621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191800,738583309,650,650,650,650,44219
|
|
20240216,191700,738583309,650,650,650,650,0
|
|
20240216,191600,738583309,650,650,650,650,0
|
|
20240216,191500,738583309,650,650,650,650,0
|
|
20240216,191400,738583309,650,650,650,650,0
|
|
20240216,191300,738583309,650,650,650,650,0
|
|
20240216,191200,738583309,650,650,650,650,0
|
|
20240216,191100,738583309,650,650,650,650,0
|
|
20240216,191000,738583309,650,650,650,650,0
|
|
20240216,190900,738583309,650,650,650,650,0
|
|
20240216,190800,738583309,650,650,650,650,0
|
|
20240216,190700,738583309,650,650,650,650,0
|
|
20240216,190600,738583309,650,650,650,650,0
|
|
20240216,190500,738583309,650,650,650,650,0
|
|
20240216,190400,738583309,650,650,650,650,0
|
|
20240216,190300,738583309,650,650,650,650,0
|
|
20240216,190200,738583309,650,650,650,650,0
|
|
20240216,190100,738583309,650,650,650,650,0
|
|
20240216,190000,738583309,650,650,650,650,0
|
|
20240216,185900,738583309,650,650,650,650,0
|
|
20240216,185800,738583309,650,650,650,650,0
|
|
20240216,185700,738583309,650,650,650,650,0
|
|
20240216,185600,738583309,650,650,650,650,0
|
|
20240216,185500,738583309,650,650,650,650,0
|
|
20240216,185400,738583309,650,650,650,650,0
|
|
20240216,185300,738583309,650,650,650,650,0
|
|
20240216,185200,738583309,650,650,650,650,0
|
|
20240216,185100,738583309,650,650,650,650,0
|
|
20240216,185000,738583309,650,650,650,650,0
|
|
20240216,184900,738583309,650,650,650,650,0
|
|
20240216,184800,738583309,650,650,650,650,44219
|
|
20240216,184700,738583309,650,650,650,650,0
|
|
20240216,184600,738583309,650,650,650,650,0
|
|
20240216,184500,738583309,650,650,650,650,0
|
|
20240216,184400,738583309,650,650,650,650,0
|
|
20240216,184300,738583309,650,650,650,650,0
|
|
20240216,184200,738583309,650,650,650,650,0
|
|
20240216,184100,738583309,650,650,650,650,0
|
|
20240216,184000,738583309,650,650,650,650,0
|
|
20240216,183900,738583309,650,650,650,650,0
|
|
20240216,183800,738583309,650,650,650,650,0
|
|
20240216,183700,738583309,650,650,650,650,0
|
|
20240216,183600,738583309,650,650,650,650,0
|
|
20240216,183500,738583309,650,650,650,650,0
|
|
20240216,183400,738583309,650,650,650,650,0
|
|
20240216,183300,738583309,650,650,650,650,0
|
|
20240216,183200,738583309,650,650,650,650,0
|
|
20240216,183100,738583309,650,650,650,650,0
|
|
20240216,183000,738583309,650,650,650,650,0
|
|
20240216,182900,738583309,650,650,650,650,0
|
|
20240216,182800,738583309,650,650,650,650,0
|
|
20240216,182700,738583309,650,650,650,650,0
|
|
20240216,182600,738583309,650,650,650,650,0
|
|
20240216,182500,738583309,650,650,650,650,0
|
|
20240216,182400,738583309,650,650,650,650,0
|
|
20240216,182300,738583309,650,650,650,650,0
|
|
20240216,182200,738583309,650,650,650,650,0
|
|
20240216,182100,738583309,650,650,650,650,0
|
|
20240216,182000,738583309,650,650,650,650,0
|
|
20240216,181900,738583309,650,650,650,650,0
|
|
20240216,181800,738583309,650,650,650,650,44219
|
|
20240216,181700,738583309,650,650,650,650,0
|
|
20240216,181600,738583309,650,650,650,650,0
|
|
20240216,181500,738583309,650,650,650,650,0
|
|
20240216,181400,738583309,650,650,650,650,0
|
|
20240216,181300,738583309,650,650,650,650,0
|
|
20240216,181200,738583309,650,650,650,650,0
|
|
20240216,181100,738583309,650,650,650,650,0
|
|
20240216,181000,738583309,650,650,650,650,0
|
|
20240216,180900,738583309,650,650,650,650,0
|
|
20240216,180800,738583309,650,650,650,650,0
|
|
20240216,180700,738583309,650,650,650,650,0
|
|
20240216,180600,738583309,650,650,650,650,0
|
|
20240216,180500,738583309,650,650,650,650,0
|
|
20240216,180400,738583309,650,650,650,650,0
|
|
20240216,180300,738583309,650,650,650,650,0
|
|
20240216,180200,738583309,650,650,650,650,0
|
|
