|
|
20240118,182300,558257636,674,674,674,674,0
|
|
20240118,182200,558257636,674,674,674,674,0
|
|
20240118,182100,558257636,674,674,674,674,0
|
|
20240118,182000,558257636,674,674,674,674,0
|
|
20240118,181900,558257636,674,674,674,674,6116
|
|
20240118,181800,558257636,674,674,674,674,0
|
|
20240118,181700,558257636,674,674,674,674,0
|
|
20240118,181600,558257636,674,674,674,674,0
|
|
20240118,181500,558257636,674,674,674,674,0
|
|
20240118,181400,558257636,674,674,674,674,0
|
|
20240118,181300,558257636,674,674,674,674,0
|
|
20240118,181200,558257636,674,674,674,674,0
|
|
20240118,181100,558257636,674,674,674,674,0
|
|
20240118,181000,558257636,674,674,674,674,0
|
|
20240118,180900,558257636,674,674,674,674,0
|
|
20240118,180800,558257636,674,674,674,674,0
|
|
20240118,180700,558257636,674,674,674,674,0
|
|
20240118,180600,558257636,674,674,674,674,0
|
|
20240118,180500,558257636,674,674,674,674,0
|
|
20240118,180400,558257636,674,674,674,674,0
|
|
20240118,180300,558257636,674,674,674,674,0
|
|
20240118,180200,558257636,674,674,674,674,0
|
|
20240118,180100,558257636,674,674,674,674,0
|
|
20240118,180000,558257636,674,674,674,674,0
|
|
20240118,175900,558257636,674,674,674,674,0
|
|
20240118,175800,558257636,674,674,674,674,0
|
|
20240118,175700,558257636,674,674,674,674,0
|
|
20240118,175600,558257636,674,674,674,674,0
|
|
20240118,175500,558257636,674,674,674,674,0
|
|
20240118,175400,558257636,674,674,674,674,0
|
|
20240118,175300,558257636,674,674,674,674,0
|
|
20240118,175200,558257636,674,674,674,674,0
|
|
20240118,175100,558257636,674,674,674,674,0
|
|
20240118,175000,558257636,674,674,674,674,0
|
|
20240118,174900,558257636,674,674,674,674,6116
|
|
20240118,174800,558257636,674,674,674,674,0
|
|
20240118,174700,558257636,674,674,674,674,0
|
|
20240118,174600,558257636,674,674,674,674,0
|
|
20240118,174500,558257636,674,674,674,674,0
|
|
20240118,174400,558257636,674,674,674,674,0
|
|
20240118,174300,558257636,674,674,674,674,0
|
|
20240118,174200,558257636,674,674,674,674,0
|
|
20240118,174100,558257636,674,674,674,674,0
|
|
20240118,174000,558257636,674,674,674,674,0
|
|
20240118,173900,558257636,674,674,674,674,0
|
|
20240118,173800,558257636,674,674,674,674,0
|
|
20240118,173700,558257636,674,674,674,674,0
|
|
20240118,173600,558257636,674,674,674,674,0
|
|
20240118,173500,558257636,674,674,674,674,0
|
|
20240118,173400,558257636,674,674,674,674,0
|
|
20240118,173300,558257636,674,674,674,674,0
|
|
20240118,173200,558257636,674,674,674,674,0
|
|
20240118,173100,558257636,674,674,674,674,0
|
|
20240118,173000,558257636,674,674,674,674,0
|
|
20240118,172900,558257636,674,674,674,674,0
|
|
20240118,172800,558257636,674,674,674,674,0
|
|
20240118,172700,558257636,674,674,674,674,0
|
|
20240118,172600,558257636,674,674,674,674,0
|
|
20240118,172500,558257636,674,674,674,674,0
|
|
20240118,172400,558257636,674,674,674,674,0
|
|
20240118,172300,558257636,674,674,674,674,0
|
|
20240118,172200,558257636,674,674,674,674,0
|
|
20240118,172100,558257636,674,674,674,674,0
|
|
20240118,172000,558257636,674,674,674,674,0
|
|
20240118,171900,558257636,674,674,674,674,6116
|
|
20240118,171800,558257636,674,674,674,674,0
|
|
20240118,171700,558257636,674,674,674,674,0
|
|
20240118,171600,558257636,674,674,674,674,0
|
|
20240118,171500,558257636,674,674,674,674,0
|
|
20240118,171400,558257636,674,674,674,674,0
|
|
20240118,171300,558257636,674,674,674,674,0
|
|
20240118,171200,558257636,674,674,674,674,0
