622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191900,300190010,674,674,674,674,27143
|
|
20240119,191800,300190010,674,674,674,674,0
|
|
20240119,191700,300190010,674,674,674,674,0
|
|
20240119,191600,300190010,674,674,674,674,0
|
|
20240119,191500,300190010,674,674,674,674,0
|
|
20240119,191400,300190010,674,674,674,674,0
|
|
20240119,191300,300190010,674,674,674,674,0
|
|
20240119,191200,300190010,674,674,674,674,0
|
|
20240119,191100,300190010,674,674,674,674,0
|
|
20240119,191000,300190010,674,674,674,674,0
|
|
20240119,190900,300190010,674,674,674,674,0
|
|
20240119,190800,300190010,674,674,674,674,0
|
|
20240119,190700,300190010,674,674,674,674,0
|
|
20240119,190600,300190010,674,674,674,674,0
|
|
20240119,190500,300190010,674,674,674,674,0
|
|
20240119,190400,300190010,674,674,674,674,0
|
|
20240119,190300,300190010,674,674,674,674,0
|
|
20240119,190200,300190010,674,674,674,674,0
|
|
20240119,190100,300190010,674,674,674,674,0
|
|
20240119,190000,300190010,674,674,674,674,0
|
|
20240119,185900,300190010,674,674,674,674,0
|
|
20240119,185800,300190010,674,674,674,674,0
|
|
20240119,185700,300190010,674,674,674,674,0
|
|
20240119,185600,300190010,674,674,674,674,0
|
|
20240119,185500,300190010,674,674,674,674,0
|
|
20240119,185400,300190010,674,674,674,674,0
|
|
20240119,185300,300190010,674,674,674,674,0
|
|
20240119,185200,300190010,674,674,674,674,0
|
|
20240119,185100,300190010,674,674,674,674,0
|
|
20240119,185000,300190010,674,674,674,674,0
|
|
20240119,184900,300190010,674,674,674,674,27143
|
|
20240119,184800,300190010,674,674,674,674,0
|
|
20240119,184700,300190010,674,674,674,674,0
|
|
20240119,184600,300190010,674,674,674,674,0
|
|
20240119,184500,300190010,674,674,674,674,0
|
|
20240119,184400,300190010,674,674,674,674,0
|
|
20240119,184300,300190010,674,674,674,674,0
|
|
20240119,184200,300190010,674,674,674,674,0
|
|
20240119,184100,300190010,674,674,674,674,0
|
|
20240119,184000,300190010,674,674,674,674,0
|
|
20240119,183900,300190010,674,674,674,674,0
|
|
20240119,183800,300190010,674,674,674,674,0
|
|
20240119,183700,300190010,674,674,674,674,0
|
|
20240119,183600,300190010,674,674,674,674,0
|
|
20240119,183500,300190010,674,674,674,674,0
|
|
20240119,183400,300190010,674,674,674,674,0
|
|
20240119,183300,300190010,674,674,674,674,0
|
|
20240119,183200,300190010,674,674,674,674,0
|
|
20240119,183100,300190010,674,674,674,674,0
|
|
20240119,183000,300190010,674,674,674,674,0
|
|
20240119,182900,300190010,674,674,674,674,0
|
|
20240119,182800,300190010,674,674,674,674,0
|
|
20240119,182700,300190010,674,674,674,674,0
|
|
20240119,182600,300190010,674,674,674,674,0
|
|
20240119,182500,300190010,674,674,674,674,0
|
|
20240119,182400,300190010,674,674,674,674,0
|
|
20240119,182300,300190010,674,674,674,674,0
|
|
20240119,182200,300190010,674,674,674,674,0
|
|
20240119,182100,300190010,674,674,674,674,0
|
|
20240119,182000,300190010,674,674,674,674,0
|
|
20240119,181900,300190010,674,674,674,674,27143
|
|
20240119,181800,300190010,674,674,674,674,0
|
|
20240119,181700,300190010,674,674,674,674,0
|
|
20240119,181600,300190010,674,674,674,674,0
|
|
20240119,181500,300190010,674,674,674,674,0
|
|
20240119,181400,300190010,674,674,674,674,0
|
|
20240119,181300,300190010,674,674,674,674,0
|
|
20240119,181200,300190010,674,674,674,674,0
|
|
20240119,181100,300190010,674,674,674,674,0
|
|
20240119,181000,300190010,674,674,674,674,0
|
|
20240119,180900,300190010,674,674,674,674,0
|
|
20240119,180800,300190010,674,674,674,674,0
|
|
20240119,180700,300190010,674,674,674,674,0
|
|
20240119,180600,300190010,674,674,674,674,0
|
|
20240119,180500,300190010,674,674,674,674,0
|
|
20240119,180400,300190010,674,674,674,674,0
|
|
20240119,180300,300190010,674,674,674,674,0
|
|