20240216,180100,738583309,650,650,650,650,0
|
|
20240216,180000,738583309,650,650,650,650,0
|
|
20240216,175900,738583309,650,650,650,650,0
|
|
20240216,175800,738583309,650,650,650,650,0
|
|
20240216,175700,738583309,650,650,650,650,0
|
|
20240216,175600,738583309,650,650,650,650,0
|
|
20240216,175500,738583309,650,650,650,650,0
|
|
20240216,175400,738583309,650,650,650,650,0
|
|
20240216,175300,738583309,650,650,650,650,0
|
|
20240216,175200,738583309,650,650,650,650,0
|
|
20240216,175100,738583309,650,650,650,650,0
|
|
20240216,175000,738583309,650,650,650,650,0
|
|
20240216,174900,738583309,650,650,650,650,0
|
|
20240216,174800,738583309,650,650,650,650,44219
|
|
20240216,174700,738583309,650,650,650,650,0
|
|
20240216,174600,738583309,650,650,650,650,0
|
|
20240216,174500,738583309,650,650,650,650,0
|
|
20240216,174400,738583309,650,650,650,650,0
|
|
20240216,174300,738583309,650,650,650,650,0
|
|
20240216,174200,738583309,650,650,650,650,0
|
|
20240216,174100,738583309,650,650,650,650,0
|
|
20240216,174000,738583309,650,650,650,650,0
|
|
20240216,173900,738583309,650,650,650,650,0
|
|
20240216,173800,738583309,650,650,650,650,0
|
|
20240216,173700,738583309,650,650,650,650,0
|
|
20240216,173600,738583309,650,650,650,650,0
|
|
20240216,173500,738583309,650,650,650,650,0
|
|
20240216,173400,738583309,650,650,650,650,0
|
|
20240216,173300,738583309,650,650,650,650,0
|
|
20240216,173200,738583309,650,650,650,650,0
|
|
20240216,173100,738583309,650,650,650,650,0
|
|
20240216,173000,738583309,650,650,650,650,0
|
|
20240216,172900,738583309,650,650,650,650,0
|
|
20240216,172800,738583309,650,650,650,650,0
|
|
20240216,172700,738583309,650,650,650,650,0
|
|
20240216,172600,738583309,650,650,650,650,0
|
|
20240216,172500,738583309,650,650,650,650,0
|
|
20240216,172400,738583309,650,650,650,650,0
|
|
20240216,172300,738583309,650,650,650,650,0
|
|
20240216,172200,738583309,650,650,650,650,0
|
|
20240216,172100,738583309,650,650,650,650,0
|
|
20240216,172000,738583309,650,650,650,650,0
|
|
20240216,171900,738583309,650,650,650,650,0
|
|
20240216,171800,738583309,650,650,650,650,44219
|
|
20240216,171700,738583309,650,650,650,650,0
|
|
20240216,171600,738583309,650,650,650,650,0
|
|
20240216,171500,738583309,650,650,650,650,0
|
|
20240216,171400,738583309,650,650,650,650,0
|
|
20240216,171300,738583309,650,650,650,650,0
|
|
20240216,171200,738583309,650,650,650,650,0
|
|
20240216,171100,738583309,650,650,650,650,0
|
|
20240216,171000,738583309,650,650,650,650,0
|
|
20240216,170900,738583309,650,650,650,650,0
|
|
20240216,170800,738583309,650,650,650,650,0
|
|
20240216,170700,738583309,650,650,650,650,0
|
|
20240216,170600,738583309,650,650,650,650,0
|
|
20240216,170500,738583309,650,650,650,650,0
|
|
20240216,170400,738583309,650,650,650,650,0
|
|
20240216,170300,738583309,650,650,650,650,0
|
|
20240216,170200,738583309,650,650,650,650,0
|
|
20240216,170100,738583309,650,650,650,650,0
|
|
20240216,170000,738583309,650,650,650,650,0
|
|
20240216,165900,738583309,650,650,650,650,0
|
|
20240216,165800,738583309,650,650,650,650,0
|
|
20240216,165700,738583309,650,650,650,650,0
|
|
20240216,165600,738583309,650,650,650,650,0
|
|
20240216,165500,738583309,650,650,650,650,0
|
|
20240216,165400,738583309,650,650,650,650,0
|
|
20240216,165300,738583309,650,650,650,650,0
|
|
20240216,165200,738583309,650,650,650,650,0
|
|
20240216,165100,738583309,650,650,650,650,0
|
|
20240216,165000,738583309,650,650,650,650,0
|
|
20240216,164900,738583309,650,650,650,650,0
|
|
20240216,164800,738583309,650,650,650,650,44219
|
|
20240216,164700,738583309,650,650,650,650,0
|
|
20240216,164600,738583309,650,650,650,650,0
|
|
20240216,164500,738583309,650,650,650,650,0
|
|
20240216,164400,738583309,650,650,650,650,0
|
|
20240216,164300,738583309,650,650,650,650,0
