656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,195300,296396012,455,455,455,455,8702
|
|
20240111,195200,296396012,455,455,455,455,0
|
|
20240111,195100,296396012,455,455,455,455,0
|
|
20240111,195000,296396012,455,455,455,455,0
|
|
20240111,194900,296396012,455,455,455,455,0
|
|
20240111,194800,296396012,455,455,455,455,0
|
|
20240111,194700,296396012,455,455,455,455,0
|
|
20240111,194600,296396012,455,455,455,455,0
|
|
20240111,194500,296396012,455,455,455,455,0
|
|
20240111,194400,296396012,455,455,455,455,0
|
|
20240111,194300,296396012,455,455,455,455,0
|
|
20240111,194200,296396012,455,455,455,455,0
|
|
20240111,194100,296396012,455,455,455,455,0
|
|
20240111,194000,296396012,455,455,455,455,0
|
|
20240111,193900,296396012,455,455,455,455,0
|
|
20240111,193800,296396012,455,455,455,455,0
|
|
20240111,193700,296396012,455,455,455,455,0
|
|
20240111,193600,296396012,455,455,455,455,0
|
|
20240111,193500,296396012,455,455,455,455,0
|
|
20240111,193400,296396012,455,455,455,455,0
|
|
20240111,193300,296396012,455,455,455,455,0
|
|
20240111,193200,296396012,455,455,455,455,0
|
|
20240111,193100,296396012,455,455,455,455,0
|
|
20240111,193000,296396012,455,455,455,455,0
|
|
20240111,192900,296396012,455,455,455,455,0
|
|
20240111,192800,296396012,455,455,455,455,0
|
|
20240111,192700,296396012,455,455,455,455,0
|
|
20240111,192600,296396012,455,455,455,455,0
|
|
20240111,192500,296396012,455,455,455,455,0
|
|
20240111,192400,296396012,455,455,455,455,0
|
|
20240111,192300,296396012,455,455,455,455,8702
|
|
20240111,192200,296396012,455,455,455,455,0
|
|
20240111,192100,296396012,455,455,455,455,0
|
|
20240111,192000,296396012,455,455,455,455,0
|
|
20240111,191900,296396012,455,455,455,455,0
|
|
20240111,191800,296396012,455,455,455,455,0
|
|
20240111,191700,296396012,455,455,455,455,0
|
|
20240111,191600,296396012,455,455,455,455,0
|
|
20240111,191500,296396012,455,455,455,455,0
|
|
20240111,191400,296396012,455,455,455,455,0
|
|
20240111,191300,296396012,455,455,455,455,0
|
|
20240111,191200,296396012,455,455,455,455,0
|
|
20240111,191100,296396012,455,455,455,455,0
|
|
20240111,191000,296396012,455,455,455,455,0
|
|
20240111,190900,296396012,455,455,455,455,0
|
|
20240111,190800,296396012,455,455,455,455,0
|
|
20240111,190700,296396012,455,455,455,455,0
|
|
20240111,190600,296396012,455,455,455,455,0
|
|
20240111,190500,296396012,455,455,455,455,0
|
|
20240111,190400,296396012,455,455,455,455,0
|
|
20240111,190300,296396012,455,455,455,455,0
|
|
20240111,190200,296396012,455,455,455,455,0
|
|
20240111,190100,296396012,455,455,455,455,0
|
|
20240111,190000,296396012,455,455,455,455,0
|
|
20240111,185900,296396012,455,455,455,455,0
|
|
20240111,185800,296396012,455,455,455,455,0
|
|
20240111,185700,296396012,455,455,455,455,0
|
|
20240111,185600,296396012,455,455,455,455,0
|
|
20240111,185500,296396012,455,455,455,455,0
|
|
20240111,185400,296396012,455,455,455,455,0
|
|
20240111,185300,296396012,455,455,455,455,8702
|
|
20240111,185200,296396012,455,455,455,455,0
|
|
20240111,185100,296396012,455,455,455,455,0
|
|
20240111,185000,296396012,455,455,455,455,0
|
|
20240111,184900,296396012,455,455,455,455,0
|
|
20240111,184800,296396012,455,455,455,455,0
|
|
20240111,184700,296396012,455,455,455,455,0
|
|
20240111,184600,296396012,455,455,455,455,0
|
|
20240111,184500,296396012,455,455,455,455,0
|
|
20240111,184400,296396012,455,455,455,455,0
|
|
20240111,184300,296396012,455,455,455,455,0
|
|
20240111,184200,296396012,455,455,455,455,0
|
|
20240111,184100,296396012,455,455,455,455,0
|
|
20240111,184000,296396012,455,455,455,455,0
|
|
20240111,183900,296396012,455,455,455,455,0
|
|
20240111,183800,296396012,455,455,455,455,0
|
|
20240111,183700,296396012,455,455,455,455,0
|
|
20240111,183600,296396012,455,455,455,455,0
|
|
20240111,183500,296396012,455,455,455,455,0
|
|
20240111,183400,296396012,455,455,455,455,0
|
|
20240111,183300,296396012,455,455,455,455,0
|
|
20240111,183200,296396012,455,455,455,455,0