|
|
20240118,171100,558257636,674,674,674,674,0
|
|
20240118,171000,558257636,674,674,674,674,0
|
|
20240118,170900,558257636,674,674,674,674,0
|
|
20240118,170800,558257636,674,674,674,674,0
|
|
20240118,170700,558257636,674,674,674,674,0
|
|
20240118,170600,558257636,674,674,674,674,0
|
|
20240118,170500,558257636,674,674,674,674,0
|
|
20240118,170400,558257636,674,674,674,674,0
|
|
20240118,170300,558257636,674,674,674,674,0
|
|
20240118,170200,558257636,674,674,674,674,0
|
|
20240118,170100,558257636,674,674,674,674,0
|
|
20240118,170000,558257636,674,674,674,674,0
|
|
20240118,165900,558257636,674,674,674,674,0
|
|
20240118,165800,558257636,674,674,674,674,0
|
|
20240118,165700,558257636,674,674,674,674,0
|
|
20240118,165600,558257636,674,674,674,674,0
|
|
20240118,165500,558257636,674,674,674,674,0
|
|
20240118,165400,558257636,674,674,674,674,0
|
|
20240118,165300,558257636,674,674,674,674,0
|
|
20240118,165200,558257636,674,674,674,674,0
|
|
20240118,165100,558257636,674,674,674,674,0
|
|
20240118,165000,558257636,674,674,674,674,0
|
|
20240118,164900,558257636,674,674,674,674,6116
|
|
20240118,164800,558257636,674,674,674,674,0
|
|
20240118,164700,558257636,674,674,674,674,0
|
|
20240118,164600,558257636,674,674,674,674,0
|
|
20240118,164500,558257636,674,674,674,674,0
|
|
20240118,164400,558257636,674,674,674,674,0
|
|
20240118,164300,558257636,674,674,674,674,0
|
|
20240118,164200,558257636,674,674,674,674,0
|
|
20240118,164100,558257636,674,674,674,674,0
|
|
20240118,164000,558257636,674,674,674,674,0
|
|
20240118,163900,558257636,674,674,674,674,0
|
|
20240118,163800,558257636,674,674,674,674,0
|
|
20240118,163700,558257636,674,674,674,674,0
|
|
20240118,163600,558257636,674,674,674,674,0
|
|
20240118,163500,558257636,674,674,674,674,0
|
|
20240118,163400,558257636,674,674,674,674,0
|
|
20240118,163300,558257636,674,674,674,674,0
|
|
20240118,163200,558257636,674,674,674,674,0
|
|
20240118,163100,558257636,674,674,674,674,0
|
|
20240118,163000,558257636,674,674,674,674,0
|
|
20240118,162900,558257636,674,674,674,674,0
|
|
20240118,162800,558257636,674,674,674,674,0
|
|
20240118,162700,558257636,674,674,674,674,0
|
|
20240118,162600,558257636,674,674,674,674,0
|
|
20240118,162500,558257636,674,674,674,674,0
|
|
20240118,162400,558257636,674,674,674,674,0
|
|
20240118,162300,558257636,674,674,674,674,0
|
|
20240118,162200,558257636,674,674,674,674,0
|
|
20240118,162100,558257636,674,674,674,674,0
|
|
20240118,162000,558257636,674,674,674,674,0
|
|
20240118,161900,558257636,674,674,674,674,6116
|
|
20240118,161800,558257636,674,674,674,674,0
|
|
20240118,161700,558257636,674,674,674,674,0
|
|
20240118,161600,558257636,674,674,674,674,0
|
|
20240118,161500,558257636,674,674,674,674,0
|
|
20240118,161400,558257636,674,674,674,674,0
|
|
20240118,161300,558257636,674,674,674,674,0
|
|
20240118,161200,558257636,674,674,674,674,0
|
|
20240118,161100,558257636,674,674,674,674,0
|
|
20240118,161000,558257636,674,674,674,674,0
|
|
20240118,160900,558257636,674,674,674,674,0
|
|
20240118,160800,558257636,674,674,674,674,0
|
|
20240118,160700,558257636,674,674,674,674,0
|
|
20240118,160600,558257636,674,674,674,674,0
|
|
20240118,160500,558257636,674,674,674,674,0
|
|
20240118,160400,558257636,674,674,674,674,0
|
|
20240118,160300,558257636,674,674,674,674,0
|
|
20240118,160200,558257636,674,674,674,674,0
|
|
20240118,160100,558257636,674,674,674,674,0
|
|
20240118,160000,558257636,674,674,674,674,0
