656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,195300,305029352,446,446,446,446,10230
|
|
20240115,195200,305029352,446,446,446,446,0
|
|
20240115,195100,305029352,446,446,446,446,0
|
|
20240115,195000,305029352,446,446,446,446,0
|
|
20240115,194900,305029352,446,446,446,446,0
|
|
20240115,194800,305029352,446,446,446,446,0
|
|
20240115,194700,305029352,446,446,446,446,0
|
|
20240115,194600,305029352,446,446,446,446,0
|
|
20240115,194500,305029352,446,446,446,446,0
|
|
20240115,194400,305029352,446,446,446,446,0
|
|
20240115,194300,305029352,446,446,446,446,0
|
|
20240115,194200,305029352,446,446,446,446,0
|
|
20240115,194100,305029352,446,446,446,446,0
|
|
20240115,194000,305029352,446,446,446,446,0
|
|
20240115,193900,305029352,446,446,446,446,0
|
|
20240115,193800,305029352,446,446,446,446,0
|
|
20240115,193700,305029352,446,446,446,446,0
|
|
20240115,193600,305029352,446,446,446,446,0
|
|
20240115,193500,305029352,446,446,446,446,0
|
|
20240115,193400,305029352,446,446,446,446,0
|
|
20240115,193300,305029352,446,446,446,446,0
|
|
20240115,193200,305029352,446,446,446,446,0
|
|
20240115,193100,305029352,446,446,446,446,0
|
|
20240115,193000,305029352,446,446,446,446,0
|
|
20240115,192900,305029352,446,446,446,446,0
|
|
20240115,192800,305029352,446,446,446,446,0
|
|
20240115,192700,305029352,446,446,446,446,0
|
|
20240115,192600,305029352,446,446,446,446,0
|
|
20240115,192500,305029352,446,446,446,446,0
|
|
20240115,192400,305029352,446,446,446,446,0
|
|
20240115,192300,305029352,446,446,446,446,10230
|
|
20240115,192200,305029352,446,446,446,446,0
|
|
20240115,192100,305029352,446,446,446,446,0
|
|
20240115,192000,305029352,446,446,446,446,0
|
|
20240115,191900,305029352,446,446,446,446,0
|
|
20240115,191800,305029352,446,446,446,446,0
|
|
20240115,191700,305029352,446,446,446,446,0
|
|
20240115,191600,305029352,446,446,446,446,0
|
|
20240115,191500,305029352,446,446,446,446,0
|
|
20240115,191400,305029352,446,446,446,446,0
|
|
20240115,191300,305029352,446,446,446,446,0
|
|
20240115,191200,305029352,446,446,446,446,0
|
|
20240115,191100,305029352,446,446,446,446,0
|
|
20240115,191000,305029352,446,446,446,446,0
|
|
20240115,190900,305029352,446,446,446,446,0
|
|
20240115,190800,305029352,446,446,446,446,0
|
|
20240115,190700,305029352,446,446,446,446,0
|
|
20240115,190600,305029352,446,446,446,446,0
|
|
20240115,190500,305029352,446,446,446,446,0
|
|
20240115,190400,305029352,446,446,446,446,0
|
|
20240115,190300,305029352,446,446,446,446,0
|
|
20240115,190200,305029352,446,446,446,446,0
|
|
20240115,190100,305029352,446,446,446,446,0
|
|
20240115,190000,305029352,446,446,446,446,0
|
|
20240115,185900,305029352,446,446,446,446,0
|
|
20240115,185800,305029352,446,446,446,446,0
|
|
20240115,185700,305029352,446,446,446,446,0
|
|
20240115,185600,305029352,446,446,446,446,0
|
|
20240115,185500,305029352,446,446,446,446,0
|
|
20240115,185400,305029352,446,446,446,446,0
|
|
20240115,185300,305029352,446,446,446,446,10230
|
|
20240115,185200,305029352,446,446,446,446,0
|
|
20240115,185100,305029352,446,446,446,446,0
|
|
20240115,185000,305029352,446,446,446,446,0
|
|
20240115,184900,305029352,446,446,446,446,0
|
|
20240115,184800,305029352,446,446,446,446,0
|
|
20240115,184700,305029352,446,446,446,446,0
|
|
20240115,184600,305029352,446,446,446,446,0
|
|
20240115,184500,305029352,446,446,446,446,0
|
|
20240115,184400,305029352,446,446,446,446,0
|
|
20240115,184300,305029352,446,446,446,446,0
|
|
20240115,184200,305029352,446,446,446,446,0
|
|
20240115,184100,305029352,446,446,446,446,0
|
|
20240115,184000,305029352,446,446,446,446,0
|
|
20240115,183900,305029352,446,446,446,446,0
|
|
20240115,183800,305029352,446,446,446,446,0
|
|
20240115,183700,305029352,446,446,446,446,0
|
|
20240115,183600,305029352,446,446,446,446,0
|
|
20240115,183500,305029352,446,446,446,446,0
|
|
20240115,183400,305029352,446,446,446,446,0
|
|
20240115,183300,305029352,446,446,446,446,0
|
|