|
|
20240111,183100,296396012,455,455,455,455,0
|
|
20240111,183000,296396012,455,455,455,455,0
|
|
20240111,182900,296396012,455,455,455,455,0
|
|
20240111,182800,296396012,455,455,455,455,0
|
|
20240111,182700,296396012,455,455,455,455,0
|
|
20240111,182600,296396012,455,455,455,455,0
|
|
20240111,182500,296396012,455,455,455,455,0
|
|
20240111,182400,296396012,455,455,455,455,0
|
|
20240111,182300,296396012,455,455,455,455,8702
|
|
20240111,182200,296396012,455,455,455,455,0
|
|
20240111,182100,296396012,455,455,455,455,0
|
|
20240111,182000,296396012,455,455,455,455,0
|
|
20240111,181900,296396012,455,455,455,455,0
|
|
20240111,181800,296396012,455,455,455,455,0
|
|
20240111,181700,296396012,455,455,455,455,0
|
|
20240111,181600,296396012,455,455,455,455,0
|
|
20240111,181500,296396012,455,455,455,455,0
|
|
20240111,181400,296396012,455,455,455,455,0
|
|
20240111,181300,296396012,455,455,455,455,0
|
|
20240111,181200,296396012,455,455,455,455,0
|
|
20240111,181100,296396012,455,455,455,455,0
|
|
20240111,181000,296396012,455,455,455,455,0
|
|
20240111,180900,296396012,455,455,455,455,0
|
|
20240111,180800,296396012,455,455,455,455,0
|
|
20240111,180700,296396012,455,455,455,455,0
|
|
20240111,180600,296396012,455,455,455,455,0
|
|
20240111,180500,296396012,455,455,455,455,0
|
|
20240111,180400,296396012,455,455,455,455,0
|
|
20240111,180300,296396012,455,455,455,455,0
|
|
20240111,180200,296396012,455,455,455,455,0
|
|
20240111,180100,296396012,455,455,455,455,0
|
|
20240111,180000,296396012,455,455,455,455,0
|
|
20240111,175900,296396012,455,455,455,455,0
|
|
20240111,175800,296396012,455,455,455,455,0
|
|
20240111,175700,296396012,455,455,455,455,0
|
|
20240111,175600,296396012,455,455,455,455,0
|
|
20240111,175500,296396012,455,455,455,455,0
|
|
20240111,175400,296396012,455,455,455,455,0
|
|
20240111,175300,296396012,455,455,455,455,8702
|
|
20240111,175200,296396012,455,455,455,455,0
|
|
20240111,175100,296396012,455,455,455,455,0
|
|
20240111,175000,296396012,455,455,455,455,0
|
|
20240111,174900,296396012,455,455,455,455,0
|
|
20240111,174800,296396012,455,455,455,455,0
|
|
20240111,174700,296396012,455,455,455,455,0
|
|
20240111,174600,296396012,455,455,455,455,0
|
|
20240111,174500,296396012,455,455,455,455,0
|
|
20240111,174400,296396012,455,455,455,455,0
|
|
20240111,174300,296396012,455,455,455,455,0
|
|
20240111,174200,296396012,455,455,455,455,0
|
|
20240111,174100,296396012,455,455,455,455,0
|
|
20240111,174000,296396012,455,455,455,455,0
|
|
20240111,173900,296396012,455,455,455,455,0
|
|
20240111,173800,296396012,455,455,455,455,0
|
|
20240111,173700,296396012,455,455,455,455,0
|
|
20240111,173600,296396012,455,455,455,455,0
|
|
20240111,173500,296396012,455,455,455,455,0
|
|
20240111,173400,296396012,455,455,455,455,0
|
|
20240111,173300,296396012,455,455,455,455,0
|
|
20240111,173200,296396012,455,455,455,455,0
|
|
20240111,173100,296396012,455,455,455,455,0
|
|
20240111,173000,296396012,455,455,455,455,0
|
|
20240111,172900,296396012,455,455,455,455,0
|
|
20240111,172800,296396012,455,455,455,455,0
|
|
20240111,172700,296396012,455,455,455,455,0
|
|
20240111,172600,296396012,455,455,455,455,0
|
|
20240111,172500,296396012,455,455,455,455,0
|
|
20240111,172400,296396012,455,455,455,455,0
|
|
20240111,172300,296396012,455,455,455,455,8702
|
|
20240111,172200,296396012,455,455,455,455,0
|
|
20240111,172100,296396012,455,455,455,455,0
|
|
20240111,172000,296396012,455,455,455,455,0
|
|
20240111,171900,296396012,455,455,455,455,0
|
|
20240111,171800,296396012,455,455,455,455,0
|
|
20240111,171700,296396012,455,455,455,455,0
|
|
20240111,171600,296396012,455,455,455,455,0
|
|
20240111,171500,296396012,455,455,455,455,0
|
|
20240111,171400,296396012,455,455,455,455,0
|
|
20240111,171300,296396012,455,455,455,455,0
|
|
20240111,171200,296396012,455,455,455,455,0
|
|
20240111,171100,296396012,455,455,455,455,0
|
|
20240111,171000,296396012,455,455,455,455,0
|
|
20240111,170900,296396012,455,455,455,455,0