|
|
20240118,155900,558257636,674,674,674,674,0
|
|
20240118,155800,558257636,674,674,674,674,0
|
|
20240118,155700,558257636,674,674,674,674,0
|
|
20240118,155600,558257636,674,674,674,674,0
|
|
20240118,155500,558257636,674,674,674,674,0
|
|
20240118,155400,558257636,674,674,674,674,0
|
|
20240118,155300,558257636,674,674,674,674,0
|
|
20240118,155200,558257636,674,674,674,674,0
|
|
20240118,155100,558257636,674,674,674,674,0
|
|
20240118,155000,558257636,674,674,674,674,0
|
|
20240118,154900,558257636,674,674,674,674,6116
|
|
20240118,154800,558257636,674,674,674,674,0
|
|
20240118,154700,558257636,674,674,674,674,0
|
|
20240118,154600,558257636,674,674,674,674,0
|
|
20240118,154500,558257636,674,674,674,674,0
|
|
20240118,154400,558257636,674,674,674,674,0
|
|
20240118,154300,558257636,674,674,674,674,0
|
|
20240118,154200,558257636,674,674,674,674,0
|
|
20240118,154100,558257636,674,674,674,674,0
|
|
20240118,154000,558257636,674,674,674,674,0
|
|
20240118,153900,558257636,674,674,674,674,0
|
|
20240118,153800,558257636,674,674,674,674,0
|
|
20240118,153700,558257636,674,674,674,674,0
|
|
20240118,153600,558257636,674,674,674,674,0
|
|
20240118,153500,558257636,674,674,674,674,0
|
|
20240118,153400,558257636,674,674,674,674,0
|
|
20240118,153300,558257636,674,674,674,674,0
|
|
20240118,153200,558257636,674,674,674,674,0
|
|
20240118,153100,558257636,674,674,674,674,0
|
|
20240118,153000,558257636,674,674,674,674,6116
|
|
20240118,152900,554135452,674,674,674,674,0
|
|
20240118,152800,554135452,674,674,674,674,0
|
|
20240118,152700,554135452,674,674,674,674,0
|
|
20240118,152600,554135452,674,674,674,674,0
|
|
20240118,152500,554135452,674,674,674,674,0
|
|
20240118,152400,554135452,674,674,674,674,0
|
|
20240118,152300,554135452,674,674,674,674,0
|
|
20240118,152200,554135452,674,674,674,674,0
|
|
20240118,152100,554135452,674,674,674,674,0
|
|
20240118,152000,554135452,674,674,674,674,0
|
|
20240118,151900,554135452,674,673,674,670,8936
|
|
20240118,151800,548120264,673,672,673,672,10062
|
|
20240118,151700,541353960,671,670,671,670,10509
|
|
20240118,151600,534304281,670,670,670,670,1852
|
|
20240118,151500,533063441,670,670,670,669,1391
|
|
20240118,151400,532131645,670,670,670,670,1217
|
|
20240118,151300,531316255,670,670,670,670,2229
|
|
20240118,151200,529822825,668,669,669,668,607
|
|
20240118,151100,529416792,669,669,669,665,2243
|
|
20240118,151000,527920127,668,669,669,668,1736
|
|
20240118,150900,526758744,669,670,670,669,110
|
|
20240118,150800,526685144,670,670,670,670,140
|
|
20240118,150700,526591344,665,665,665,665,0
|
|
20240118,150600,526591344,665,665,665,665,950
|
|
20240118,150500,525959594,664,664,664,664,250
|
|
20240118,150400,525793594,664,665,670,664,21001
|
|
20240118,150300,511782624,666,666,666,666,0
|
|
20240118,150200,511782624,666,660,666,660,5054
|
|
20240118,150100,508423790,660,663,664,660,2003
|
|
20240118,150000,507099244,663,663,663,663,164
|
|
20240118,145900,506990512,664,666,666,664,107
|
|
20240118,145800,506919450,664,665,665,664,31
|
|
20240118,145700,506898836,666,666,666,666,0
|
|
20240118,145600,506898836,666,666,666,664,220
|
|
20240118,145500,506752716,667,666,667,666,478
|
|
20240118,145400,506434367,666,666,666,665,278
|
|
20240118,145300,506249419,666,665,666,665,1001
|
|
20240118,145200,505583160,665,665,665,665,25
|
|
20240118,145100,505566535,665,664,665,664,1905
|
|
20240118,145000,504301614,664,664,664,664,90
|
|