20240115,183200,305029352,446,446,446,446,0
|
|
20240115,183100,305029352,446,446,446,446,0
|
|
20240115,183000,305029352,446,446,446,446,0
|
|
20240115,182900,305029352,446,446,446,446,0
|
|
20240115,182800,305029352,446,446,446,446,0
|
|
20240115,182700,305029352,446,446,446,446,0
|
|
20240115,182600,305029352,446,446,446,446,0
|
|
20240115,182500,305029352,446,446,446,446,0
|
|
20240115,182400,305029352,446,446,446,446,0
|
|
20240115,182300,305029352,446,446,446,446,10230
|
|
20240115,182200,305029352,446,446,446,446,0
|
|
20240115,182100,305029352,446,446,446,446,0
|
|
20240115,182000,305029352,446,446,446,446,0
|
|
20240115,181900,305029352,446,446,446,446,0
|
|
20240115,181800,305029352,446,446,446,446,0
|
|
20240115,181700,305029352,446,446,446,446,0
|
|
20240115,181600,305029352,446,446,446,446,0
|
|
20240115,181500,305029352,446,446,446,446,0
|
|
20240115,181400,305029352,446,446,446,446,0
|
|
20240115,181300,305029352,446,446,446,446,0
|
|
20240115,181200,305029352,446,446,446,446,0
|
|
20240115,181100,305029352,446,446,446,446,0
|
|
20240115,181000,305029352,446,446,446,446,0
|
|
20240115,180900,305029352,446,446,446,446,0
|
|
20240115,180800,305029352,446,446,446,446,0
|
|
20240115,180700,305029352,446,446,446,446,0
|
|
20240115,180600,305029352,446,446,446,446,0
|
|
20240115,180500,305029352,446,446,446,446,0
|
|
20240115,180400,305029352,446,446,446,446,0
|
|
20240115,180300,305029352,446,446,446,446,0
|
|
20240115,180200,305029352,446,446,446,446,0
|
|
20240115,180100,305029352,446,446,446,446,0
|
|
20240115,180000,305029352,446,446,446,446,0
|
|
20240115,175900,305029352,446,446,446,446,0
|
|
20240115,175800,305029352,446,446,446,446,0
|
|
20240115,175700,305029352,446,446,446,446,0
|
|
20240115,175600,305029352,446,446,446,446,0
|
|
20240115,175500,305029352,446,446,446,446,0
|
|
20240115,175400,305029352,446,446,446,446,0
|
|
20240115,175300,305029352,446,446,446,446,10230
|
|
20240115,175200,305029352,446,446,446,446,0
|
|
20240115,175100,305029352,446,446,446,446,0
|
|
20240115,175000,305029352,446,446,446,446,0
|
|
20240115,174900,305029352,446,446,446,446,0
|
|
20240115,174800,305029352,446,446,446,446,0
|
|
20240115,174700,305029352,446,446,446,446,0
|
|
20240115,174600,305029352,446,446,446,446,0
|
|
20240115,174500,305029352,446,446,446,446,0
|
|
20240115,174400,305029352,446,446,446,446,0
|
|
20240115,174300,305029352,446,446,446,446,0
|
|
20240115,174200,305029352,446,446,446,446,0
|
|
20240115,174100,305029352,446,446,446,446,0
|
|
20240115,174000,305029352,446,446,446,446,0
|
|
20240115,173900,305029352,446,446,446,446,0
|
|
20240115,173800,305029352,446,446,446,446,0
|
|
20240115,173700,305029352,446,446,446,446,0
|
|
20240115,173600,305029352,446,446,446,446,0
|
|
20240115,173500,305029352,446,446,446,446,0
|
|
20240115,173400,305029352,446,446,446,446,0
|
|
20240115,173300,305029352,446,446,446,446,0
|
|
20240115,173200,305029352,446,446,446,446,0
|
|
20240115,173100,305029352,446,446,446,446,0
|
|
20240115,173000,305029352,446,446,446,446,0
|
|
20240115,172900,305029352,446,446,446,446,0
|
|
20240115,172800,305029352,446,446,446,446,0
|
|
20240115,172700,305029352,446,446,446,446,0
|
|
20240115,172600,305029352,446,446,446,446,0
|
|
20240115,172500,305029352,446,446,446,446,0
|
|
20240115,172400,305029352,446,446,446,446,0
|
|
20240115,172300,305029352,446,446,446,446,10230
|
|
20240115,172200,305029352,446,446,446,446,0
|
|
20240115,172100,305029352,446,446,446,446,0
|
|
20240115,172000,305029352,446,446,446,446,0
|
|
20240115,171900,305029352,446,446,446,446,0
|
|
20240115,171800,305029352,446,446,446,446,0
|
|
20240115,171700,305029352,446,446,446,446,0
|
|
20240115,171600,305029352,446,446,446,446,0
|
|
20240115,171500,305029352,446,446,446,446,0
|
|
20240115,171400,305029352,446,446,446,446,0
|
|
20240115,171300,305029352,446,446,446,446,0
|
|
20240115,171200,305029352,446,446,446,446,0
|
|
20240115,171100,305029352,446,446,446,446,0
|
|
20240115,171000,305029352,446,446,446,446,0