|
|
20240111,170800,296396012,455,455,455,455,0
|
|
20240111,170700,296396012,455,455,455,455,0
|
|
20240111,170600,296396012,455,455,455,455,0
|
|
20240111,170500,296396012,455,455,455,455,0
|
|
20240111,170400,296396012,455,455,455,455,0
|
|
20240111,170300,296396012,455,455,455,455,0
|
|
20240111,170200,296396012,455,455,455,455,0
|
|
20240111,170100,296396012,455,455,455,455,0
|
|
20240111,170000,296396012,455,455,455,455,0
|
|
20240111,165900,296396012,455,455,455,455,0
|
|
20240111,165800,296396012,455,455,455,455,0
|
|
20240111,165700,296396012,455,455,455,455,0
|
|
20240111,165600,296396012,455,455,455,455,0
|
|
20240111,165500,296396012,455,455,455,455,0
|
|
20240111,165400,296396012,455,455,455,455,0
|
|
20240111,165300,296396012,455,455,455,455,8702
|
|
20240111,165200,296396012,455,455,455,455,0
|
|
20240111,165100,296396012,455,455,455,455,0
|
|
20240111,165000,296396012,455,455,455,455,0
|
|
20240111,164900,296396012,455,455,455,455,0
|
|
20240111,164800,296396012,455,455,455,455,0
|
|
20240111,164700,296396012,455,455,455,455,0
|
|
20240111,164600,296396012,455,455,455,455,0
|
|
20240111,164500,296396012,455,455,455,455,0
|
|
20240111,164400,296396012,455,455,455,455,0
|
|
20240111,164300,296396012,455,455,455,455,0
|
|
20240111,164200,296396012,455,455,455,455,0
|
|
20240111,164100,296396012,455,455,455,455,0
|
|
20240111,164000,296396012,455,455,455,455,0
|
|
20240111,163900,296396012,455,455,455,455,0
|
|
20240111,163800,296396012,455,455,455,455,0
|
|
20240111,163700,296396012,455,455,455,455,0
|
|
20240111,163600,296396012,455,455,455,455,0
|
|
20240111,163500,296396012,455,455,455,455,0
|
|
20240111,163400,296396012,455,455,455,455,0
|
|
20240111,163300,296396012,455,455,455,455,0
|
|
20240111,163200,296396012,455,455,455,455,0
|
|
20240111,163100,296396012,455,455,455,455,0
|
|
20240111,163000,296396012,455,455,455,455,0
|
|
20240111,162900,296396012,455,455,455,455,0
|
|
20240111,162800,296396012,455,455,455,455,0
|
|
20240111,162700,296396012,455,455,455,455,0
|
|
20240111,162600,296396012,455,455,455,455,0
|
|
20240111,162500,296396012,455,455,455,455,0
|
|
20240111,162400,296396012,455,455,455,455,0
|
|
20240111,162300,296396012,455,455,455,455,8702
|
|
20240111,162200,296396012,455,455,455,455,0
|
|
20240111,162100,296396012,455,455,455,455,0
|
|
20240111,162000,296396012,455,455,455,455,0
|
|
20240111,161900,296396012,455,455,455,455,0
|
|
20240111,161800,296396012,455,455,455,455,0
|
|
20240111,161700,296396012,455,455,455,455,0
|
|
20240111,161600,296396012,455,455,455,455,0
|
|
20240111,161500,296396012,455,455,455,455,0
|
|
20240111,161400,296396012,455,455,455,455,0
|
|
20240111,161300,296396012,455,455,455,455,0
|
|
20240111,161200,296396012,455,455,455,455,0
|
|
20240111,161100,296396012,455,455,455,455,0
|
|
20240111,161000,296396012,455,455,455,455,0
|
|
20240111,160900,296396012,455,455,455,455,0
|
|
20240111,160800,296396012,455,455,455,455,0
|
|
20240111,160700,296396012,455,455,455,455,0
|
|
20240111,160600,296396012,455,455,455,455,0
|
|
20240111,160500,296396012,455,455,455,455,0
|
|
20240111,160400,296396012,455,455,455,455,0
|
|
20240111,160300,296396012,455,455,455,455,0
|
|
20240111,160200,296396012,455,455,455,455,0
|
|
20240111,160100,296396012,455,455,455,455,0
|
|
20240111,160000,296396012,455,455,455,455,0
|
|
20240111,155900,296396012,455,455,455,455,0
|
|
20240111,155800,296396012,455,455,455,455,0
|
|
20240111,155700,296396012,455,455,455,455,0
|
|
20240111,155600,296396012,455,455,455,455,0
|
|
20240111,155500,296396012,455,455,455,455,0
|
|
20240111,155400,296396012,455,455,455,455,0
|
|
20240111,155300,296396012,455,455,455,455,8702
|
|
20240111,155200,296396012,455,455,455,455,0
|
|
20240111,155100,296396012,455,455,455,455,0
|
|
20240111,155000,296396012,455,455,455,455,0
|
|
20240111,154900,296396012,455,455,455,455,0
|
|
20240111,154800,296396012,455,455,455,455,0
|
|
20240111,154700,296396012,455,455,455,455,0
|
|