20240118,144900,504241854,664,664,664,664,2054
|
|
20240118,144800,502877998,664,664,664,664,0
|
|
20240118,144700,502877998,664,664,664,664,96
|
|
20240118,144600,502814254,664,664,664,664,1000
|
|
20240118,144500,502150254,663,663,663,663,50
|
|
20240118,144400,502117104,663,663,663,663,7500
|
|
20240118,144300,497144604,663,663,663,663,6
|
|
20240118,144200,497140626,660,661,661,660,760
|
|
20240118,144100,496638866,661,661,661,661,20
|
|
20240118,144000,496625646,661,661,661,661,0
|
|
20240118,143900,496625646,661,661,661,661,10
|
|
20240118,143800,496619036,663,663,663,663,1000
|
|
20240118,143700,495956036,661,661,661,661,20
|
|
20240118,143600,495942816,661,661,661,661,0
|
|
20240118,143500,495942816,661,660,662,660,190
|
|
20240118,143400,495817152,662,662,662,660,118
|
|
20240118,143300,495739254,662,660,662,660,1373
|
|
20240118,143200,494830368,662,662,662,662,1230
|
|
20240118,143100,494016108,660,659,660,659,2324
|
|
20240118,143000,492482408,659,658,659,658,95
|
|
20240118,142900,492419807,656,656,656,656,0
|
|
20240118,142800,492419807,656,659,659,656,3
|
|
20240118,142700,492417833,659,656,659,656,53
|
|
20240118,142600,492383059,656,656,656,656,0
|
|
20240118,142500,492383059,656,656,656,656,100
|
|
20240118,142400,492317459,656,656,656,656,0
|
|
20240118,142300,492317459,656,656,656,656,0
|
|
20240118,142200,492317459,656,656,656,656,0
|
|
20240118,142100,492317459,656,656,656,656,0
|
|
20240118,142000,492317459,656,656,656,656,121
|
|
20240118,141900,492238083,656,656,656,656,1
|
|
20240118,141800,492237427,660,660,660,660,0
|
|
20240118,141700,492237427,660,660,660,660,0
|
|
20240118,141600,492237427,660,660,660,660,0
|
|
20240118,141500,492237427,660,660,660,660,0
|
|
20240118,141400,492237427,660,660,660,660,0
|
|
20240118,141300,492237427,660,660,660,660,0
|
|
20240118,141200,492237427,660,660,660,660,23
|
|
20240118,141100,492222247,656,656,656,656,0
|
|
20240118,141000,492222247,656,656,656,656,43
|
|
20240118,140900,492194039,660,660,660,660,381
|
|
20240118,140800,491942579,660,660,660,660,625
|
|
20240118,140700,491530079,660,660,660,660,1
|
|
20240118,140600,491529419,656,656,656,656,0
|
|
20240118,140500,491529419,656,656,656,656,116
|
|
20240118,140400,491453323,660,656,660,656,52
|
|
20240118,140300,491419203,660,660,660,660,20
|
|
20240118,140200,491406003,656,656,656,656,0
|
|
20240118,140100,491406003,656,656,656,656,2121
|
|
20240118,140000,490014627,656,656,656,656,0
|
|
20240118,135900,490014627,656,656,656,656,0
|
|
20240118,135800,490014627,656,662,662,656,2
|
|
20240118,135700,490013309,661,658,662,655,1002
|
|
20240118,135600,489352458,654,657,657,654,2007
|
|
20240118,135500,488038782,655,657,657,655,50
|
|
20240118,135400,488006030,655,657,658,655,2368
|
|
20240118,135300,486453494,660,660,660,660,50
|
|
20240118,135200,486420494,660,658,661,658,108
|
|
20240118,135100,486349116,661,661,661,658,120
|
|
20240118,135000,486270150,659,660,661,659,201
|
|
20240118,134900,486137589,661,658,661,658,83
|
|
20240118,134800,486082972,657,657,657,657,0
|
|
20240118,134700,486082972,657,657,657,657,2
|
|
20240118,134600,486081658,655,655,655,655,1501
|
|
20240118,134500,485098503,664,660,664,660,737
|
|
20240118,134400,484612079,660,662,662,660,5010
|
|
20240118,134300,481302661,661,663,663,661,1056
|
|
20240118,134200,480604614,663,663,663,663,21
|
|
20240118,134100,480590691,662,663,663,662,3000
|
|
20240118,134000,478604086,664,665,665,664,563
|
|
20240118,133900,478230244,665,665,665,665,1053