|
|
20240216,164200,738583309,650,650,650,650,0
|
|
20240216,164100,738583309,650,650,650,650,0
|
|
20240216,164000,738583309,650,650,650,650,0
|
|
20240216,163900,738583309,650,650,650,650,0
|
|
20240216,163800,738583309,650,650,650,650,0
|
|
20240216,163700,738583309,650,650,650,650,0
|
|
20240216,163600,738583309,650,650,650,650,0
|
|
20240216,163500,738583309,650,650,650,650,0
|
|
20240216,163400,738583309,650,650,650,650,0
|
|
20240216,163300,738583309,650,650,650,650,0
|
|
20240216,163200,738583309,650,650,650,650,0
|
|
20240216,163100,738583309,650,650,650,650,0
|
|
20240216,163000,738583309,650,650,650,650,0
|
|
20240216,162900,738583309,650,650,650,650,0
|
|
20240216,162800,738583309,650,650,650,650,0
|
|
20240216,162700,738583309,650,650,650,650,0
|
|
20240216,162600,738583309,650,650,650,650,0
|
|
20240216,162500,738583309,650,650,650,650,0
|
|
20240216,162400,738583309,650,650,650,650,0
|
|
20240216,162300,738583309,650,650,650,650,0
|
|
20240216,162200,738583309,650,650,650,650,0
|
|
20240216,162100,738583309,650,650,650,650,0
|
|
20240216,162000,738583309,650,650,650,650,0
|
|
20240216,161900,738583309,650,650,650,650,0
|
|
20240216,161800,738583309,650,650,650,650,44219
|
|
20240216,161700,738583309,650,650,650,650,0
|
|
20240216,161600,738583309,650,650,650,650,0
|
|
20240216,161500,738583309,650,650,650,650,0
|
|
20240216,161400,738583309,650,650,650,650,0
|
|
20240216,161300,738583309,650,650,650,650,0
|
|
20240216,161200,738583309,650,650,650,650,0
|
|
20240216,161100,738583309,650,650,650,650,0
|
|
20240216,161000,738583309,650,650,650,650,0
|
|
20240216,160900,738583309,650,650,650,650,0
|
|
20240216,160800,738583309,650,650,650,650,0
|
|
20240216,160700,738583309,650,650,650,650,0
|
|
20240216,160600,738583309,650,650,650,650,0
|
|
20240216,160500,738583309,650,650,650,650,0
|
|
20240216,160400,738583309,650,650,650,650,0
|
|
20240216,160300,738583309,650,650,650,650,0
|
|
20240216,160200,738583309,650,650,650,650,0
|
|
20240216,160100,738583309,650,650,650,650,0
|
|
20240216,160000,738583309,650,650,650,650,0
|
|
20240216,155900,738583309,650,650,650,650,0
|
|
20240216,155800,738583309,650,650,650,650,0
|
|
20240216,155700,738583309,650,650,650,650,0
|
|
20240216,155600,738583309,650,650,650,650,0
|
|
20240216,155500,738583309,650,650,650,650,0
|
|
20240216,155400,738583309,650,650,650,650,0
|
|
20240216,155300,738583309,650,650,650,650,0
|
|
20240216,155200,738583309,650,650,650,650,0
|
|
20240216,155100,738583309,650,650,650,650,0
|
|
20240216,155000,738583309,650,650,650,650,0
|
|
20240216,154900,738583309,650,650,650,650,0
|
|
20240216,154800,738583309,650,650,650,650,44219
|
|
20240216,154700,738583309,650,650,650,650,0
|
|
20240216,154600,738583309,650,650,650,650,0
|
|
20240216,154500,738583309,650,650,650,650,0
|
|
20240216,154400,738583309,650,650,650,650,0
|
|
20240216,154300,738583309,650,650,650,650,0
|
|
20240216,154200,738583309,650,650,650,650,0
|
|
20240216,154100,738583309,650,650,650,650,0
|
|
20240216,154000,738583309,650,650,650,650,0
|
|
20240216,153900,738583309,650,650,650,650,0
|
|
20240216,153800,738583309,650,650,650,650,0
|
|
20240216,153700,738583309,650,650,650,650,0
|
|
20240216,153600,738583309,650,650,650,650,0
|
|
20240216,153500,738583309,650,650,650,650,0
|
|
20240216,153400,738583309,650,650,650,650,0
|
|
20240216,153300,738583309,650,650,650,650,0
|
|
20240216,153200,738583309,650,650,650,650,0
|
|
20240216,153100,738583309,650,650,650,650,0
|
|
20240216,153000,738583309,650,650,650,650,44219
|
|
20240216,152900,709840959,642,642,642,642,0
|
|
20240216,152800,709840959,642,642,642,642,0
|
|
20240216,152700,709840959,642,642,642,642,0
|
|
20240216,152600,709840959,642,642,642,642,0
|
|
20240216,152500,709840959,642,642,642,642,0
|
|