20240111,154600,296396012,455,455,455,455,0
|
|
20240111,154500,296396012,455,455,455,455,0
|
|
20240111,154400,296396012,455,455,455,455,0
|
|
20240111,154300,296396012,455,455,455,455,0
|
|
20240111,154200,296396012,455,455,455,455,0
|
|
20240111,154100,296396012,455,455,455,455,0
|
|
20240111,154000,296396012,455,455,455,455,0
|
|
20240111,153900,296396012,455,455,455,455,0
|
|
20240111,153800,296396012,455,455,455,455,0
|
|
20240111,153700,296396012,455,455,455,455,0
|
|
20240111,153600,296396012,455,455,455,455,0
|
|
20240111,153500,296396012,455,455,455,455,0
|
|
20240111,153400,296396012,455,455,455,455,0
|
|
20240111,153300,296396012,455,455,455,455,0
|
|
20240111,153200,296396012,455,455,455,455,0
|
|
20240111,153100,296396012,455,455,455,455,0
|
|
20240111,153000,296396012,455,455,455,455,8702
|
|
20240111,152900,292436602,455,455,455,455,0
|
|
20240111,152800,292436602,455,455,455,455,0
|
|
20240111,152700,292436602,455,455,455,455,0
|
|
20240111,152600,292436602,455,455,455,455,0
|
|
20240111,152500,292436602,455,455,455,455,0
|
|
20240111,152400,292436602,455,455,455,455,0
|
|
20240111,152300,292436602,455,455,455,455,0
|
|
20240111,152200,292436602,455,455,455,455,0
|
|
20240111,152100,292436602,455,455,455,455,0
|
|
20240111,152000,292436602,455,455,455,455,0
|
|
20240111,151900,292436602,455,453,455,452,8576
|
|
20240111,151800,288554132,453,453,453,453,0
|
|
20240111,151700,288554132,453,455,455,453,5627
|
|
20240111,151600,286001503,455,457,457,455,1392
|
|
20240111,151500,285368105,456,457,457,456,30
|
|
20240111,151400,285354424,457,456,457,456,15
|
|
20240111,151300,285347583,457,457,457,457,78
|
|
20240111,151200,285311937,457,457,457,457,438
|
|
20240111,151100,285111771,456,457,457,456,1080
|
|
20240111,151000,284619261,457,457,457,457,1
|
|
20240111,150900,284618804,458,458,458,458,14
|
|
20240111,150800,284612392,459,459,459,459,0
|
|
20240111,150700,284612392,459,459,459,459,8
|
|
20240111,150600,284608720,459,459,459,459,2
|
|
20240111,150500,284607802,459,459,459,459,1
|
|
20240111,150400,284607343,459,459,459,459,4716
|
|
20240111,150300,282442699,459,459,459,459,9725
|
|
20240111,150200,277978924,459,459,459,459,9
|
|
20240111,150100,277974793,460,460,460,460,1
|
|
20240111,150000,277974333,459,459,459,459,21437
|
|
20240111,145900,268134750,459,459,459,459,47
|
|
20240111,145800,268113177,459,458,459,458,11277
|
|
20240111,145700,262937036,459,459,459,459,0
|
|
20240111,145600,262937036,459,458,459,458,9927
|
|
20240111,145500,258390337,458,458,458,458,10
|
|
20240111,145400,258385757,458,458,458,458,11157
|
|
20240111,145300,253275851,459,459,459,459,0
|
|
20240111,145200,253275851,459,459,459,459,0
|
|
20240111,145100,253275851,459,459,459,459,3
|
|
20240111,145000,253274474,458,458,458,458,2003
|
|
20240111,144900,252357100,457,457,457,457,5462
|
|
20240111,144800,249860966,455,455,455,455,2164
|
|
20240111,144700,248876346,454,454,454,454,6006
|
|
20240111,144600,246149622,454,454,454,454,0
|
|
20240111,144500,246149622,454,454,454,454,11
|
|
20240111,144400,246144628,454,454,454,454,79
|
|
20240111,144300,246108762,453,453,453,453,0
|
|
20240111,144200,246108762,453,453,453,453,20
|
|
20240111,144100,246099702,454,454,454,454,1167
|
|
20240111,144000,245569884,454,454,454,454,101
|
|
20240111,143900,245524030,454,454,454,454,3
|
|
20240111,143800,245522668,454,454,454,454,0
|
|
20240111,143700,245522668,454,454,454,454,2
|
|
20240111,143600,245521760,454,454,454,454,0
|
|
20240111,143500,245521760,454,454,454,454,0
|
|
20240111,143400,245521760,454,454,454,454,1
|
|
20240111,143300,245521306,454,454,454,454,1
|
|
20240111,143200,245520852,453,453,453,453,367
|
|
20240111,143100,245354601,454,454,454,454,0
|
|
20240111,143000,245354601,454,455,455,454,100
|
|
20240111,142900,245309151,456,456,456,456,0
|
|
20240111,142800,245309151,456,456,456,456,0
|
|
20240111,142700,245309151,456,456,456,456,1
|
|
20240111,142600,245308695,453,455,456,453,59
|
|
20240111,142500,245281865,456,456,456,456,51