|
|
20240118,133800,477529999,665,665,665,665,201
|
|
20240118,133700,477396334,666,666,666,666,155
|
|
20240118,133600,477293104,666,666,666,666,555
|
|
20240118,133500,476923474,667,667,667,667,300
|
|
20240118,133400,476723374,667,667,669,667,865
|
|
20240118,133300,476145919,667,667,667,667,1700
|
|
20240118,133200,475012019,665,665,665,665,0
|
|
20240118,133100,475012019,665,665,665,665,2000
|
|
20240118,133000,473682019,665,665,665,665,0
|
|
20240118,132900,473682019,665,665,665,665,0
|
|
20240118,132800,473682019,665,665,665,665,0
|
|
20240118,132700,473682019,665,665,665,665,36
|
|
20240118,132600,473658079,666,666,666,666,100
|
|
20240118,132500,473591479,665,665,665,665,50
|
|
20240118,132400,473558229,667,665,667,665,1550
|
|
20240118,132300,472524479,668,668,668,668,11
|
|
20240118,132200,472517131,665,665,665,665,0
|
|
20240118,132100,472517131,665,665,665,665,4314
|
|
20240118,132000,469648321,666,666,666,666,41
|
|
20240118,131900,469621015,667,667,668,667,1001
|
|
20240118,131800,468952749,667,667,667,667,0
|
|
20240118,131700,468952749,667,667,667,667,9
|
|
20240118,131600,468946746,668,667,668,667,2200
|
|
20240118,131500,467478046,666,667,667,666,129
|
|
20240118,131400,467392127,667,667,667,667,19
|
|
20240118,131300,467379454,667,667,667,667,39
|
|
20240118,131200,467353441,667,667,667,667,0
|
|
20240118,131100,467353441,667,667,667,667,3
|
|
20240118,131000,467351440,667,667,667,667,0
|
|
20240118,130900,467351440,667,667,667,667,20
|
|
20240118,130800,467338100,667,667,667,667,107
|
|
20240118,130700,467266731,669,669,669,669,0
|
|
20240118,130600,467266731,669,671,671,669,532
|
|
20240118,130500,466910796,670,671,671,670,2064
|
|
20240118,130400,465527889,671,668,671,668,16010
|
|
20240118,130300,454814566,668,668,668,668,0
|
|
20240118,130200,454814566,668,668,668,668,19
|
|
20240118,130100,454801874,667,667,667,667,3855
|
|
20240118,130000,452230589,667,667,667,667,7997
|
|
20240118,125900,446896590,666,666,666,666,1505
|
|
20240118,125800,445894260,667,666,667,666,3502
|
|
20240118,125700,443561421,666,666,666,666,10
|
|
20240118,125600,443554761,667,667,667,667,25
|
|
20240118,125500,443538086,667,666,667,666,27
|
|
20240118,125400,443520092,666,664,666,664,226
|
|
20240118,125300,443369578,666,666,666,666,1
|
|
20240118,125200,443368912,667,667,667,667,0
|
|
20240118,125100,443368912,667,667,667,667,0
|
|
20240118,125000,443368912,667,667,667,667,0
|
|
20240118,124900,443368912,667,667,667,667,2242
|
|
20240118,124800,441873498,665,665,665,665,148
|
|
20240118,124700,441775078,667,667,667,667,10
|
|
20240118,124600,441768408,667,667,667,667,1
|
|
20240118,124500,441767741,665,665,665,665,174
|
|
20240118,124400,441652031,666,666,666,666,451
|
|
20240118,124300,441351665,666,666,666,666,0
|
|
20240118,124200,441351665,666,666,666,666,49
|
|
20240118,124100,441319031,666,667,667,666,178
|
|
20240118,124000,441200482,666,667,667,666,2696
|
|
20240118,123900,439402651,667,667,667,667,0
|
|
20240118,123800,439402651,667,667,667,667,0
|
|
20240118,123700,439402651,667,666,667,666,553
|
|
20240118,123600,439033852,667,665,667,665,301
|
|
20240118,123500,438833685,666,666,666,666,50
|
|
20240118,123400,438800385,665,667,667,665,791
|
|
20240118,123300,438273868,666,666,666,666,675
|
|
20240118,123200,437824318,666,666,666,666,1306
|
|
20240118,123100,436954522,666,666,666,666,100
|
|
20240118,123000,436887922,666,665,666,665,140
|
|
20240118,122900,436794821,665,665,665,665,0