20240119,180200,300190010,674,674,674,674,0
|
|
20240119,180100,300190010,674,674,674,674,0
|
|
20240119,180000,300190010,674,674,674,674,0
|
|
20240119,175900,300190010,674,674,674,674,0
|
|
20240119,175800,300190010,674,674,674,674,0
|
|
20240119,175700,300190010,674,674,674,674,0
|
|
20240119,175600,300190010,674,674,674,674,0
|
|
20240119,175500,300190010,674,674,674,674,0
|
|
20240119,175400,300190010,674,674,674,674,0
|
|
20240119,175300,300190010,674,674,674,674,0
|
|
20240119,175200,300190010,674,674,674,674,0
|
|
20240119,175100,300190010,674,674,674,674,0
|
|
20240119,175000,300190010,674,674,674,674,0
|
|
20240119,174900,300190010,674,674,674,674,27143
|
|
20240119,174800,300190010,674,674,674,674,0
|
|
20240119,174700,300190010,674,674,674,674,0
|
|
20240119,174600,300190010,674,674,674,674,0
|
|
20240119,174500,300190010,674,674,674,674,0
|
|
20240119,174400,300190010,674,674,674,674,0
|
|
20240119,174300,300190010,674,674,674,674,0
|
|
20240119,174200,300190010,674,674,674,674,0
|
|
20240119,174100,300190010,674,674,674,674,0
|
|
20240119,174000,300190010,674,674,674,674,0
|
|
20240119,173900,300190010,674,674,674,674,0
|
|
20240119,173800,300190010,674,674,674,674,0
|
|
20240119,173700,300190010,674,674,674,674,0
|
|
20240119,173600,300190010,674,674,674,674,0
|
|
20240119,173500,300190010,674,674,674,674,0
|
|
20240119,173400,300190010,674,674,674,674,0
|
|
20240119,173300,300190010,674,674,674,674,0
|
|
20240119,173200,300190010,674,674,674,674,0
|
|
20240119,173100,300190010,674,674,674,674,0
|
|
20240119,173000,300190010,674,674,674,674,0
|
|
20240119,172900,300190010,674,674,674,674,0
|
|
20240119,172800,300190010,674,674,674,674,0
|
|
20240119,172700,300190010,674,674,674,674,0
|
|
20240119,172600,300190010,674,674,674,674,0
|
|
20240119,172500,300190010,674,674,674,674,0
|
|
20240119,172400,300190010,674,674,674,674,0
|
|
20240119,172300,300190010,674,674,674,674,0
|
|
20240119,172200,300190010,674,674,674,674,0
|
|
20240119,172100,300190010,674,674,674,674,0
|
|
20240119,172000,300190010,674,674,674,674,0
|
|
20240119,171900,300190010,674,674,674,674,27143
|
|
20240119,171800,300190010,674,674,674,674,0
|
|
20240119,171700,300190010,674,674,674,674,0
|
|
20240119,171600,300190010,674,674,674,674,0
|
|
20240119,171500,300190010,674,674,674,674,0
|
|
20240119,171400,300190010,674,674,674,674,0
|
|
20240119,171300,300190010,674,674,674,674,0
|
|
20240119,171200,300190010,674,674,674,674,0
|
|
20240119,171100,300190010,674,674,674,674,0
|
|
20240119,171000,300190010,674,674,674,674,0
|
|
20240119,170900,300190010,674,674,674,674,0
|
|
20240119,170800,300190010,674,674,674,674,0
|
|
20240119,170700,300190010,674,674,674,674,0
|
|
20240119,170600,300190010,674,674,674,674,0
|
|
20240119,170500,300190010,674,674,674,674,0
|
|
20240119,170400,300190010,674,674,674,674,0
|
|
20240119,170300,300190010,674,674,674,674,0
|
|
20240119,170200,300190010,674,674,674,674,0
|
|
20240119,170100,300190010,674,674,674,674,0
|
|
20240119,170000,300190010,674,674,674,674,0
|
|
20240119,165900,300190010,674,674,674,674,0
|
|
20240119,165800,300190010,674,674,674,674,0
|
|
20240119,165700,300190010,674,674,674,674,0
|
|
20240119,165600,300190010,674,674,674,674,0
|
|
20240119,165500,300190010,674,674,674,674,0
|
|
20240119,165400,300190010,674,674,674,674,0
|
|
20240119,165300,300190010,674,674,674,674,0
|
|
20240119,165200,300190010,674,674,674,674,0
|
|
20240119,165100,300190010,674,674,674,674,0
|
|
20240119,165000,300190010,674,674,674,674,0
|
|
20240119,164900,300190010,674,674,674,674,27143
|
|
20240119,164800,300190010,674,674,674,674,0
|
|
20240119,164700,300190010,674,674,674,674,0
|
|
20240119,164600,300190010,674,674,674,674,0
|
|
20240119,164500,300190010,674,674,674,674,0
|
|
20240119,164400,300190010,674,674,674,674,0