|
|
20240111,142400,245258609,455,456,456,455,101
|
|
20240111,142300,245212554,452,455,455,452,500
|
|
20240111,142200,244986530,455,454,455,453,10002
|
|
20240111,142100,240455427,456,455,456,455,4898
|
|
20240111,142000,238226826,456,455,456,455,19
|
|
20240111,141900,238218179,454,454,454,454,0
|
|
20240111,141800,238218179,454,455,455,454,5000
|
|
20240111,141700,235943978,454,454,454,454,0
|
|
20240111,141600,235943978,454,454,454,454,0
|
|
20240111,141500,235943978,454,454,454,454,1000
|
|
20240111,141400,235489978,457,457,457,457,300
|
|
20240111,141300,235352878,457,454,457,454,14364
|
|
20240111,141200,228828241,453,453,453,453,0
|
|
20240111,141100,228828241,453,454,454,453,5050
|
|
20240111,141000,226540541,454,454,454,454,3000
|
|
20240111,140900,225178541,454,455,455,454,2494
|
|
20240111,140800,224045947,456,456,456,456,3800
|
|
20240111,140700,222313147,456,456,456,456,0
|
|
20240111,140600,222313147,456,456,456,456,173
|
|
20240111,140500,222234259,456,456,456,456,5
|
|
20240111,140400,222231979,457,457,457,457,0
|
|
20240111,140300,222231979,457,457,457,457,1
|
|
20240111,140200,222231522,456,456,456,456,3
|
|
20240111,140100,222230154,456,456,456,456,0
|
|
20240111,140000,222230154,456,456,456,456,75
|
|
20240111,135900,222195954,457,457,457,457,0
|
|
20240111,135800,222195954,457,457,457,457,29
|
|
20240111,135700,222182701,456,456,456,456,0
|
|
20240111,135600,222182701,456,456,456,456,0
|
|
20240111,135500,222182701,456,456,456,456,10
|
|
20240111,135400,222178141,456,456,456,456,2619
|
|
20240111,135300,220983877,456,454,456,454,5002
|
|
20240111,135200,218712965,457,457,457,457,505
|
|
20240111,135100,218482180,453,453,453,453,0
|
|
20240111,135000,218482180,453,453,453,453,835
|
|
20240111,134900,218103925,454,454,454,454,5
|
|
20240111,134800,218101655,454,454,454,454,294
|
|
20240111,134700,217968179,454,455,455,454,18
|
|
20240111,134600,217960002,454,454,454,454,4000
|
|
20240111,134500,216144002,454,454,454,454,0
|
|
20240111,134400,216144002,454,454,454,454,0
|
|
20240111,134300,216144002,454,454,454,454,0
|
|
20240111,134200,216144002,454,454,454,454,5635
|
|
20240111,134100,213585712,455,456,456,455,9765
|
|
20240111,134000,209142617,456,456,457,456,11
|
|
20240111,133900,209137600,456,456,456,456,1530
|
|
20240111,133800,208439920,455,455,455,455,0
|
|
20240111,133700,208439920,455,455,455,455,0
|
|
20240111,133600,208439920,455,455,455,455,276
|
|
20240111,133500,208314340,457,457,457,457,0
|
|
20240111,133400,208314340,457,457,457,457,0
|
|
20240111,133300,208314340,457,457,457,457,0
|
|
20240111,133200,208314340,457,457,457,457,10001
|
|
20240111,133100,203743883,457,457,457,457,18
|
|
20240111,133000,203735657,456,455,456,455,2109
|
|
20240111,132900,202774961,456,456,456,456,200
|
|
20240111,132800,202683761,456,456,456,456,0
|
|
20240111,132700,202683761,456,456,456,456,0
|
|
20240111,132600,202683761,456,455,456,455,2194
|
|
20240111,132500,201684297,456,456,456,456,0
|
|
20240111,132400,201684297,456,456,456,456,0
|
|
20240111,132300,201684297,456,456,456,456,0
|
|
20240111,132200,201684297,456,456,456,456,0
|
|
20240111,132100,201684297,456,456,456,456,0
|
|
20240111,132000,201684297,456,455,456,455,1032
|
|
20240111,131900,201214732,456,456,456,456,0
|
|
20240111,131800,201214732,456,456,456,456,6100
|
|
20240111,131700,198433132,453,453,453,453,1031
|
|
20240111,131600,197966089,453,453,453,453,1030
|
|
20240111,131500,197499499,453,453,453,453,939
|
|
20240111,131400,197074132,453,454,454,453,2787
|
|
20240111,131300,195811620,453,456,456,453,4
|
|
20240111,131200,195809800,456,453,456,453,2
|
|
20240111,131100,195808891,456,456,456,456,0
|
|
20240111,131000,195808891,456,456,456,456,0
|
|
20240111,130900,195808891,456,456,456,456,6
|
|
20240111,130800,195806155,456,455,456,452,10304
|
|
20240111,130700,191147696,454,454,454,454,0
|
|
20240111,130600,191147696,454,454,454,454,548
|
|
20240111,130500,190898904,454,454,454,454,121
|
|
20240111,130400,190843970,453,453,453,453,3539