|
|
20240118,122800,436794821,665,664,665,664,51
|
|
20240118,122700,436760907,660,666,666,660,5785
|
|
20240118,122600,432933156,666,666,666,666,490
|
|
20240118,122500,432606816,666,666,666,666,100
|
|
20240118,122400,432540216,666,666,666,666,100
|
|
20240118,122300,432473616,666,663,666,663,7
|
|
20240118,122200,432468972,663,663,666,663,505
|
|
20240118,122100,432132657,663,666,667,663,5440
|
|
20240118,122000,428506244,663,663,663,663,61
|
|
20240118,121900,428465801,667,665,667,665,200
|
|
20240118,121800,428332403,667,667,667,667,0
|
|
20240118,121700,428332403,667,667,667,667,10
|
|
20240118,121600,428325733,667,667,667,667,19
|
|
20240118,121500,428313060,667,664,667,664,501
|
|
20240118,121400,427980393,664,664,664,664,35
|
|
20240118,121300,427957153,664,664,664,664,0
|
|
20240118,121200,427957153,664,664,664,664,0
|
|
20240118,121100,427957153,664,664,664,664,439
|
|
20240118,121000,427665657,667,667,667,667,173
|
|
20240118,120900,427550266,667,667,667,667,142
|
|
20240118,120800,427455552,667,667,667,667,438
|
|
20240118,120700,427163406,667,664,667,664,13112
|
|
20240118,120600,418417857,667,667,667,667,0
|
|
20240118,120500,418417857,667,667,667,667,600
|
|
20240118,120400,418017657,668,665,668,660,2290
|
|
20240118,120300,416489942,663,659,663,659,29977
|
|
20240118,120200,396699549,657,657,657,657,518
|
|
20240118,120100,396359223,654,654,654,654,0
|
|
20240118,120000,396359223,654,654,654,654,0
|
|
20240118,115900,396359223,654,654,654,654,25
|
|
20240118,115800,396342873,655,654,655,654,3093
|
|
20240118,115700,394317959,653,652,653,652,182
|
|
20240118,115600,394199294,653,653,653,653,421
|
|
20240118,115500,393924381,652,650,652,650,942
|
|
20240118,115400,393310657,649,649,649,649,0
|
|
20240118,115300,393310657,649,649,649,649,0
|
|
20240118,115200,393310657,649,649,649,649,0
|
|
20240118,115100,393310657,649,649,649,649,0
|
|
20240118,115000,393310657,649,650,650,649,1000
|
|
20240118,114900,392660719,648,648,648,648,0
|
|
20240118,114800,392660719,648,648,648,648,0
|
|
20240118,114700,392660719,648,648,648,648,0
|
|
20240118,114600,392660719,648,650,650,648,1100
|
|
20240118,114500,391947200,650,650,650,650,0
|
|
20240118,114400,391947200,650,651,651,650,1150
|
|
20240118,114300,391199310,651,652,652,651,1779
|
|
20240118,114200,390040961,652,652,652,652,2033
|
|
20240118,114100,388715445,652,652,652,652,0
|
|
20240118,114000,388715445,652,652,652,652,0
|
|
20240118,113900,388715445,652,652,652,652,0
|
|
20240118,113800,388715445,652,653,653,652,4
|
|
20240118,113700,388712834,657,655,657,655,690
|
|
20240118,113600,388260158,652,652,652,652,0
|
|
20240118,113500,388260158,652,652,652,652,0
|
|
20240118,113400,388260158,652,652,652,652,20
|
|
20240118,113300,388247118,657,653,657,652,2206
|
|
20240118,113200,386807568,654,654,654,654,1237
|
|
20240118,113100,385998570,659,659,659,659,1
|
|
20240118,113000,385997911,654,659,659,654,134
|
|
20240118,112900,385909775,660,655,660,655,200
|
|
20240118,112800,385778585,655,655,655,655,200
|
|
20240118,112700,385647585,655,658,658,655,1196
|
|
20240118,112600,384863525,660,660,660,660,1
|
|
20240118,112500,384862865,659,659,659,659,36
|
|
20240118,112400,384839141,659,659,659,659,34
|
|
20240118,112300,384816735,659,659,659,659,0
|
|
20240118,112200,384816735,659,659,659,659,300
|
|
20240118,112100,384619035,659,659,659,659,0
|
|
20240118,112000,384619035,659,659,659,659,1
|
|
20240118,111900,384618376,657,657,657,655,1622