20240216,152400,709840959,642,642,642,642,0
|
|
20240216,152300,709840959,642,642,642,642,0
|
|
20240216,152200,709840959,642,642,642,642,0
|
|
20240216,152100,709840959,642,642,642,642,0
|
|
20240216,152000,709840959,642,642,642,642,0
|
|
20240216,151900,709840959,642,637,642,634,49223
|
|
20240216,151800,678370504,637,637,637,633,54304
|
|
20240216,151700,643958900,637,633,637,633,88709
|
|
20240216,151600,587783542,633,622,633,622,6324
|
|
20240216,151500,583835003,623,623,635,623,38823
|
|
20240216,151400,559388845,624,622,624,620,6732
|
|
20240216,151300,555206671,623,619,623,619,4691
|
|
20240216,151200,552297872,622,619,622,619,27
|
|
20240216,151100,552281120,620,619,620,619,164
|
|
20240216,151000,552179447,620,620,620,620,0
|
|
20240216,150900,552179447,620,619,620,619,7
|
|
20240216,150800,552175108,620,620,620,620,28
|
|
20240216,150700,552157748,621,621,621,621,0
|
|
20240216,150600,552157748,621,621,621,621,0
|
|
20240216,150500,552157748,621,621,621,621,0
|
|
20240216,150400,552157748,621,621,621,621,0
|
|
20240216,150300,552157748,621,621,621,621,0
|
|
20240216,150200,552157748,621,618,621,618,187
|
|
20240216,150100,552041771,624,624,624,624,181
|
|
20240216,150000,551928827,625,625,625,625,0
|
|
20240216,145900,551928827,625,618,625,618,16005
|
|
20240216,145800,541958621,618,618,618,618,1000
|
|
20240216,145700,541340621,618,618,618,618,1
|
|
20240216,145600,541340003,617,617,617,617,0
|
|
20240216,145500,541340003,617,618,618,617,503
|
|
20240216,145400,541029150,618,618,618,618,0
|
|
20240216,145300,541029150,618,618,618,618,0
|
|
20240216,145200,541029150,618,618,618,618,0
|
|
20240216,145100,541029150,618,618,618,618,0
|
|
20240216,145000,541029150,618,617,618,617,749
|
|
20240216,144900,540567016,617,617,617,617,0
|
|
20240216,144800,540567016,617,617,617,617,0
|
|
20240216,144700,540567016,617,617,617,617,0
|
|
20240216,144600,540567016,617,617,617,617,0
|
|
20240216,144500,540567016,617,617,617,617,0
|
|
20240216,144400,540567016,617,615,617,615,1401
|
|
20240216,144300,539705399,615,615,615,615,620
|
|
20240216,144200,539324099,615,615,615,615,1200
|
|
20240216,144100,538586099,615,615,615,615,813
|
|
20240216,144000,538086104,618,618,618,618,0
|
|
20240216,143900,538086104,618,617,618,617,52
|
|
20240216,143800,538054019,616,616,616,616,2
|
|
20240216,143700,538052787,618,617,618,617,2
|
|
20240216,143600,538051552,618,618,618,618,803
|
|
20240216,143500,537555298,618,618,618,618,0
|
|
20240216,143400,537555298,618,618,618,618,0
|
|
20240216,143300,537555298,618,618,618,618,0
|
|
20240216,143200,537555298,618,618,618,618,0
|
|
20240216,143100,537555298,618,618,618,618,0
|
|
20240216,143000,537555298,618,618,618,618,0
|
|
20240216,142900,537555298,618,618,618,618,0
|
|
20240216,142800,537555298,618,617,618,617,500
|
|
20240216,142700,537246592,618,618,618,618,0
|
|
20240216,142600,537246592,618,618,618,618,0
|
|
20240216,142500,537246592,618,618,618,618,0
|
|
20240216,142400,537246592,618,618,618,618,0
|
|
20240216,142300,537246592,618,614,618,614,1521
|
|
20240216,142200,536312694,618,617,618,617,500
|
|
20240216,142100,536003705,618,618,618,618,323
|
|
20240216,142000,535804091,618,618,618,618,0
|
|
20240216,141900,535804091,618,618,618,618,0
|
|
20240216,141800,535804091,618,618,618,618,0
|
|
20240216,141700,535804091,618,618,618,618,0
|
|
20240216,141600,535804091,618,618,618,618,0
|
|
20240216,141500,535804091,618,615,618,615,1001
|
|
20240216,141400,535188473,620,620,620,620,1
|
|
20240216,141300,535187853,614,617,617,614,2101
|
|
20240216,141200,533897751,617,616,617,615,4001
|
|
20240216,141100,531436684,618,618,618,618,0
|
|
20240216,141000,531436684,618,618,618,618,125
|
|
20240216,140900,531359434,618,617,618,617,5
|
|
20240216,140800,531356348,617,616,617,616,41
|
|