|
|
20240119,164300,300190010,674,674,674,674,0
|
|
20240119,164200,300190010,674,674,674,674,0
|
|
20240119,164100,300190010,674,674,674,674,0
|
|
20240119,164000,300190010,674,674,674,674,0
|
|
20240119,163900,300190010,674,674,674,674,0
|
|
20240119,163800,300190010,674,674,674,674,0
|
|
20240119,163700,300190010,674,674,674,674,0
|
|
20240119,163600,300190010,674,674,674,674,0
|
|
20240119,163500,300190010,674,674,674,674,0
|
|
20240119,163400,300190010,674,674,674,674,0
|
|
20240119,163300,300190010,674,674,674,674,0
|
|
20240119,163200,300190010,674,674,674,674,0
|
|
20240119,163100,300190010,674,674,674,674,0
|
|
20240119,163000,300190010,674,674,674,674,0
|
|
20240119,162900,300190010,674,674,674,674,0
|
|
20240119,162800,300190010,674,674,674,674,0
|
|
20240119,162700,300190010,674,674,674,674,0
|
|
20240119,162600,300190010,674,674,674,674,0
|
|
20240119,162500,300190010,674,674,674,674,0
|
|
20240119,162400,300190010,674,674,674,674,0
|
|
20240119,162300,300190010,674,674,674,674,0
|
|
20240119,162200,300190010,674,674,674,674,0
|
|
20240119,162100,300190010,674,674,674,674,0
|
|
20240119,162000,300190010,674,674,674,674,0
|
|
20240119,161900,300190010,674,674,674,674,27143
|
|
20240119,161800,300190010,674,674,674,674,0
|
|
20240119,161700,300190010,674,674,674,674,0
|
|
20240119,161600,300190010,674,674,674,674,0
|
|
20240119,161500,300190010,674,674,674,674,0
|
|
20240119,161400,300190010,674,674,674,674,0
|
|
20240119,161300,300190010,674,674,674,674,0
|
|
20240119,161200,300190010,674,674,674,674,0
|
|
20240119,161100,300190010,674,674,674,674,0
|
|
20240119,161000,300190010,674,674,674,674,0
|
|
20240119,160900,300190010,674,674,674,674,0
|
|
20240119,160800,300190010,674,674,674,674,0
|
|
20240119,160700,300190010,674,674,674,674,0
|
|
20240119,160600,300190010,674,674,674,674,0
|
|
20240119,160500,300190010,674,674,674,674,0
|
|
20240119,160400,300190010,674,674,674,674,0
|
|
20240119,160300,300190010,674,674,674,674,0
|
|
20240119,160200,300190010,674,674,674,674,0
|
|
20240119,160100,300190010,674,674,674,674,0
|
|
20240119,160000,300190010,674,674,674,674,0
|
|
20240119,155900,300190010,674,674,674,674,0
|
|
20240119,155800,300190010,674,674,674,674,0
|
|
20240119,155700,300190010,674,674,674,674,0
|
|
20240119,155600,300190010,674,674,674,674,0
|
|
20240119,155500,300190010,674,674,674,674,0
|
|
20240119,155400,300190010,674,674,674,674,0
|
|
20240119,155300,300190010,674,674,674,674,0
|
|
20240119,155200,300190010,674,674,674,674,0
|
|
20240119,155100,300190010,674,674,674,674,0
|
|
20240119,155000,300190010,674,674,674,674,0
|
|
20240119,154900,300190010,674,674,674,674,27143
|
|
20240119,154800,300190010,674,674,674,674,0
|
|
20240119,154700,300190010,674,674,674,674,0
|
|
20240119,154600,300190010,674,674,674,674,0
|
|
20240119,154500,300190010,674,674,674,674,0
|
|
20240119,154400,300190010,674,674,674,674,0
|
|
20240119,154300,300190010,674,674,674,674,0
|
|
20240119,154200,300190010,674,674,674,674,0
|
|
20240119,154100,300190010,674,674,674,674,0
|
|
20240119,154000,300190010,674,674,674,674,0
|
|
20240119,153900,300190010,674,674,674,674,0
|
|
20240119,153800,300190010,674,674,674,674,0
|
|
20240119,153700,300190010,674,674,674,674,0
|
|
20240119,153600,300190010,674,674,674,674,0
|
|
20240119,153500,300190010,674,674,674,674,0
|
|
20240119,153400,300190010,674,674,674,674,0
|
|
20240119,153300,300190010,674,674,674,674,0
|
|
20240119,153200,300190010,674,674,674,674,0
|
|
20240119,153100,300190010,674,674,674,674,0
|
|
20240119,153000,300190010,674,674,674,674,27143
|
|
20240119,152900,281895628,683,683,683,683,0
|
|
20240119,152800,281895628,683,683,683,683,0
|
|
20240119,152700,281895628,683,683,683,683,0
|
|
20240119,152600,281895628,683,683,683,683,0