|
|
20240115,170900,305029352,446,446,446,446,0
|
|
20240115,170800,305029352,446,446,446,446,0
|
|
20240115,170700,305029352,446,446,446,446,0
|
|
20240115,170600,305029352,446,446,446,446,0
|
|
20240115,170500,305029352,446,446,446,446,0
|
|
20240115,170400,305029352,446,446,446,446,0
|
|
20240115,170300,305029352,446,446,446,446,0
|
|
20240115,170200,305029352,446,446,446,446,0
|
|
20240115,170100,305029352,446,446,446,446,0
|
|
20240115,170000,305029352,446,446,446,446,0
|
|
20240115,165900,305029352,446,446,446,446,0
|
|
20240115,165800,305029352,446,446,446,446,0
|
|
20240115,165700,305029352,446,446,446,446,0
|
|
20240115,165600,305029352,446,446,446,446,0
|
|
20240115,165500,305029352,446,446,446,446,0
|
|
20240115,165400,305029352,446,446,446,446,0
|
|
20240115,165300,305029352,446,446,446,446,10230
|
|
20240115,165200,305029352,446,446,446,446,0
|
|
20240115,165100,305029352,446,446,446,446,0
|
|
20240115,165000,305029352,446,446,446,446,0
|
|
20240115,164900,305029352,446,446,446,446,0
|
|
20240115,164800,305029352,446,446,446,446,0
|
|
20240115,164700,305029352,446,446,446,446,0
|
|
20240115,164600,305029352,446,446,446,446,0
|
|
20240115,164500,305029352,446,446,446,446,0
|
|
20240115,164400,305029352,446,446,446,446,0
|
|
20240115,164300,305029352,446,446,446,446,0
|
|
20240115,164200,305029352,446,446,446,446,0
|
|
20240115,164100,305029352,446,446,446,446,0
|
|
20240115,164000,305029352,446,446,446,446,0
|
|
20240115,163900,305029352,446,446,446,446,0
|
|
20240115,163800,305029352,446,446,446,446,0
|
|
20240115,163700,305029352,446,446,446,446,0
|
|
20240115,163600,305029352,446,446,446,446,0
|
|
20240115,163500,305029352,446,446,446,446,0
|
|
20240115,163400,305029352,446,446,446,446,0
|
|
20240115,163300,305029352,446,446,446,446,0
|
|
20240115,163200,305029352,446,446,446,446,0
|
|
20240115,163100,305029352,446,446,446,446,0
|
|
20240115,163000,305029352,446,446,446,446,0
|
|
20240115,162900,305029352,446,446,446,446,0
|
|
20240115,162800,305029352,446,446,446,446,0
|
|
20240115,162700,305029352,446,446,446,446,0
|
|
20240115,162600,305029352,446,446,446,446,0
|
|
20240115,162500,305029352,446,446,446,446,0
|
|
20240115,162400,305029352,446,446,446,446,0
|
|
20240115,162300,305029352,446,446,446,446,10230
|
|
20240115,162200,305029352,446,446,446,446,0
|
|
20240115,162100,305029352,446,446,446,446,0
|
|
20240115,162000,305029352,446,446,446,446,0
|
|
20240115,161900,305029352,446,446,446,446,0
|
|
20240115,161800,305029352,446,446,446,446,0
|
|
20240115,161700,305029352,446,446,446,446,0
|
|
20240115,161600,305029352,446,446,446,446,0
|
|
20240115,161500,305029352,446,446,446,446,0
|
|
20240115,161400,305029352,446,446,446,446,0
|
|
20240115,161300,305029352,446,446,446,446,0
|
|
20240115,161200,305029352,446,446,446,446,0
|
|
20240115,161100,305029352,446,446,446,446,0
|
|
20240115,161000,305029352,446,446,446,446,0
|
|
20240115,160900,305029352,446,446,446,446,0
|
|
20240115,160800,305029352,446,446,446,446,0
|
|
20240115,160700,305029352,446,446,446,446,0
|
|
20240115,160600,305029352,446,446,446,446,0
|
|
20240115,160500,305029352,446,446,446,446,0
|
|
20240115,160400,305029352,446,446,446,446,0
|
|
20240115,160300,305029352,446,446,446,446,0
|
|
20240115,160200,305029352,446,446,446,446,0
|
|
20240115,160100,305029352,446,446,446,446,0
|
|
20240115,160000,305029352,446,446,446,446,0
|
|
20240115,155900,305029352,446,446,446,446,0
|
|
20240115,155800,305029352,446,446,446,446,0
|
|
20240115,155700,305029352,446,446,446,446,0
|
|
20240115,155600,305029352,446,446,446,446,0
|
|
20240115,155500,305029352,446,446,446,446,0
|
|
20240115,155400,305029352,446,446,446,446,0
|
|
20240115,155300,305029352,446,446,446,446,10230
|
|
20240115,155200,305029352,446,446,446,446,0
|
|
20240115,155100,305029352,446,446,446,446,0
|
|
20240115,155000,305029352,446,446,446,446,0
|
|
20240115,154900,305029352,446,446,446,446,0
|
|
20240115,154800,305029352,446,446,446,446,0
|
|