|
|
20240118,111800,383554543,657,659,659,657,1152
|
|
20240118,111700,382797377,658,658,658,658,1517
|
|
20240118,111600,381799191,659,659,659,659,0
|
|
20240118,111500,381799191,659,659,659,659,182
|
|
20240118,111400,381679253,659,659,659,659,571
|
|
20240118,111300,381302964,659,659,659,659,1
|
|
20240118,111200,381302305,659,659,659,659,0
|
|
20240118,111100,381302305,659,657,659,657,500
|
|
20240118,111000,380973013,657,657,657,657,0
|
|
20240118,110900,380973013,657,657,657,657,0
|
|
20240118,110800,380973013,657,657,657,657,0
|
|
20240118,110700,380973013,657,656,657,656,1151
|
|
20240118,110600,380216871,656,656,656,656,531
|
|
20240118,110500,379868535,656,656,656,656,20
|
|
20240118,110400,379855415,657,657,657,657,2
|
|
20240118,110300,379854101,657,657,657,657,919
|
|
20240118,110200,379250318,659,657,659,657,4
|
|
20240118,110100,379247684,657,657,657,657,80
|
|
20240118,110000,379195124,657,657,657,657,0
|
|
20240118,105900,379195124,657,660,660,657,1206
|
|
20240118,105800,378401447,660,660,660,660,0
|
|
20240118,105700,378401447,660,656,660,656,53
|
|
20240118,105600,378366471,660,660,660,660,2
|
|
20240118,105500,378365151,656,659,659,656,3216
|
|
20240118,105400,376249550,659,655,659,655,2
|
|
20240118,105300,376248236,655,658,658,655,4402
|
|
20240118,105200,373355592,660,660,660,660,674
|
|
20240118,105100,372910752,658,659,659,658,256
|
|
20240118,105000,372742198,659,659,659,659,1660
|
|
20240118,104900,371648258,659,659,659,659,1897
|
|
20240118,104800,370398135,659,658,659,658,1330
|
|
20240118,104700,369522167,658,658,658,658,0
|
|
20240118,104600,369522167,658,658,658,658,0
|
|
20240118,104500,369522167,658,658,658,658,344
|
|
20240118,104400,369295815,658,656,658,656,19
|
|
20240118,104300,369283333,657,657,657,657,280
|
|
20240118,104200,369099373,657,657,657,657,0
|
|
20240118,104100,369099373,657,657,657,657,745
|
|
20240118,104000,368609908,657,658,658,657,14
|
|
20240118,103900,368600704,657,657,657,657,374
|
|
20240118,103800,368354986,657,658,658,657,1345
|
|
20240118,103700,367470921,657,658,659,656,2556
|
|
20240118,103600,365789406,658,656,658,656,1091
|
|
20240118,103500,365072508,655,654,656,654,118
|
|
20240118,103400,364995128,658,658,658,658,0
|
|
20240118,103300,364995128,658,658,658,648,4860
|
|
20240118,103200,361831890,655,655,655,655,577
|
|
20240118,103100,361453955,655,655,655,655,0
|
|
20240118,103000,361453955,655,654,655,654,500
|
|
20240118,102900,361126928,652,655,655,652,289
|
|
20240118,102800,360938497,652,652,652,652,427
|
|
20240118,102700,360660093,656,657,657,651,7177
|
|
20240118,102600,355981621,653,654,658,653,4432
|
|
20240118,102500,353085360,658,656,658,654,711
|
|
20240118,102400,352617640,656,656,656,656,873
|
|
20240118,102300,352044952,654,654,654,654,152
|
|
20240118,102200,351945544,657,658,658,654,286
|
|
20240118,102100,351758030,659,654,659,652,886
|
|
20240118,102000,351179030,655,657,657,655,11942
|
|
20240118,101900,343346792,657,657,657,657,18
|
|
20240118,101800,343334966,661,657,661,657,816
|
|
20240118,101700,342798126,657,658,658,657,1141
|
|
20240118,101600,342047594,658,658,658,658,185
|
|
20240118,101500,341925864,658,662,662,658,274
|
|
20240118,101400,341745272,658,664,664,658,2243
|
|
20240118,101300,340269352,658,662,668,657,1076
|
|
20240118,101200,339557900,671,650,671,650,4195
|
|
20240118,101100,336818405,650,658,658,650,33098
|
|
20240118,101000,315168517,659,662,667,659,5002
|
|