|
|
20240119,152500,281895628,683,683,683,683,0
|
|
20240119,152400,281895628,683,683,683,683,0
|
|
20240119,152300,281895628,683,683,683,683,0
|
|
20240119,152200,281895628,683,683,683,683,0
|
|
20240119,152100,281895628,683,683,683,683,0
|
|
20240119,152000,281895628,683,683,683,683,0
|
|
20240119,151900,281895628,683,683,684,677,822
|
|
20240119,151800,281335133,683,683,684,683,600
|
|
20240119,151700,280925233,683,683,684,677,2839
|
|
20240119,151600,278985392,683,682,684,682,2909
|
|
20240119,151500,276998622,684,677,685,677,7330
|
|
20240119,151400,272017624,677,671,677,668,1722
|
|
20240119,151300,270860375,671,667,671,667,101
|
|
20240119,151200,270792608,672,667,672,667,2
|
|
20240119,151100,270791269,672,672,672,667,3
|
|
20240119,151000,270789258,667,673,673,667,39
|
|
20240119,150900,270763167,667,675,675,667,146
|
|
20240119,150800,270665467,678,678,678,678,0
|
|
20240119,150700,270665467,678,665,678,665,40000
|
|
20240119,150600,243661001,660,667,667,660,3
|
|
20240119,150500,243659007,657,657,657,657,0
|
|
20240119,150400,243659007,657,674,674,657,2264
|
|
20240119,150300,242150254,661,662,674,658,16002
|
|
20240119,150200,231457731,662,659,662,659,3000
|
|
20240119,150100,229474686,657,657,657,657,1
|
|
20240119,150000,229474029,659,659,659,659,101
|
|
20240119,145900,229407470,657,657,657,657,17
|
|
20240119,145800,229396301,657,657,657,657,0
|
|
20240119,145700,229396301,657,657,657,657,0
|
|
20240119,145600,229396301,657,657,657,657,0
|
|
20240119,145500,229396301,657,657,657,657,0
|
|
20240119,145400,229396301,657,659,659,657,970
|
|
20240119,145300,228757073,656,656,656,656,0
|
|
20240119,145200,228757073,656,656,656,656,0
|
|
20240119,145100,228757073,656,657,657,656,137
|
|
20240119,145000,228667193,656,656,656,656,0
|
|
20240119,144900,228667193,656,656,656,656,0
|
|
20240119,144800,228667193,656,656,656,656,0
|
|
20240119,144700,228667193,656,656,656,656,0
|
|
20240119,144600,228667193,656,656,656,656,0
|
|
20240119,144500,228667193,656,656,656,656,0
|
|
20240119,144400,228667193,656,656,656,656,0
|
|
20240119,144300,228667193,656,656,656,656,1
|
|
20240119,144200,228666537,659,659,659,659,1
|
|
20240119,144100,228665878,656,656,656,656,0
|
|
20240119,144000,228665878,656,656,656,656,0
|
|
20240119,143900,228665878,656,656,656,656,0
|
|
20240119,143800,228665878,656,656,656,656,0
|
|
20240119,143700,228665878,656,657,657,656,534
|
|
20240119,143600,228315469,657,657,657,657,0
|
|
20240119,143500,228315469,657,657,657,657,0
|
|
20240119,143400,228315469,657,659,659,657,822
|
|
20240119,143300,227775315,659,659,659,659,0
|
|
20240119,143200,227775315,659,659,659,659,0
|
|
20240119,143100,227775315,659,659,659,659,0
|
|
20240119,143000,227775315,659,659,659,659,0
|
|
20240119,142900,227775315,659,659,659,659,0
|
|
20240119,142800,227775315,659,659,659,659,0
|
|
20240119,142700,227775315,659,659,659,659,11
|
|
20240119,142600,227768066,657,657,657,657,0
|
|
20240119,142500,227768066,657,657,657,657,0
|
|
20240119,142400,227768066,657,657,657,657,0
|
|
20240119,142300,227768066,657,657,657,657,0
|
|
20240119,142200,227768066,657,657,657,657,0
|
|
20240119,142100,227768066,657,657,657,657,0
|
|
20240119,142000,227768066,657,657,657,657,0
|
|
20240119,141900,227768066,657,657,657,657,0
|
|
20240119,141800,227768066,657,657,657,657,0
|
|
20240119,141700,227768066,657,657,657,657,0
|
|
20240119,141600,227768066,657,657,657,657,0
|
|
20240119,141500,227768066,657,657,657,657,0
|
|
20240119,141400,227768066,657,657,657,657,0
|
|
20240119,141300,227768066,657,657,657,657,1
|
|
20240119,141200,227767409,659,659,659,659,0
|
|
20240119,141100,227767409,659,659,662,659,737
|
|
20240119,141000,227281105,655,655,655,655,0
|
|
20240119,140900,227281105,655,659,659,655,6161
|
|