20240216,140700,531331091,618,617,618,617,2502
|
|
20240216,140600,529784856,618,618,618,618,0
|
|
20240216,140500,529784856,618,618,618,618,1
|
|
20240216,140400,529784238,617,618,618,617,435
|
|
20240216,140300,529515412,619,618,619,618,19
|
|
20240216,140200,529503669,619,618,619,618,26
|
|
20240216,140100,529487600,620,618,620,618,34
|
|
20240216,140000,529466575,618,620,620,618,674
|
|
20240216,135900,529049705,618,619,619,618,6
|
|
20240216,135800,529045996,620,619,620,618,134
|
|
20240216,135700,528963065,621,621,621,621,0
|
|
20240216,135600,528963065,621,621,621,621,0
|
|
20240216,135500,528963065,621,621,621,621,0
|
|
20240216,135400,528963065,621,621,621,621,0
|
|
20240216,135300,528963065,621,621,621,621,0
|
|
20240216,135200,528963065,621,621,621,621,0
|
|
20240216,135100,528963065,621,620,621,620,6
|
|
20240216,135000,528959343,621,621,621,621,0
|
|
20240216,134900,528959343,621,621,621,621,0
|
|
20240216,134800,528959343,621,621,621,621,100
|
|
20240216,134700,528897243,622,622,622,622,0
|
|
20240216,134600,528897243,622,622,622,622,807
|
|
20240216,134500,528395289,622,622,622,622,1
|
|
20240216,134400,528394667,620,620,620,620,50
|
|
20240216,134300,528363667,622,622,622,622,1000
|
|
20240216,134200,527741667,626,626,626,626,0
|
|
20240216,134100,527741667,626,626,626,626,0
|
|
20240216,134000,527741667,626,626,626,626,0
|
|
20240216,133900,527741667,626,626,626,626,0
|
|
20240216,133800,527741667,626,626,626,626,0
|
|
20240216,133700,527741667,626,615,626,615,30767
|
|
20240216,133600,508649943,619,619,619,619,10
|
|
20240216,133500,508643753,614,620,620,614,15316
|
|
20240216,133400,499232267,620,620,620,620,17
|
|
20240216,133300,499221727,620,620,620,620,1
|
|
20240216,133200,499221107,617,617,617,617,1
|
|
20240216,133100,499220490,616,616,616,616,0
|
|
20240216,133000,499220490,616,616,616,616,0
|
|
20240216,132900,499220490,616,618,618,616,460
|
|
20240216,132800,498936620,618,617,618,617,941
|
|
20240216,132700,498355922,617,617,617,617,0
|
|
20240216,132600,498355922,617,620,620,617,8895
|
|
20240216,132500,492855352,620,620,620,620,2213
|
|
20240216,132400,491483292,620,621,621,620,294
|
|
20240216,132300,491300883,624,624,624,624,0
|
|
20240216,132200,491300883,624,624,624,624,30
|
|
20240216,132100,491282163,624,623,624,623,701
|
|
20240216,132000,490845137,623,622,623,622,1173
|
|
20240216,131900,490115530,621,619,621,619,1015
|
|
20240216,131800,489485230,618,618,618,618,10
|
|
20240216,131700,489479050,618,618,618,618,250
|
|
20240216,131600,489324550,618,618,618,618,0
|
|
20240216,131500,489324550,618,618,618,618,4470
|
|
20240216,131400,486562090,619,623,623,619,8807
|
|
20240216,131300,481093405,622,623,624,622,6350
|
|
20240216,131200,477137356,623,628,628,623,343
|
|
20240216,131100,476923002,627,626,627,626,10000
|
|
20240216,131000,470656002,627,628,628,621,5545
|
|
20240216,130900,467198143,628,630,630,622,8045
|
|
20240216,130800,462134369,635,627,637,626,38009
|
|
20240216,130700,438186006,627,624,627,620,5701
|
|
20240216,130600,434616374,624,618,624,618,15417
|
|
20240216,130500,425036805,619,618,619,618,1000
|
|
20240216,130400,424417909,618,616,618,616,17974
|
|
20240216,130300,413344308,616,613,616,613,20016
|
|
20240216,130200,401023074,613,610,613,609,8944
|
|
20240216,130100,395559174,609,607,609,607,19158
|
|
20240216,130000,383902353,607,601,607,601,12692
|
|
20240216,125900,376243710,601,598,601,598,8618
|
|
20240216,125800,371075189,598,598,598,598,0
|
|
20240216,125700,371075189,598,598,598,598,0
|
|
20240216,125600,371075189,598,597,598,597,2060
|
|
20240216,125500,369843407,597,597,597,597,2
|
|
20240216,125400,369842213,597,597,597,597,1
|
|
20240216,125300,369841616,596,596,596,596,433
|
|
20240216,125200,369583548,596,596,596,596,0
|
|