20240118,100900,311865097,662,661,669,661,724
|
|
20240118,100800,311382552,668,672,672,662,4457
|
|
20240118,100700,308420364,672,670,673,670,2185
|
|
20240118,100600,306953638,671,668,671,662,7235
|
|
20240118,100500,302150027,668,673,673,665,11589
|
|
20240118,100400,294413490,673,670,677,670,28203
|
|
20240118,100300,275435309,670,669,670,668,13213
|
|
20240118,100200,266599423,669,666,669,666,10698
|
|
20240118,100100,259464397,666,666,667,662,10060
|
|
20240118,100000,252767687,662,662,664,660,2265
|
|
20240118,095900,251269145,666,660,666,660,16291
|
|
20240118,095800,240485483,660,654,660,654,4316
|
|
20240118,095700,237640460,658,656,658,653,8615
|
|
20240118,095600,231988901,656,653,656,653,7202
|
|
20240118,095500,227271489,655,651,655,647,5772
|
|
20240118,095400,223506443,649,643,649,643,12614
|
|
20240118,095300,215322802,647,655,655,647,585
|
|
20240118,095200,214944187,642,658,663,638,59933
|
|
20240118,095100,176134817,663,664,665,658,9393
|
|
20240118,095000,169914596,664,658,665,658,27499
|
|
20240118,094900,151668592,659,660,660,653,10481
|
|
20240118,094800,144803984,660,660,660,650,15742
|
|
20240118,094700,134454753,660,654,664,650,24406
|
|
20240118,094600,118472835,654,650,654,650,19399
|
|
20240118,094500,105817572,650,640,650,640,59877
|
|
20240118,094400,67028485,641,640,641,640,4315
|
|
20240118,094300,64262870,639,636,641,636,8872
|
|
20240118,094200,58594605,636,634,636,634,3807
|
|
20240118,094100,56177356,634,634,634,634,397
|
|
20240118,094000,55925658,635,635,635,635,10
|
|
20240118,093900,55919308,630,630,635,627,1945
|
|
20240118,093800,54691461,630,630,635,626,2275
|
|
20240118,093700,53252528,630,629,630,629,3191
|
|
20240118,093600,51243249,622,622,622,622,0
|
|
20240118,093500,51243249,622,622,622,622,0
|
|
20240118,093400,51243249,622,622,622,622,0
|
|
20240118,093300,51243249,622,620,622,620,2
|
|
20240118,093200,51242007,630,620,630,620,10245
|
|
20240118,093100,44824385,617,618,620,617,11152
|
|
20240118,093000,37934756,620,617,620,617,2335
|
|
20240118,092900,36489769,617,617,617,617,0
|
|
20240118,092800,36489769,617,616,617,616,100
|
|
20240118,092700,36428119,618,616,618,616,105
|
|
20240118,092600,36363380,612,612,612,612,1
|
|
20240118,092500,36362768,618,611,618,611,505
|
|
20240118,092400,36051265,611,611,611,611,0
|
|
20240118,092300,36051265,611,611,611,610,4756
|
|
20240118,092200,33149942,615,607,615,607,156
|
|
20240118,092100,33054165,614,614,614,614,100
|
|
20240118,092000,32992765,605,605,605,605,0
|
|
20240118,091900,32992765,605,607,607,605,3705
|
|
20240118,091800,30749042,615,612,615,612,200
|
|
20240118,091700,30626602,612,612,612,612,3
|
|
20240118,091600,30624766,612,612,612,612,8
|
|
20240118,091500,30619870,605,605,605,605,1
|
|
20240118,091400,30619265,604,605,605,604,741
|
|
20240118,091300,30171527,605,605,605,605,1
|
|
20240118,091200,30170922,605,605,605,605,7023
|
|
20240118,091100,25922007,605,604,606,604,3581
|
|
20240118,091000,23756781,604,604,604,604,100
|
|
20240118,090900,23696381,606,610,610,606,1465
|
|
20240118,090800,22804531,615,615,615,615,530
|
|
20240118,090700,22478581,615,616,616,610,5572
|
|
20240118,090600,19051085,622,621,622,621,100
|
|
20240118,090500,18988957,616,621,622,616,6072
|
|
20240118,090400,15236939,620,622,626,620,6652
|
|
20240118,090300,11105544,621,626,626,621,4872
|
|
20240118,090200,8060602,626,626,629,620,6617
|
|
20240118,090100,3920176,626,630,630,625,2399
|
|
20240118,090000,2410780,625,630,632,625,3396
|