20240119,140800,223229202,659,659,659,659,0
|
|
20240119,140700,223229202,659,659,659,659,0
|
|
20240119,140600,223229202,659,659,659,659,0
|
|
20240119,140500,223229202,659,659,659,659,1
|
|
20240119,140400,223228543,662,662,662,662,0
|
|
20240119,140300,223228543,662,662,662,662,0
|
|
20240119,140200,223228543,662,662,662,662,0
|
|
20240119,140100,223228543,662,662,662,662,1
|
|
20240119,140000,223227881,658,658,658,658,0
|
|
20240119,135900,223227881,658,658,658,658,0
|
|
20240119,135800,223227881,658,658,658,658,0
|
|
20240119,135700,223227881,658,658,658,658,0
|
|
20240119,135600,223227881,658,659,659,658,544
|
|
20240119,135500,222869829,659,659,659,659,0
|
|
20240119,135400,222869829,659,659,659,659,172
|
|
20240119,135300,222756481,658,658,658,658,0
|
|
20240119,135200,222756481,658,658,658,658,0
|
|
20240119,135100,222756481,658,658,658,658,1
|
|
20240119,135000,222755823,659,659,659,659,90
|
|
20240119,134900,222696513,659,659,659,659,0
|
|
20240119,134800,222696513,659,659,659,659,0
|
|
20240119,134700,222696513,659,659,659,659,0
|
|
20240119,134600,222696513,659,659,659,659,0
|
|
20240119,134500,222696513,659,659,659,659,499
|
|
20240119,134400,222367672,659,659,659,659,0
|
|
20240119,134300,222367672,659,659,659,659,1
|
|
20240119,134200,222367013,662,662,662,662,0
|
|
20240119,134100,222367013,662,662,662,662,0
|
|
20240119,134000,222367013,662,662,662,662,1
|
|
20240119,133900,222366351,660,660,660,660,1147
|
|
20240119,133800,221609331,660,660,660,660,0
|
|
20240119,133700,221609331,660,660,660,660,0
|
|
20240119,133600,221609331,660,660,660,660,0
|
|
20240119,133500,221609331,660,660,660,660,0
|
|
20240119,133400,221609331,660,660,660,660,1
|
|
20240119,133300,221608671,662,662,662,662,0
|
|
20240119,133200,221608671,662,661,662,661,500
|
|
20240119,133100,221277676,661,661,661,661,0
|
|
20240119,133000,221277676,661,661,661,661,0
|
|
20240119,132900,221277676,661,661,661,661,9
|
|
20240119,132800,221271727,661,661,661,661,1
|
|
20240119,132700,221271066,671,667,671,667,200
|
|
20240119,132600,221137356,662,662,662,662,0
|
|
20240119,132500,221137356,662,662,662,662,0
|
|
20240119,132400,221137356,662,662,662,662,454
|
|
20240119,132300,220836808,662,662,662,662,0
|
|
20240119,132200,220836808,662,662,662,662,0
|
|
20240119,132100,220836808,662,661,672,661,34
|
|
20240119,132000,220814050,672,660,672,660,554
|
|
20240119,131900,220442999,660,660,670,660,12
|
|
20240119,131800,220434979,670,660,670,660,44
|
|
20240119,131700,220405560,668,669,669,660,21
|
|
20240119,131600,220391538,660,668,670,660,101
|
|
20240119,131500,220323997,668,669,669,668,100
|
|
20240119,131400,220257147,660,660,660,660,0
|
|
20240119,131300,220257147,660,660,660,660,1
|
|
20240119,131200,220256487,671,671,671,671,0
|
|
20240119,131100,220256487,671,671,671,671,0
|
|
20240119,131000,220256487,671,671,671,671,0
|
|
20240119,130900,220256487,671,671,671,671,23
|
|
20240119,130800,220241054,672,672,672,672,1
|
|
20240119,130700,220240382,673,673,673,673,0
|
|
20240119,130600,220240382,673,673,673,673,1
|
|
20240119,130500,220239709,673,658,674,658,37616
|
|
20240119,130400,195396448,658,658,658,658,0
|
|
20240119,130300,195396448,658,658,658,658,0
|
|
20240119,130200,195396448,658,658,658,658,3
|
|
20240119,130100,195394474,658,658,658,658,2
|
|
20240119,130000,195393158,656,656,656,656,0
|
|
20240119,125900,195393158,656,656,656,656,0
|
|
20240119,125800,195393158,656,656,656,656,2007
|
|
20240119,125700,194076566,658,658,658,658,0
|
|
20240119,125600,194076566,658,658,658,658,0
|
|
20240119,125500,194076566,658,656,658,656,2
|
|
20240119,125400,194075252,657,657,657,657,0
|
|
20240119,125300,194075252,657,657,657,657,330
|
|
20240119,125200,193858442,657,658,658,657,1340
|
|
20240119,125100,192977845,660,660,660,660,0