20240115,154700,305029352,446,446,446,446,0
|
|
20240115,154600,305029352,446,446,446,446,0
|
|
20240115,154500,305029352,446,446,446,446,0
|
|
20240115,154400,305029352,446,446,446,446,0
|
|
20240115,154300,305029352,446,446,446,446,0
|
|
20240115,154200,305029352,446,446,446,446,0
|
|
20240115,154100,305029352,446,446,446,446,0
|
|
20240115,154000,305029352,446,446,446,446,0
|
|
20240115,153900,305029352,446,446,446,446,0
|
|
20240115,153800,305029352,446,446,446,446,0
|
|
20240115,153700,305029352,446,446,446,446,0
|
|
20240115,153600,305029352,446,446,446,446,0
|
|
20240115,153500,305029352,446,446,446,446,0
|
|
20240115,153400,305029352,446,446,446,446,0
|
|
20240115,153300,305029352,446,446,446,446,0
|
|
20240115,153200,305029352,446,446,446,446,0
|
|
20240115,153100,305029352,446,446,446,446,0
|
|
20240115,153000,305029352,446,446,446,446,10230
|
|
20240115,152900,300466772,450,450,450,450,0
|
|
20240115,152800,300466772,450,450,450,450,0
|
|
20240115,152700,300466772,450,450,450,450,0
|
|
20240115,152600,300466772,450,450,450,450,0
|
|
20240115,152500,300466772,450,450,450,450,0
|
|
20240115,152400,300466772,450,450,450,450,0
|
|
20240115,152300,300466772,450,450,450,450,0
|
|
20240115,152200,300466772,450,450,450,450,0
|
|
20240115,152100,300466772,450,450,450,450,0
|
|
20240115,152000,300466772,450,450,450,450,0
|
|
20240115,151900,300466772,450,448,450,447,4732
|
|
20240115,151800,298350633,450,450,450,450,1251
|
|
20240115,151700,297787683,450,450,450,450,31
|
|
20240115,151600,297773733,450,450,450,450,0
|
|
20240115,151500,297773733,450,450,450,450,0
|
|
20240115,151400,297773733,450,449,450,449,7200
|
|
20240115,151300,294537114,450,448,450,448,101
|
|
20240115,151200,294491864,450,450,450,450,0
|
|
20240115,151100,294491864,450,450,450,447,10002
|
|
20240115,151000,290020740,448,449,449,448,19945
|
|
20240115,150900,281085130,449,449,449,449,1
|
|
20240115,150800,281084681,448,448,448,448,1101
|
|
20240115,150700,280591433,449,449,449,449,2
|
|
20240115,150600,280590535,450,449,450,449,2
|
|
20240115,150500,280589636,450,449,450,449,9
|
|
20240115,150400,280585594,449,449,449,449,1
|
|
20240115,150300,280585145,448,448,450,448,11728
|
|
20240115,150200,275330997,450,450,450,449,38
|
|
20240115,150100,275313932,448,449,449,448,105
|
|
20240115,150000,275266792,449,447,449,447,6
|
|
20240115,145900,275264105,448,448,449,448,20
|
|
20240115,145800,275255134,448,449,449,448,3813
|
|
20240115,145700,273546814,448,448,449,448,3092
|
|
20240115,145600,272158738,449,449,449,449,7
|
|
20240115,145500,272155595,449,449,449,449,4
|
|
20240115,145400,272153799,448,448,449,448,1026
|
|
20240115,145300,271693141,448,449,449,448,1005
|
|
20240115,145200,271241901,448,448,448,448,20
|
|
20240115,145100,271232941,449,449,449,449,0
|
|
20240115,145000,271232941,449,449,449,449,2116
|
|
20240115,144900,270282857,449,449,449,449,6
|
|
20240115,144800,270280163,449,448,449,448,10
|
|
20240115,144700,270275682,448,448,448,448,25
|
|
20240115,144600,270264482,448,448,448,448,57
|
|
20240115,144500,270238946,448,449,449,448,9
|
|
20240115,144400,270234913,449,448,449,447,864
|
|
20240115,144300,269847922,448,448,448,448,3
|
|
20240115,144200,269846578,448,448,448,448,2
|
|
20240115,144100,269845682,448,448,448,448,56
|
|
20240115,144000,269820594,448,448,448,448,0
|
|
20240115,143900,269820594,448,448,448,448,13
|
|
20240115,143800,269814770,448,448,448,448,501
|
|
20240115,143700,269590322,447,447,447,447,1
|
|
20240115,143600,269589875,446,448,448,446,11935
|
|
20240115,143500,264264922,446,446,448,446,3460
|
|
20240115,143400,262720762,446,446,446,446,180
|
|
20240115,143300,262640482,448,448,448,448,800
|
|
20240115,143200,262282082,448,448,448,447,27
|
|
20240115,143100,262269987,446,446,448,446,1252
|
|
20240115,143000,261711591,446,446,446,446,2952
|
|
20240115,142900,260394999,446,446,446,446,3756
|
|
20240115,142800,258719823,446,446,446,446,2310
|
|
20240115,142700,257689563,446,447,447,446,2126
|
|