|
|
20240111,130300,189240803,453,453,453,453,500
|
|
20240111,130200,189014303,453,453,453,453,0
|
|
20240111,130100,189014303,453,453,453,453,205
|
|
20240111,130000,188921438,453,453,453,453,50
|
|
20240111,125900,188898788,453,453,453,453,5425
|
|
20240111,125800,186441263,453,453,453,453,7174
|
|
20240111,125700,183191441,454,454,454,454,8
|
|
20240111,125600,183187809,453,454,454,453,2513
|
|
20240111,125500,182049415,454,454,454,454,1
|
|
20240111,125400,182048961,454,454,454,454,598
|
|
20240111,125300,181777469,454,456,456,454,918
|
|
20240111,125200,181360437,456,456,456,456,109
|
|
20240111,125100,181310733,456,456,456,456,1
|
|
20240111,125000,181310277,457,457,457,457,4
|
|
20240111,124900,181308449,457,457,457,457,1
|
|
20240111,124800,181307992,456,456,456,456,6151
|
|
20240111,124700,178503136,455,456,456,455,950
|
|
20240111,124600,178070882,453,454,454,453,2609
|
|
20240111,124500,176888686,453,453,453,453,2896
|
|
20240111,124400,175576798,453,453,453,453,0
|
|
20240111,124300,175576798,453,453,453,453,14021
|
|
20240111,124200,169225285,453,454,454,453,3218
|
|
20240111,124100,167765837,455,455,455,455,0
|
|
20240111,124000,167765837,455,455,455,455,5000
|
|
20240111,123900,165490837,454,454,454,454,186
|
|
20240111,123800,165406393,455,454,455,454,3415
|
|
20240111,123700,163855978,455,455,455,455,467
|
|
20240111,123600,163643493,455,455,455,455,0
|
|
20240111,123500,163643493,455,455,455,455,500
|
|
20240111,123400,163415993,455,455,455,455,0
|
|
20240111,123300,163415993,455,455,455,455,0
|
|
20240111,123200,163415993,455,455,455,455,80
|
|
20240111,123100,163379593,455,456,456,455,3178
|
|
20240111,123000,161933532,456,456,456,456,121
|
|
20240111,122900,161878356,456,456,456,456,11
|
|
20240111,122800,161873340,456,456,456,456,150
|
|
20240111,122700,161804940,455,455,455,455,0
|
|
20240111,122600,161804940,455,455,455,455,1000
|
|
20240111,122500,161349940,456,456,456,456,0
|
|
20240111,122400,161349940,456,456,456,456,3
|
|
20240111,122300,161348572,457,457,457,457,0
|
|
20240111,122200,161348572,457,457,457,457,0
|
|
20240111,122100,161348572,457,457,457,457,4
|
|
20240111,122000,161346744,457,457,457,457,0
|
|
20240111,121900,161346744,457,457,457,457,1
|
|
20240111,121800,161346287,455,455,455,455,0
|
|
20240111,121700,161346287,455,456,456,455,6149
|
|
20240111,121600,158548491,455,455,455,455,0
|
|
20240111,121500,158548491,455,455,455,455,0
|
|
20240111,121400,158548491,455,456,456,455,22
|
|
20240111,121300,158538461,455,456,456,455,1000
|
|
20240111,121200,158083458,457,457,457,457,0
|
|
20240111,121100,158083458,457,457,457,457,367
|
|
20240111,121000,157915739,457,457,457,457,45
|
|
20240111,120900,157895174,457,457,457,457,3
|
|
20240111,120800,157893803,457,457,457,457,132
|
|
20240111,120700,157833479,457,457,457,457,0
|
|
20240111,120600,157833479,457,456,457,456,110
|
|
20240111,120500,157783217,456,456,456,456,0
|
|
20240111,120400,157783217,456,457,457,456,245
|
|
20240111,120300,157671496,456,456,456,456,0
|
|
20240111,120200,157671496,456,456,456,456,0
|
|
20240111,120100,157671496,456,456,456,456,793
|
|
20240111,120000,157309888,456,456,456,456,872
|
|
20240111,115900,156912256,456,456,456,456,2000
|
|
20240111,115800,156000256,456,456,456,456,0
|
|
20240111,115700,156000256,456,456,456,456,0
|
|
20240111,115600,156000256,456,456,456,456,501
|
|
20240111,115500,155771800,456,456,456,456,0
|
|
20240111,115400,155771800,456,456,456,456,200
|
|
20240111,115300,155680600,453,453,453,453,0
|
|
20240111,115200,155680600,453,453,453,453,0
|
|
20240111,115100,155680600,453,453,453,453,0
|
|
20240111,115000,155680600,453,455,455,453,20005
|
|
20240111,114900,146612139,456,456,456,456,0
|
|
20240111,114800,146612139,456,456,456,456,0
|
|
20240111,114700,146612139,456,456,456,456,0
|
|
20240111,114600,146612139,456,456,456,456,21
|
|
20240111,114500,146602563,456,456,456,456,284
|
|
20240111,114400,146473059,456,456,456,456,0
|
|
20240111,114300,146473059,456,455,456,455,10