20240216,125100,369583548,596,596,596,596,1
|
|
20240216,125000,369582952,595,594,595,594,2990
|
|
20240216,124900,367804180,594,594,594,593,14
|
|
20240216,124800,367795869,594,594,594,594,3
|
|
20240216,124700,367794087,595,595,595,595,0
|
|
20240216,124600,367794087,595,595,595,595,0
|
|
20240216,124500,367794087,595,595,595,595,0
|
|
20240216,124400,367794087,595,593,595,593,2510
|
|
20240216,124300,366305655,594,595,595,594,161
|
|
20240216,124200,366209981,594,594,594,594,100
|
|
20240216,124100,366150581,595,595,595,595,121
|
|
20240216,124000,366078586,595,595,595,595,20
|
|
20240216,123900,366066686,594,593,594,593,530
|
|
20240216,123800,365751958,593,593,593,593,60
|
|
20240216,123700,365716378,594,594,594,594,0
|
|
20240216,123600,365716378,594,593,594,593,2898
|
|
20240216,123500,363997858,593,590,593,587,3867
|
|
20240216,123400,361714609,590,590,590,590,11
|
|
20240216,123300,361708119,590,590,590,590,10
|
|
20240216,123200,361702219,590,590,590,587,784
|
|
20240216,123100,361241812,590,590,590,590,168
|
|
20240216,123000,361142692,591,591,591,591,268
|
|
20240216,122900,360984304,592,592,592,592,0
|
|
20240216,122800,360984304,592,592,592,592,0
|
|
20240216,122700,360984304,592,592,592,591,2010
|
|
20240216,122600,359794864,592,592,592,592,10
|
|
20240216,122500,359788944,592,589,592,585,12001
|
|
20240216,122400,352743995,592,592,592,592,12
|
|
20240216,122300,352736891,592,592,592,589,361
|
|
20240216,122200,352524169,589,592,592,589,3120
|
|
20240216,122100,350686259,592,592,592,592,65
|
|
20240216,122000,350647779,593,593,593,593,0
|
|
20240216,121900,350647779,593,593,593,593,0
|
|
20240216,121800,350647779,593,593,593,593,0
|
|
20240216,121700,350647779,593,594,594,593,21
|
|
20240216,121600,350635325,590,590,595,589,4226
|
|
20240216,121500,348145999,597,597,597,597,0
|
|
20240216,121400,348145999,597,592,597,590,23801
|
|
20240216,121300,334098315,598,599,599,592,11303
|
|
20240216,121200,327406305,593,600,600,593,3001
|
|
20240216,121100,325623285,596,598,600,596,4001
|
|
20240216,121000,323235539,598,599,599,598,1500
|
|
20240216,120900,322338050,600,600,600,600,500
|
|
20240216,120800,322038050,600,599,600,599,1005
|
|
20240216,120700,321435253,599,599,599,599,1
|
|
20240216,120600,321434654,598,598,598,598,10
|
|
20240216,120500,321428674,598,598,598,598,11040
|
|
20240216,120400,314826754,599,599,599,599,1
|
|
20240216,120300,314826155,597,597,597,597,0
|
|
20240216,120200,314826155,597,599,599,597,1188
|
|
20240216,120100,314116879,599,600,600,599,400
|
|
20240216,120000,313876979,600,600,600,600,0
|
|
20240216,115900,313876979,600,600,600,600,0
|
|
20240216,115800,313876979,600,599,600,599,11
|
|
20240216,115700,313870389,599,599,599,599,14
|
|
20240216,115600,313862003,600,600,600,600,0
|
|
20240216,115500,313862003,600,600,600,600,1
|
|
20240216,115400,313861403,600,600,600,600,1000
|
|
20240216,115300,313261403,600,600,600,600,1100
|
|
20240216,115200,312601403,600,600,600,600,430
|
|
20240216,115100,312343403,600,600,600,600,30
|
|
20240216,115000,312325403,600,600,600,600,11
|
|
20240216,114900,312318803,599,599,599,599,115
|
|
20240216,114800,312249918,600,599,600,599,257
|
|
20240216,114700,312095919,595,595,595,595,0
|
|
20240216,114600,312095919,595,595,595,595,1829
|
|
20240216,114500,311007664,595,600,600,592,9366
|
|
20240216,114400,305440947,601,601,601,601,1
|
|
20240216,114300,305440346,595,595,595,595,0
|
|
20240216,114200,305440346,595,602,602,595,95500
|
|
20240216,114100,248611894,602,601,602,596,517
|
|
20240216,114000,248301190,601,601,601,601,0
|
|
20240216,113900,248301190,601,601,601,601,10
|
|
20240216,113800,248295180,601,601,601,601,0
|
|
20240216,113700,248295180,601,601,601,601,0
|
|
20240216,113600,248295180,601,598,601,594,4005
|
|
20240216,113500,245901026,598,598,598,598,1