20240115,142600,256740252,446,447,447,446,39428
|
|
20240115,142500,239136272,449,449,449,449,11
|
|
20240115,142400,239131333,449,449,449,449,0
|
|
20240115,142300,239131333,449,449,449,449,1
|
|
20240115,142200,239130884,448,449,449,448,158
|
|
20240115,142100,239060097,449,448,449,448,201
|
|
20240115,142000,238970048,449,449,449,449,0
|
|
20240115,141900,238970048,449,449,449,449,1
|
|
20240115,141800,238969599,447,447,447,447,28
|
|
20240115,141700,238957083,449,448,449,448,64
|
|
20240115,141600,238928410,448,448,448,448,0
|
|
20240115,141500,238928410,448,448,448,448,1
|
|
20240115,141400,238927962,447,447,447,447,1
|
|
20240115,141300,238927515,450,450,450,450,0
|
|
20240115,141200,238927515,450,450,450,450,0
|
|
20240115,141100,238927515,450,450,450,450,0
|
|
20240115,141000,238927515,450,448,450,447,1005
|
|
20240115,140900,238478273,448,449,450,448,20024
|
|
20240115,140800,229498272,450,450,450,450,100
|
|
20240115,140700,229453272,449,449,449,449,10
|
|
20240115,140600,229448782,450,450,450,450,0
|
|
20240115,140500,229448782,450,450,450,450,0
|
|
20240115,140400,229448782,450,450,450,450,0
|
|
20240115,140300,229448782,450,450,450,450,0
|
|
20240115,140200,229448782,450,450,450,450,0
|
|
20240115,140100,229448782,450,450,450,450,118
|
|
20240115,140000,229395682,450,450,450,450,102
|
|
20240115,135900,229349782,450,450,450,450,0
|
|
20240115,135800,229349782,450,450,450,450,10
|
|
20240115,135700,229345282,450,450,450,450,18
|
|
20240115,135600,229337182,450,450,450,450,0
|
|
20240115,135500,229337182,450,451,451,450,958
|
|
20240115,135400,228905949,452,452,452,452,0
|
|
20240115,135300,228905949,452,452,452,452,0
|
|
20240115,135200,228905949,452,452,452,452,0
|
|
20240115,135100,228905949,452,452,452,452,2
|
|
20240115,135000,228905045,452,452,452,452,1
|
|
20240115,134900,228904593,450,450,450,450,0
|
|
20240115,134800,228904593,450,450,450,450,0
|
|
20240115,134700,228904593,450,450,450,450,2307
|
|
20240115,134600,227866443,450,450,450,450,22
|
|
20240115,134500,227856543,449,450,450,449,501
|
|
20240115,134400,227631094,451,451,451,451,0
|
|
20240115,134300,227631094,451,451,451,451,37
|
|
20240115,134200,227614407,451,450,451,450,513
|
|
20240115,134100,227383556,452,452,452,452,0
|
|
20240115,134000,227383556,452,450,452,450,215
|
|
20240115,133900,227286804,450,450,450,450,60
|
|
20240115,133800,227259804,452,452,452,452,0
|
|
20240115,133700,227259804,452,452,452,452,3000
|
|
20240115,133600,225903804,452,451,452,451,406
|
|
20240115,133500,225720293,453,453,453,453,2000
|
|
20240115,133400,224814293,453,453,453,453,0
|
|
20240115,133300,224814293,453,453,453,453,1
|
|
20240115,133200,224813840,449,449,449,449,0
|
|
20240115,133100,224813840,449,449,449,449,5104
|
|
20240115,133000,222522144,450,450,450,450,4896
|
|
20240115,132900,220318944,453,453,453,453,18
|
|
20240115,132800,220310790,453,453,453,453,0
|
|
20240115,132700,220310790,453,453,453,453,5
|
|
20240115,132600,220308525,453,453,453,453,0
|
|
20240115,132500,220308525,453,450,453,450,12756
|
|
20240115,132400,214538325,450,450,450,450,0
|
|
20240115,132300,214538325,450,450,450,450,299
|
|
20240115,132200,214403775,452,452,452,452,0
|
|
20240115,132100,214403775,452,452,452,452,0
|
|
20240115,132000,214403775,452,452,452,452,1985
|
|
20240115,131900,213506555,452,452,452,452,6
|
|
20240115,131800,213503843,452,452,452,452,28
|
|
20240115,131700,213491187,448,448,448,448,0
|
|
20240115,131600,213491187,448,448,448,448,0
|
|
20240115,131500,213491187,448,448,448,448,0
|
|
20240115,131400,213491187,448,448,448,448,15079
|
|
20240115,131300,206735795,448,448,448,448,20193
|
|
20240115,131200,197689331,448,450,450,448,13871
|
|
20240115,131100,191468434,451,451,451,451,2895
|
|
20240115,131000,190162789,451,451,451,451,1513
|
|
20240115,130900,189480426,451,451,451,451,0
|
|
20240115,130800,189480426,451,451,451,451,0
|
|
20240115,130700,189480426,451,451,451,451,0
|
|
20240115,130600,189480426,451,451,451,451,0
|
|