|
|
20240111,114200,146468500,456,456,456,456,1
|
|
20240111,114100,146468044,455,455,455,455,0
|
|
20240111,114000,146468044,455,455,455,455,1483
|
|
20240111,113900,145793279,455,455,455,455,0
|
|
20240111,113800,145793279,455,455,455,455,0
|
|
20240111,113700,145793279,455,455,455,455,0
|
|
20240111,113600,145793279,455,455,455,455,0
|
|
20240111,113500,145793279,455,455,455,455,503
|
|
20240111,113400,145564414,455,455,455,455,0
|
|
20240111,113300,145564414,455,455,455,455,231
|
|
20240111,113200,145459309,455,455,455,455,0
|
|
20240111,113100,145459309,455,455,455,455,239
|
|
20240111,113000,145350564,456,456,456,456,0
|
|
20240111,112900,145350564,456,456,456,456,1
|
|
20240111,112800,145350108,456,456,456,456,250
|
|
20240111,112700,145236108,456,456,456,456,0
|
|
20240111,112600,145236108,456,456,456,456,13
|
|
20240111,112500,145230180,456,456,456,456,497
|
|
20240111,112400,145003548,457,457,457,457,0
|
|
20240111,112300,145003548,457,457,457,457,0
|
|
20240111,112200,145003548,457,456,457,456,10
|
|
20240111,112100,144998987,456,456,456,456,4
|
|
20240111,112000,144997163,454,456,456,453,259
|
|
20240111,111900,144879821,453,454,454,453,28802
|
|
20240111,111800,131832505,453,453,453,453,1201
|
|
20240111,111700,131288452,453,454,454,453,8215
|
|
20240111,111600,127566057,455,455,455,455,1000
|
|
20240111,111500,127111057,457,457,457,457,5
|
|
20240111,111400,127108772,457,457,457,457,5
|
|
20240111,111300,127106487,453,455,457,453,10006
|
|
20240111,111200,122569838,455,455,455,455,0
|
|
20240111,111100,122569838,455,455,455,455,0
|
|
20240111,111000,122569838,455,455,455,455,10
|
|
20240111,110900,122565288,455,455,455,455,219
|
|
20240111,110800,122465643,455,455,455,455,0
|
|
20240111,110700,122465643,455,455,455,455,900
|
|
20240111,110600,122056143,455,457,457,455,10036
|
|
20240111,110500,117489458,457,457,457,457,19
|
|
20240111,110400,117480775,456,456,456,456,10
|
|
20240111,110300,117476215,457,457,457,457,218
|
|
20240111,110200,117376589,457,457,457,457,0
|
|
20240111,110100,117376589,457,457,457,457,3328
|
|
20240111,110000,115855693,457,457,457,457,1
|
|
20240111,105900,115855236,457,457,457,457,1
|
|
20240111,105800,115854779,456,456,456,456,866
|
|
20240111,105700,115459883,456,456,456,456,134
|
|
20240111,105600,115398779,457,457,457,457,1
|
|
20240111,105500,115398322,457,457,457,457,1
|
|
20240111,105400,115397865,457,457,457,457,34
|
|
20240111,105300,115382327,459,458,459,458,11868
|
|
20240111,105200,109946782,457,457,457,456,8136
|
|
20240111,105100,106236736,457,457,457,457,6
|
|
20240111,105000,106233994,453,453,453,453,0
|
|
20240111,104900,106233994,453,453,453,453,0
|
|
20240111,104800,106233994,453,457,457,453,2306
|
|
20240111,104700,105189160,458,458,458,458,0
|
|
20240111,104600,105189160,458,458,458,458,32
|
|
20240111,104500,105174504,458,458,458,458,0
|
|
20240111,104400,105174504,458,458,458,458,0
|
|
20240111,104300,105174504,458,458,458,458,0
|
|
20240111,104200,105174504,458,458,458,458,0
|
|
20240111,104100,105174504,458,456,458,454,14931
|
|
20240111,104000,98387295,459,456,459,456,918
|
|
20240111,103900,97968483,456,458,458,455,10680
|
|
20240111,103800,93105405,459,459,459,459,0
|
|
20240111,103700,93105405,459,459,459,459,0
|
|
20240111,103600,93105405,459,459,459,459,9618
|
|
20240111,103500,88690743,459,459,459,459,0
|
|
20240111,103400,88690743,459,459,459,459,655
|
|
20240111,103300,88390098,459,459,459,459,4
|
|
20240111,103200,88388262,457,459,459,457,137
|
|
20240111,103100,88325631,457,457,457,457,12
|
|
20240111,103000,88320147,457,457,457,457,606
|
|
20240111,102900,88043205,459,459,459,459,15100
|
|
20240111,102800,81112305,459,459,459,459,150
|
|
20240111,102700,81043455,459,459,459,459,0
|
|
20240111,102600,81043455,459,459,459,459,1
|
|
20240111,102500,81042996,457,457,457,457,6101
|
|
20240111,102400,78254839,457,459,459,457,2004
|
|
20240111,102300,77335011,459,458,459,458,710
|
|
20240111,102200,77009821,458,458,458,458,2476