|
|
20240216,113400,245900428,586,595,595,586,31357
|
|
20240216,113300,227361474,603,601,603,593,15696
|
|
20240216,113200,217981937,601,601,601,601,9120
|
|
20240216,113100,212500817,602,603,603,602,2512
|
|
20240216,113000,210987262,607,607,607,607,100
|
|
20240216,112900,210926562,607,607,607,607,0
|
|
20240216,112800,210926562,607,607,607,607,0
|
|
20240216,112700,210926562,607,601,607,601,16640
|
|
20240216,112600,200925916,601,607,607,601,4690
|
|
20240216,112500,198106580,601,602,602,601,11289
|
|
20240216,112400,191320952,602,608,608,602,1345
|
|
20240216,112300,190510160,603,606,608,603,24986
|
|
20240216,112200,175421728,605,605,605,605,5
|
|
20240216,112100,175418703,606,606,606,606,6
|
|
20240216,112000,175415067,606,602,606,602,84
|
|
20240216,111900,175364494,602,605,606,602,1609
|
|
20240216,111800,174393332,606,606,606,606,0
|
|
20240216,111700,174393332,606,606,606,606,7
|
|
20240216,111600,174389090,608,609,609,600,61873
|
|
20240216,111500,137091984,613,610,613,609,27102
|
|
20240216,111400,120586848,613,613,613,613,0
|
|
20240216,111300,120586848,613,610,613,609,8808
|
|
20240216,111200,115222365,609,609,609,609,8500
|
|
20240216,111100,110045865,609,609,609,609,6100
|
|
20240216,111000,106330965,609,612,612,609,9454
|
|
20240216,110900,100573470,609,611,611,608,8120
|
|
20240216,110800,95620623,614,614,614,614,0
|
|
20240216,110700,95620623,614,614,614,614,0
|
|
20240216,110600,95620623,614,614,614,614,0
|
|
20240216,110500,95620623,614,614,614,614,0
|
|
20240216,110400,95620623,614,611,614,611,514
|
|
20240216,110300,95306566,615,615,615,615,996
|
|
20240216,110200,94694026,615,615,615,615,0
|
|
20240216,110100,94694026,615,615,615,615,0
|
|
20240216,110000,94694026,615,615,615,615,9
|
|
20240216,105900,94688491,615,615,615,615,1
|
|
20240216,105800,94687876,610,614,614,610,6200
|
|
20240216,105700,90900867,615,615,615,615,40
|
|
20240216,105600,90876267,616,616,616,616,18
|
|
20240216,105500,90865179,617,617,617,617,0
|
|
20240216,105400,90865179,617,617,617,617,1
|
|
20240216,105300,90864562,617,617,617,617,1
|
|
20240216,105200,90863945,616,617,617,616,85
|
|
20240216,105100,90811584,617,617,617,617,0
|
|
20240216,105000,90811584,617,616,617,616,1000
|
|
20240216,104900,90194860,617,617,617,617,0
|
|
20240216,104800,90194860,617,617,617,617,0
|
|
20240216,104700,90194860,617,617,617,612,5296
|
|
20240216,104600,86953463,616,617,617,616,4
|
|
20240216,104500,86950998,617,617,617,617,21
|
|
20240216,104400,86938041,616,616,618,613,498
|
|
20240216,104300,86632656,619,619,619,619,0
|
|
20240216,104200,86632656,619,617,619,617,3
|
|
20240216,104100,86630803,618,617,619,614,455
|
|
20240216,104000,86350590,619,618,619,617,4
|
|
20240216,103900,86348117,619,619,619,619,0
|
|
20240216,103800,86348117,619,618,619,618,318
|
|
20240216,103700,86151592,619,618,619,618,144
|
|
20240216,103600,86062599,619,618,620,618,704
|
|
20240216,103500,85626798,619,619,619,619,42
|
|
20240216,103400,85600800,619,615,619,615,2001
|
|
20240216,103300,84365803,615,615,615,615,0
|
|
20240216,103200,84365803,615,613,615,613,2774
|
|
20240216,103100,82665339,613,613,613,613,500
|
|
20240216,103000,82358839,613,613,613,613,0
|
|
20240216,102900,82358839,613,613,613,613,1
|
|
20240216,102800,82358226,613,613,613,613,0
|
|
20240216,102700,82358226,613,613,613,613,0
|
|
20240216,102600,82358226,613,613,613,613,0
|
|
20240216,102500,82358226,613,613,613,613,0
|
|
20240216,102400,82358226,613,613,613,613,0
|
|
20240216,102300,82358226,613,613,613,613,0
|
|
20240216,102200,82358226,613,613,613,613,7
|
|
20240216,102100,82353935,613,613,613,613,100
|
|
20240216,102000,82292635,613,613,613,613,241
|
|
20240216,101900,82144902,613,613,613,613,1
|
|
20240216,101800,82144289,612,612,612,612,0
|
|