20240115,130500,189480426,451,451,451,451,676
|
|
20240115,130400,189175550,451,451,451,451,2179
|
|
20240115,130300,188192821,451,451,451,451,0
|
|
20240115,130200,188192821,451,451,451,451,242
|
|
20240115,130100,188083679,451,451,451,451,0
|
|
20240115,130000,188083679,451,453,453,451,1445
|
|
20240115,125900,187431978,451,451,451,451,481
|
|
20240115,125800,187215047,452,452,452,452,442
|
|
20240115,125700,187015263,452,452,452,452,3
|
|
20240115,125600,187013907,453,450,453,450,2900
|
|
20240115,125500,185705106,452,452,452,452,1
|
|
20240115,125400,185704654,450,450,450,450,0
|
|
20240115,125300,185704654,450,450,450,450,0
|
|
20240115,125200,185704654,450,450,450,450,0
|
|
20240115,125100,185704654,450,450,450,450,0
|
|
20240115,125000,185704654,450,450,450,450,500
|
|
20240115,124900,185479654,450,450,450,450,90
|
|
20240115,124800,185439154,451,453,453,451,945
|
|
20240115,124700,185012949,453,453,453,453,48
|
|
20240115,124600,184991205,453,453,453,450,1253
|
|
20240115,124500,184423609,453,453,453,453,10
|
|
20240115,124400,184419079,453,453,453,453,5
|
|
20240115,124300,184416814,453,453,453,453,159
|
|
20240115,124200,184344787,453,450,453,450,360
|
|
20240115,124100,184182282,450,450,450,450,1000
|
|
20240115,124000,183732282,449,449,449,449,0
|
|
20240115,123900,183732282,449,449,449,449,1200
|
|
20240115,123800,183193482,449,449,449,449,230
|
|
20240115,123700,183090212,450,450,450,450,5
|
|
20240115,123600,183087962,450,449,450,449,1032
|
|
20240115,123500,182624563,450,449,450,449,112
|
|
20240115,123400,182574169,450,449,450,449,513
|
|
20240115,123300,182343332,449,449,449,449,7
|
|
20240115,123200,182340189,450,450,450,450,102
|
|
20240115,123100,182294289,449,449,449,449,810
|
|
20240115,123000,181930599,450,450,450,450,1100
|
|
20240115,122900,181435599,451,450,451,450,988
|
|
20240115,122800,180990998,450,450,450,450,13
|
|
20240115,122700,180985148,449,449,449,449,0
|
|
20240115,122600,180985148,449,450,450,449,2195
|
|
20240115,122500,179999519,450,450,450,450,5650
|
|
20240115,122400,177457019,450,450,450,450,10000
|
|
20240115,122300,172957019,450,450,450,450,1000
|
|
20240115,122200,172507019,451,451,451,451,0
|
|
20240115,122100,172507019,451,451,451,451,8480
|
|
20240115,122000,168682539,452,452,452,452,0
|
|
20240115,121900,168682539,452,452,452,452,6
|
|
20240115,121800,168679827,451,451,451,451,0
|
|
20240115,121700,168679827,451,453,453,451,10028
|
|
20240115,121600,164137199,453,453,453,453,2
|
|
20240115,121500,164136293,453,451,453,451,2
|
|
20240115,121400,164135389,450,450,450,450,0
|
|
20240115,121300,164135389,450,451,451,450,10
|
|
20240115,121200,164130884,451,451,451,451,95
|
|
20240115,121100,164088039,454,452,454,452,501
|
|
20240115,121000,163861585,452,452,452,452,0
|
|
20240115,120900,163861585,452,452,452,452,5098
|
|
20240115,120800,161557289,452,454,454,452,12
|
|
20240115,120700,161551845,454,454,454,454,0
|
|
20240115,120600,161551845,454,454,454,454,0
|
|
20240115,120500,161551845,454,454,454,454,0
|
|
20240115,120400,161551845,454,454,454,454,748
|
|
20240115,120300,161212253,455,455,455,455,0
|
|
20240115,120200,161212253,455,453,455,453,221
|
|
20240115,120100,161111798,452,451,452,451,5784
|
|
20240115,120000,158497530,450,450,450,450,0
|
|
20240115,115900,158497530,450,450,450,450,1
|
|
20240115,115800,158497080,451,451,451,451,110
|
|
20240115,115700,158447470,450,451,451,450,462
|
|
20240115,115600,158239109,451,451,451,451,0
|
|
20240115,115500,158239109,451,452,452,451,688
|
|
20240115,115400,157928134,452,452,452,452,222
|
|
20240115,115300,157827790,450,450,450,450,0
|
|
20240115,115200,157827790,450,452,452,450,3
|
|
20240115,115100,157826437,450,450,450,450,0
|
|
20240115,115000,157826437,450,450,450,450,0
|
|
20240115,114900,157826437,450,450,450,450,10808
|
|
20240115,114800,152962837,450,450,450,450,0
|
|
20240115,114700,152962837,450,450,450,450,0
|
|
20240115,114600,152962837,450,450,450,450,0
|
|
20240115,114500,152962837,450,452,452,450,2