|
|
20240119,125000,192977845,660,660,660,660,0
|
|
20240119,124900,192977845,660,660,660,660,0
|
|
20240119,124800,192977845,660,660,660,660,0
|
|
20240119,124700,192977845,660,660,660,660,1742
|
|
20240119,124600,191828125,660,660,660,660,0
|
|
20240119,124500,191828125,660,660,660,660,209
|
|
20240119,124400,191690185,660,660,660,660,0
|
|
20240119,124300,191690185,660,658,660,658,501
|
|
20240119,124200,191359990,659,659,659,659,275
|
|
20240119,124100,191178765,659,662,662,659,4163
|
|
20240119,124000,188430355,662,662,662,662,22
|
|
20240119,123900,188415791,664,664,664,664,0
|
|
20240119,123800,188415791,664,664,664,664,0
|
|
20240119,123700,188415791,664,664,664,664,43
|
|
20240119,123600,188387239,664,664,664,664,0
|
|
20240119,123500,188387239,664,664,664,664,6
|
|
20240119,123400,188383255,664,664,664,664,9
|
|
20240119,123300,188377279,664,664,664,664,1500
|
|
20240119,123200,187381279,661,661,661,661,0
|
|
20240119,123100,187381279,661,661,661,661,0
|
|
20240119,123000,187381279,661,661,661,661,0
|
|
20240119,122900,187381279,661,661,661,661,0
|
|
20240119,122800,187381279,661,661,661,661,0
|
|
20240119,122700,187381279,661,661,661,661,0
|
|
20240119,122600,187381279,661,660,661,660,1615
|
|
20240119,122500,186315255,657,657,657,657,0
|
|
20240119,122400,186315255,657,657,657,657,0
|
|
20240119,122300,186315255,657,657,657,657,1
|
|
20240119,122200,186314598,660,660,660,660,5000
|
|
20240119,122100,183014598,660,660,660,660,6000
|
|
20240119,122000,179054598,658,658,658,658,0
|
|
20240119,121900,179054598,658,658,658,658,0
|
|
20240119,121800,179054598,658,658,658,658,2
|
|
20240119,121700,179053282,659,659,659,659,0
|
|
20240119,121600,179053282,659,659,659,659,0
|
|
20240119,121500,179053282,659,659,659,659,0
|
|
20240119,121400,179053282,659,660,660,659,1291
|
|
20240119,121300,178202512,660,660,660,660,600
|
|
20240119,121200,177806512,660,661,661,660,5049
|
|
20240119,121100,174472339,661,662,662,661,1811
|
|
20240119,121000,173273490,662,662,662,662,0
|
|
20240119,120900,173273490,662,662,662,662,58
|
|
20240119,120800,173235094,667,667,667,667,0
|
|
20240119,120700,173235094,667,667,667,667,786
|
|
20240119,120600,172710832,667,667,667,667,0
|
|
20240119,120500,172710832,667,664,667,664,13156
|
|
20240119,120400,163941827,661,661,661,661,1
|
|
20240119,120300,163941166,662,662,662,662,0
|
|
20240119,120200,163941166,662,662,662,662,0
|
|
20240119,120100,163941166,662,663,663,662,2167
|
|
20240119,120000,162504977,664,664,664,664,1999
|
|
20240119,115900,161177641,664,664,664,664,1
|
|
20240119,115800,161176977,665,666,666,665,4500
|
|
20240119,115700,158182477,667,667,667,667,0
|
|
20240119,115600,158182477,667,667,667,667,0
|
|
20240119,115500,158182477,667,667,667,667,0
|
|
20240119,115400,158182477,667,667,667,667,0
|
|
20240119,115300,158182477,667,667,667,667,0
|
|
20240119,115200,158182477,667,668,668,667,3800
|
|
20240119,115100,155647127,668,668,668,668,0
|
|
20240119,115000,155647127,668,668,668,668,0
|
|
20240119,114900,155647127,668,668,668,668,100
|
|
20240119,114800,155580327,668,668,668,668,0
|
|
20240119,114700,155580327,668,668,668,668,0
|
|
20240119,114600,155580327,668,668,668,668,1151
|
|
20240119,114500,154811459,668,668,668,668,0
|
|
20240119,114400,154811459,668,668,668,668,0
|
|
20240119,114300,154811459,668,668,668,668,0
|
|
20240119,114200,154811459,668,668,668,668,0
|
|
20240119,114100,154811459,668,668,668,668,0
|
|
20240119,114000,154811459,668,668,668,668,1187
|
|
20240119,113900,154018543,672,672,672,672,573
|
|
20240119,113800,153633487,672,672,672,672,0
|
|
20240119,113700,153633487,672,672,672,672,0
|
|
20240119,113600,153633487,672,672,672,672,0
|
|
20240119,113500,153633487,672,672,672,672,0
|
|
20240119,113400,153633487,672,672,672,672,0
|