20240216,101700,82144289,612,612,612,612,1
|
|
20240216,101600,82143677,613,613,613,613,150
|
|
20240216,101500,82051727,613,611,613,611,3521
|
|
20240216,101400,79898848,611,611,611,611,411
|
|
20240216,101300,79647727,611,610,611,610,88
|
|
20240216,101200,79594002,610,611,611,610,1216
|
|
20240216,101100,78852033,611,611,611,611,200
|
|
20240216,101000,78729833,611,611,611,611,1000
|
|
20240216,100900,78118833,611,611,611,611,0
|
|
20240216,100800,78118833,611,611,611,611,152
|
|
20240216,100700,78025961,612,612,612,612,30
|
|
20240216,100600,78007601,612,612,612,612,0
|
|
20240216,100500,78007601,612,612,612,612,500
|
|
20240216,100400,77701601,612,612,612,612,6
|
|
20240216,100300,77697929,612,612,612,612,1
|
|
20240216,100200,77697317,612,612,612,612,2
|
|
20240216,100100,77696093,612,612,612,612,5
|
|
20240216,100000,77693033,612,612,612,612,30
|
|
20240216,095900,77674673,613,613,613,613,0
|
|
20240216,095800,77674673,613,613,613,613,0
|
|
20240216,095700,77674673,613,613,613,613,710
|
|
20240216,095600,77239443,613,613,613,613,100
|
|
20240216,095500,77178143,613,610,613,610,4
|
|
20240216,095400,77175697,613,613,613,613,0
|
|
20240216,095300,77175697,613,613,613,613,0
|
|
20240216,095200,77175697,613,613,613,613,348
|
|
20240216,095100,76962373,613,612,613,612,354
|
|
20240216,095000,76745665,613,610,613,610,38
|
|
20240216,094900,76722412,610,613,613,610,1119
|
|
20240216,094800,76037808,612,612,612,612,2
|
|
20240216,094700,76036584,613,613,613,613,5
|
|
20240216,094600,76033519,613,613,613,613,0
|
|
20240216,094500,76033519,613,613,613,613,1
|
|
20240216,094400,76032906,612,612,612,612,50
|
|
20240216,094300,76002306,613,613,613,613,16
|
|
20240216,094200,75992498,615,615,615,615,0
|
|
20240216,094100,75992498,615,615,615,615,2
|
|
20240216,094000,75991268,615,614,615,614,51
|
|
20240216,093900,75959953,614,614,614,609,26
|
|
20240216,093800,75944027,615,615,615,615,0
|
|
20240216,093700,75944027,615,614,615,614,500
|
|
20240216,093600,75636859,616,616,616,616,0
|
|
20240216,093500,75636859,616,609,616,609,124
|
|
20240216,093400,75561336,609,609,609,609,556
|
|
20240216,093300,75222732,609,609,609,608,955
|
|
20240216,093200,74641640,609,609,609,609,294
|
|
20240216,093100,74462594,609,609,609,609,1510
|
|
20240216,093000,73543004,609,607,609,607,500
|
|
20240216,092900,73238580,607,609,609,600,10083
|
|
20240216,092800,67178596,609,608,609,608,2229
|
|
20240216,092700,65821322,608,612,612,608,4210
|
|
20240216,092600,63252631,612,617,617,611,358
|
|
20240216,092500,63033340,617,618,618,612,24566
|
|
20240216,092400,47998931,613,615,615,613,1003
|
|
20240216,092300,47383128,619,615,619,615,10096
|
|
20240216,092200,41173272,620,619,620,614,4411
|
|
20240216,092100,38464254,619,617,620,615,4214
|
|
20240216,092000,35866557,620,620,620,620,0
|
|
20240216,091900,35866557,620,620,620,620,5
|
|
20240216,091800,35863457,622,622,622,622,16
|
|
20240216,091700,35853505,622,622,622,617,517
|
|
20240216,091600,35532006,622,619,622,617,2001
|
|
20240216,091500,34296798,623,623,623,623,0
|
|
20240216,091400,34296798,623,620,623,619,2427
|
|
20240216,091300,32792058,625,625,625,621,406
|
|
20240216,091200,32538320,625,624,625,624,401
|
|
20240216,091100,32288095,625,624,625,624,1000
|
|
20240216,091000,31663679,628,628,628,628,30
|
|
20240216,090900,31644839,628,628,628,625,6487
|
|
20240216,090800,27575724,625,625,628,624,4059
|
|
20240216,090700,25035014,626,625,626,625,1438
|
|
20240216,090600,24135388,629,623,629,617,10274
|
|
20240216,090500,17707428,623,619,623,619,3112
|
|
20240216,090400,15780780,619,617,619,617,6201
|
|
20240216,090300,11953570,616,616,617,613,1703
|
|
20240216,090200,10904232,616,616,616,613,184
|
|
20240216,090100,10791134,617,618,618,613,18
|
|
20240216,090000,10780026,618,612,618,612,17612
|