|
|
20240111,102100,75875813,458,458,458,458,1
|
|
20240111,102000,75875355,458,458,458,458,1510
|
|
20240111,101900,75183775,458,456,458,456,2307
|
|
20240111,101800,74130769,456,456,456,456,0
|
|
20240111,101700,74130769,456,456,456,456,599
|
|
20240111,101600,73857625,456,456,456,456,901
|
|
20240111,101500,73446769,456,456,456,456,1
|
|
20240111,101400,73446313,457,457,457,457,0
|
|
20240111,101300,73446313,457,457,457,457,458
|
|
20240111,101200,73237007,457,457,457,457,0
|
|
20240111,101100,73237007,457,457,457,457,3
|
|
20240111,101000,73235636,456,456,456,456,0
|
|
20240111,100900,73235636,456,456,456,456,0
|
|
20240111,100800,73235636,456,456,456,456,0
|
|
20240111,100700,73235636,456,456,456,456,2903
|
|
20240111,100600,71911868,456,456,456,456,500
|
|
20240111,100500,71683868,456,458,458,456,12831
|
|
20240111,100400,65832090,458,458,458,458,4
|
|
20240111,100300,65830258,458,460,460,458,25
|
|
20240111,100200,65818760,460,460,460,460,3
|
|
20240111,100100,65817380,460,460,460,460,7
|
|
20240111,100000,65814160,460,460,460,460,5
|
|
20240111,095900,65811860,460,460,460,460,0
|
|
20240111,095800,65811860,460,460,460,460,9
|
|
20240111,095700,65807720,460,460,460,460,26
|
|
20240111,095600,65795760,460,460,460,460,4
|
|
20240111,095500,65793920,460,460,460,460,270
|
|
20240111,095400,65669720,460,460,460,459,28
|
|
20240111,095300,65656864,457,457,457,457,1142
|
|
20240111,095200,65134970,455,456,456,455,7011
|
|
20240111,095100,61943942,455,455,455,455,0
|
|
20240111,095000,61943942,455,457,457,455,7292
|
|
20240111,094900,58622614,460,460,460,460,0
|
|
20240111,094800,58622614,460,460,460,459,559
|
|
20240111,094700,58365481,459,458,459,458,399
|
|
20240111,094600,58182669,459,460,460,459,3260
|
|
20240111,094500,56683329,460,460,460,460,104
|
|
20240111,094400,56635489,460,460,460,460,151
|
|
20240111,094300,56566029,460,460,460,460,100
|
|
20240111,094200,56520029,460,460,460,460,865
|
|
20240111,094100,56122129,461,461,461,461,77
|
|
20240111,094000,56086632,460,460,460,460,2631
|
|
20240111,093900,54876372,459,458,459,458,2021
|
|
20240111,093800,53948741,459,459,459,459,1
|
|
20240111,093700,53948282,459,459,459,459,244
|
|
20240111,093600,53836286,459,457,459,456,31
|
|
20240111,093500,53822137,459,459,459,459,2
|
|
20240111,093400,53821219,459,459,459,459,32
|
|
20240111,093300,53806531,459,459,459,459,11
|
|
20240111,093200,53801482,456,459,459,456,8137
|
|
20240111,093100,50087408,459,459,459,459,105
|
|
20240111,093000,50039213,460,457,460,457,2
|
|
20240111,092900,50038296,462,462,462,462,0
|
|
20240111,092800,50038296,462,462,462,462,26
|
|
20240111,092700,50026284,459,460,462,459,11
|
|
20240111,092600,50021228,455,458,462,455,10256
|
|
20240111,092500,45342349,457,462,462,457,13487
|
|
20240111,092400,39162091,464,462,464,462,3014
|
|
20240111,092300,37769621,465,463,465,463,4
|
|
20240111,092200,37767767,464,463,464,462,3587
|
|
20240111,092100,36103987,463,462,463,460,3476
|
|
20240111,092000,34499022,462,462,462,462,908
|
|
20240111,091900,34079526,462,459,462,456,6318
|
|
20240111,091800,31182558,459,459,459,459,140
|
|
20240111,091700,31118298,459,456,459,454,15001
|
|
20240111,091600,24286329,456,458,459,456,3983
|
|
20240111,091500,22468098,458,458,458,458,19
|
|
20240111,091400,22459396,456,456,456,456,2000
|
|
20240111,091300,21547396,456,456,456,456,1468
|
|
20240111,091200,20877988,456,456,456,456,1
|
|
20240111,091100,20877532,458,457,458,457,1021
|
|
20240111,091000,20409919,454,455,457,454,2524
|
|
20240111,090900,19262637,454,458,458,454,106
|
|
20240111,090800,19214489,454,460,460,453,25087
|
|
20240111,090700,7811372,461,461,461,461,222
|
|
20240111,090600,7709030,462,462,462,462,7
|
|
20240111,090500,7705796,463,463,463,463,3732
|
|
20240111,090400,5977880,453,463,463,450,8981
|
|
20240111,090300,1892984,463,463,463,463,0
|
|
20240111,090200,1892984,463,459,463,459,46
|
|
20240111,090100,1871858,461,461,461,461,0
|
|
20240111,090000,1871858,461,462,462,460,4054
|