|
20240119,113300,153633487,672,672,672,672,0
|
|
20240119,113200,153633487,672,672,672,672,0
|
|
20240119,113100,153633487,672,672,672,672,0
|
|
20240119,113000,153633487,672,672,672,672,190
|
|
20240119,112900,153505807,672,672,672,672,0
|
|
20240119,112800,153505807,672,672,672,672,912
|
|
20240119,112700,152892943,668,668,668,668,0
|
|
20240119,112600,152892943,668,668,668,668,0
|
|
20240119,112500,152892943,668,668,668,668,0
|
|
20240119,112400,152892943,668,668,668,668,0
|
|
20240119,112300,152892943,668,668,668,668,0
|
|
20240119,112200,152892943,668,668,668,668,0
|
|
20240119,112100,152892943,668,670,670,668,5255
|
|
20240119,112000,149372095,670,670,670,670,27
|
|
20240119,111900,149354005,672,672,672,672,0
|
|
20240119,111800,149354005,672,672,672,672,0
|
|
20240119,111700,149354005,672,672,672,672,0
|
|
20240119,111600,149354005,672,672,672,672,0
|
|
20240119,111500,149354005,672,672,672,672,0
|
|
20240119,111400,149354005,672,672,672,672,0
|
|
20240119,111300,149354005,672,672,672,672,0
|
|
20240119,111200,149354005,672,668,672,668,250
|
|
20240119,111100,149186805,668,668,668,668,0
|
|
20240119,111000,149186805,668,668,668,668,3
|
|
20240119,110900,149184801,668,668,668,668,0
|
|
20240119,110800,149184801,668,668,668,668,0
|
|
20240119,110700,149184801,668,668,668,668,0
|
|
20240119,110600,149184801,668,668,668,668,0
|
|
20240119,110500,149184801,668,668,668,668,0
|
|
20240119,110400,149184801,668,668,668,668,0
|
|
20240119,110300,149184801,668,668,668,668,160
|
|
20240119,110200,149077921,668,668,668,668,1
|
|
20240119,110100,149077253,672,672,672,672,0
|
|
20240119,110000,149077253,672,672,672,672,0
|
|
20240119,105900,149077253,672,672,672,672,207
|
|
20240119,105800,148938149,669,669,669,669,0
|
|
20240119,105700,148938149,669,669,669,669,0
|
|
20240119,105600,148938149,669,669,669,669,0
|
|
20240119,105500,148938149,669,669,669,669,80
|
|
20240119,105400,148884629,668,668,668,668,0
|
|
20240119,105300,148884629,668,668,668,667,718
|
|
20240119,105200,148405018,664,664,664,664,19
|
|
20240119,105100,148392402,664,670,670,664,1189
|
|
20240119,105000,147596902,664,664,664,664,0
|
|
20240119,104900,147596902,664,664,664,664,0
|
|
20240119,104800,147596902,664,672,672,664,9
|
|
20240119,104700,147590862,673,673,673,673,0
|
|
20240119,104600,147590862,673,673,673,673,0
|
|
20240119,104500,147590862,673,673,673,673,0
|
|
20240119,104400,147590862,673,673,673,673,0
|
|
20240119,104300,147590862,673,668,673,668,50
|
|
20240119,104200,147557407,668,668,668,668,1330
|
|
20240119,104100,146668967,663,663,663,663,0
|
|
20240119,104000,146668967,663,663,663,663,1
|
|
20240119,103900,146668304,663,663,663,663,0
|
|
20240119,103800,146668304,663,663,663,663,1
|
|
20240119,103700,146667641,668,668,668,668,3
|
|
20240119,103600,146665637,668,665,668,665,16
|
|
20240119,103500,146654988,665,662,665,662,1030
|
|
20240119,103400,145970559,663,663,663,663,1
|
|
20240119,103300,145969896,664,664,664,664,1
|
|
20240119,103200,145969232,666,666,666,666,0
|
|
20240119,103100,145969232,666,663,666,662,2530
|
|
20240119,103000,144286438,661,661,661,661,0
|
|
20240119,102900,144286438,661,661,661,661,0
|
|
20240119,102800,144286438,661,664,664,661,2400
|
|
20240119,102700,142696605,666,666,666,666,0
|
|
20240119,102600,142696605,666,666,666,666,50
|
|
20240119,102500,142663305,666,666,666,666,0
|
|
20240119,102400,142663305,666,666,666,666,0
|
|
20240119,102300,142663305,666,666,666,666,82
|
|
20240119,102200,142608693,666,666,666,666,18
|
|
20240119,102100,142596705,666,666,666,666,200
|
|
20240119,102000,142463505,664,664,664,664,10
|
|
20240119,101900,142456865,666,666,666,666,2014
|
|
20240119,101800,141115541,666,667,667,666,69
|
|
20240119,101700,141069569,670,670,670,670,50
|
|
20240119,101600,141036069,669,669,669,667,254