|
|
20240115,114400,152961935,450,451,451,450,201
|
|
20240115,114300,152871285,452,450,452,450,2
|
|
20240115,114200,152870383,452,452,452,450,932
|
|
20240115,114100,152450977,450,450,450,450,0
|
|
20240115,114000,152450977,450,451,451,450,11
|
|
20240115,113900,152446017,450,451,451,450,17
|
|
20240115,113800,152438351,452,452,452,452,0
|
|
20240115,113700,152438351,452,452,452,452,0
|
|
20240115,113600,152438351,452,452,452,452,0
|
|
20240115,113500,152438351,452,452,452,452,443
|
|
20240115,113400,152238115,452,451,452,451,80
|
|
20240115,113300,152202032,451,452,452,451,24
|
|
20240115,113200,152191207,451,451,451,451,2000
|
|
20240115,113100,151289207,450,450,450,450,4
|
|
20240115,113000,151287407,450,450,450,450,0
|
|
20240115,112900,151287407,450,450,450,450,0
|
|
20240115,112800,151287407,450,450,450,450,47
|
|
20240115,112700,151266257,450,450,450,450,500
|
|
20240115,112600,151041257,452,452,452,452,4279
|
|
20240115,112500,149107149,450,450,450,450,130
|
|
20240115,112400,149048649,449,449,449,449,0
|
|
20240115,112300,149048649,449,452,452,449,101
|
|
20240115,112200,149003000,449,449,449,449,1
|
|
20240115,112100,149002551,454,454,454,454,0
|
|
20240115,112000,149002551,454,454,454,454,0
|
|
20240115,111900,149002551,454,454,454,454,0
|
|
20240115,111800,149002551,454,454,454,454,1900
|
|
20240115,111700,148139951,454,454,454,454,3
|
|
20240115,111600,148138589,454,454,454,454,0
|
|
20240115,111500,148138589,454,454,454,454,1
|
|
20240115,111400,148138135,450,454,454,450,4949
|
|
20240115,111300,145911081,450,450,451,450,12000
|
|
20240115,111200,140510938,450,451,451,450,3226
|
|
20240115,111100,139058117,452,452,452,452,2435
|
|
20240115,111000,137957497,454,454,454,454,0
|
|
20240115,110900,137957497,454,454,454,454,0
|
|
20240115,110800,137957497,454,454,454,454,2332
|
|
20240115,110700,136898769,454,454,454,454,0
|
|
20240115,110600,136898769,454,454,454,454,3990
|
|
20240115,110500,135087309,454,452,454,451,600
|
|
20240115,110400,134816607,452,451,452,451,6
|
|
20240115,110300,134813900,450,450,450,450,0
|
|
20240115,110200,134813900,450,450,450,450,0
|
|
20240115,110100,134813900,450,450,450,450,2200
|
|
20240115,110000,133823900,450,451,451,450,5927
|
|
20240115,105900,131153950,452,452,452,452,160
|
|
20240115,105800,131081630,454,453,454,451,5001
|
|
20240115,105700,128824815,454,454,454,454,10
|
|
20240115,105600,128820275,456,456,456,456,500
|
|
20240115,105500,128592275,456,456,456,456,3292
|
|
20240115,105400,127091123,456,456,456,456,12
|
|
20240115,105300,127085651,457,457,457,457,537
|
|
20240115,105200,126840242,457,457,457,457,0
|
|
20240115,105100,126840242,457,457,457,457,0
|
|
20240115,105000,126840242,457,457,457,457,1
|
|
20240115,104900,126839785,457,457,457,457,1
|
|
20240115,104800,126839328,457,457,457,457,731
|
|
20240115,104700,126505261,455,455,455,455,1860
|
|
20240115,104600,125658961,455,455,455,455,0
|
|
20240115,104500,125658961,455,452,455,452,5479
|
|
20240115,104400,123182450,453,455,455,453,1765
|
|
20240115,104300,122382179,455,455,455,455,0
|
|
20240115,104200,122382179,455,455,455,455,780
|
|
20240115,104100,122027279,455,455,455,455,2700
|
|
20240115,104000,120798779,455,453,455,453,4092
|
|
20240115,103900,118944021,453,453,453,453,0
|
|
20240115,103800,118944021,453,453,453,453,2
|
|
20240115,103700,118943115,451,451,451,451,408
|
|
20240115,103600,118759107,451,451,451,451,0
|
|
20240115,103500,118759107,451,451,451,451,506
|
|
20240115,103400,118530901,452,451,453,451,1299
|
|
20240115,103300,117943952,450,451,451,450,5889
|
|
20240115,103200,115293885,450,453,453,450,9658
|
|
20240115,103100,110942390,453,454,454,453,776
|
|
20240115,103000,110590440,455,455,457,455,333
|
|
20240115,102900,110438893,457,458,458,456,1374
|
|
20240115,102800,109812336,457,457,457,457,1
|
|
20240115,102700,109811879,457,457,458,457,69
|
|
20240115,102600,109780308,456,456,456,456,2129
|
|
20240115,102500,108809484,459,459,459,459,5
|
|