|
|
20240119,101500,140866147,669,668,669,668,509
|
|
20240119,101400,140525635,669,669,669,669,11
|
|
20240119,101300,140518276,669,670,670,669,2
|
|
20240119,101200,140516937,670,672,672,670,56
|
|
20240119,101100,140479317,668,668,668,668,42
|
|
20240119,101000,140451261,671,667,671,666,2873
|
|
20240119,100900,138531041,666,666,666,666,0
|
|
20240119,100800,138531041,666,666,666,666,0
|
|
20240119,100700,138531041,666,666,666,666,680
|
|
20240119,100600,138078161,666,666,666,666,1021
|
|
20240119,100500,137398175,666,666,666,664,1654
|
|
20240119,100400,136296631,668,668,668,668,0
|
|
20240119,100300,136296631,668,664,668,664,2
|
|
20240119,100200,136295299,663,664,664,663,479
|
|
20240119,100100,135977488,663,663,663,663,4
|
|
20240119,100000,135974836,672,671,672,662,210
|
|
20240119,095900,135834110,670,674,674,670,5823
|
|
20240119,095800,131926208,672,676,676,672,26827
|
|
20240119,095700,113836772,677,679,679,677,10295
|
|
20240119,095600,106857778,679,681,681,679,4431
|
|
20240119,095500,103844246,681,681,681,681,500
|
|
20240119,095400,103503746,684,681,684,681,550
|
|
20240119,095300,103129046,679,679,679,679,1
|
|
20240119,095200,103128367,684,681,684,681,280
|
|
20240119,095100,102937597,686,685,686,685,70
|
|
20240119,095000,102889637,685,685,685,680,4902
|
|
20240119,094900,99555527,680,681,681,680,1373
|
|
20240119,094800,98621320,680,680,680,680,3
|
|
20240119,094700,98619280,687,686,687,686,300
|
|
20240119,094600,98413436,686,679,686,679,650
|
|
20240119,094500,97971736,679,686,686,679,5150
|
|
20240119,094400,94466109,686,686,686,686,0
|
|
20240119,094300,94466109,686,685,686,679,65
|
|
20240119,094200,94421547,686,686,686,686,10
|
|
20240119,094100,94414687,686,686,686,686,1001
|
|
20240119,094000,93728001,686,686,686,686,11
|
|
20240119,093900,93720455,686,686,686,686,1
|
|
20240119,093800,93719769,686,686,686,686,500
|
|
20240119,093700,93376769,686,686,686,686,100
|
|
20240119,093600,93308169,686,686,686,686,0
|
|
20240119,093500,93308169,686,686,686,686,3
|
|
20240119,093400,93306111,686,686,686,686,73
|
|
20240119,093300,93256033,686,686,686,686,200
|
|
20240119,093200,93118833,686,686,686,686,50
|
|
20240119,093100,93084533,683,680,683,678,2966
|
|
20240119,093000,91071803,681,682,682,681,337
|
|
20240119,092900,90842079,687,687,687,687,0
|
|
20240119,092800,90842079,687,681,687,681,1957
|
|
20240119,092700,89506362,687,686,687,686,500
|
|
20240119,092600,89162868,686,680,686,680,120
|
|
20240119,092500,89080689,678,678,678,678,1
|
|
20240119,092400,89080011,686,684,686,684,5417
|
|
20240119,092300,85366453,683,684,684,683,106
|
|
20240119,092200,85293975,684,684,685,676,1101
|
|
20240119,092100,84541031,685,678,687,675,3456
|
|
20240119,092000,82186942,678,678,685,678,45315
|
|
20240119,091900,51179736,673,673,678,673,710
|
|
20240119,091800,50698556,671,675,675,671,10780
|
|
20240119,091700,43439504,675,680,680,675,527
|
|
20240119,091600,43081279,680,680,680,675,352
|
|
20240119,091500,42842679,675,682,683,675,4016
|
|
20240119,091400,40103695,681,680,681,680,2600
|
|
20240119,091300,38334195,671,680,682,671,5020
|
|
20240119,091200,34912779,682,671,682,671,2226
|
|
20240119,091100,33401620,671,670,680,670,6069
|
|
20240119,091000,29322524,675,667,675,667,3892
|
|
20240119,090900,26699819,669,662,669,662,5100
|
|
20240119,090800,23289332,662,662,662,662,1155
|
|
20240119,090700,22524722,662,668,668,662,333
|
|
20240119,090600,22304234,662,662,668,662,709
|
|
20240119,090500,21831489,662,661,662,661,175
|
|
20240119,090400,21715798,661,660,666,660,1563
|
|
20240119,090300,20677593,658,656,658,656,968
|
|
20240119,090200,20042385,655,655,657,655,7039
|
|
20240119,090100,15429734,635,635,635,635,0
|
|
20240119,090000,15429734,635,675,680,635,23031
|