20240115,102400,108807189,459,459,459,459,1
|
|
20240115,102300,108806730,460,460,460,460,0
|
|
20240115,102200,108806730,460,460,460,460,0
|
|
20240115,102100,108806730,460,460,460,460,0
|
|
20240115,102000,108806730,460,460,460,460,2000
|
|
20240115,101900,107886730,460,459,460,459,4007
|
|
20240115,101800,106047516,459,456,459,456,421
|
|
20240115,101700,105855537,459,456,459,456,11
|
|
20240115,101600,105850518,460,457,460,455,4529
|
|
20240115,101500,103783451,458,459,460,458,12179
|
|
20240115,101400,98183579,461,461,461,461,0
|
|
20240115,101300,98183579,461,461,461,461,1
|
|
20240115,101200,98183118,458,462,463,458,1182
|
|
20240115,101100,97639316,461,461,463,461,4104
|
|
20240115,101000,95743636,461,459,461,459,3176
|
|
20240115,100900,94283238,459,458,459,458,5659
|
|
20240115,100800,91687257,457,459,459,457,1001
|
|
20240115,100700,91227800,459,458,459,458,5002
|
|
20240115,100600,88935882,459,457,459,457,7048
|
|
20240115,100500,85712268,456,457,457,456,800
|
|
20240115,100400,85347168,457,457,457,457,109
|
|
20240115,100300,85297355,457,457,457,457,42
|
|
20240115,100200,85278161,456,456,457,456,519
|
|
20240115,100100,85041189,457,457,457,457,18
|
|
20240115,100000,85032963,457,457,457,457,0
|
|
20240115,095900,85032963,457,454,457,454,401
|
|
20240115,095800,84850906,457,453,457,453,647
|
|
20240115,095700,84557807,457,457,457,457,600
|
|
20240115,095600,84283607,457,453,457,453,14306
|
|
20240115,095500,77766642,453,454,455,453,848
|
|
20240115,095400,77381647,454,454,455,454,1485
|
|
20240115,095300,76707427,454,454,454,454,300
|
|
20240115,095200,76571227,455,455,455,455,0
|
|
20240115,095100,76571227,455,455,455,455,0
|
|
20240115,095000,76571227,455,455,455,455,2
|
|
20240115,094900,76570317,455,455,455,455,11
|
|
20240115,094800,76565312,451,456,456,451,4782
|
|
20240115,094700,74404234,456,456,456,456,699
|
|
20240115,094600,74085490,456,456,456,456,4658
|
|
20240115,094500,71961442,456,456,456,456,1
|
|
20240115,094400,71960986,455,454,455,452,7789
|
|
20240115,094300,68419744,454,454,454,454,13
|
|
20240115,094200,68413842,453,454,454,453,98
|
|
20240115,094100,68369430,454,454,454,454,13
|
|
20240115,094000,68363528,454,454,454,454,0
|
|
20240115,093900,68363528,454,453,454,453,3
|
|
20240115,093800,68362167,454,451,454,451,20004
|
|
20240115,093700,59310351,454,453,454,451,10025
|
|
20240115,093600,54770371,450,452,452,450,4595
|
|
20240115,093500,52697781,450,452,452,450,2810
|
|
20240115,093400,51433059,450,450,450,450,2187
|
|
20240115,093300,50448909,451,451,451,451,2664
|
|
20240115,093200,49247445,451,451,451,451,0
|
|
20240115,093100,49247445,451,451,451,451,2000
|
|
20240115,093000,48345445,452,452,452,452,0
|
|
20240115,092900,48345445,452,452,452,452,1
|
|
20240115,092800,48344993,450,450,450,450,3999
|
|
20240115,092700,46545443,450,450,450,450,106
|
|
20240115,092600,46497743,450,452,452,450,2226
|
|
20240115,092500,45491607,452,452,452,452,1
|
|
20240115,092400,45491155,452,452,452,452,30
|
|
20240115,092300,45477595,452,452,452,452,1
|
|
20240115,092200,45477143,452,448,452,448,4011
|
|
20240115,092100,43680211,448,449,449,448,25172
|
|
20240115,092000,32402879,448,452,452,448,17904
|
|
20240115,091900,24337148,453,453,453,453,96
|
|
20240115,091800,24293660,454,454,454,454,1
|
|
20240115,091700,24293206,454,454,454,454,2000
|
|
20240115,091600,23385206,454,454,455,454,11364
|
|
20240115,091500,18221581,452,452,452,452,311
|
|
20240115,091400,18081009,454,450,454,450,2187
|
|
20240115,091300,17090339,450,450,450,450,7803
|
|
20240115,091200,13578989,449,449,449,449,0
|
|
20240115,091100,13578989,449,449,449,449,222
|
|
20240115,091000,13479311,450,448,450,448,163
|
|
20240115,090900,13406277,450,450,450,450,1682
|
|
20240115,090800,12649377,450,450,450,448,5006
|
|
20240115,090700,10406677,450,447,450,447,11
|
|
20240115,090600,10401730,447,447,447,447,0
|
|
20240115,090500,10401730,447,447,447,447,1700
|
|
20240115,090400,9641830,447,447,447,447,0
|
|
20240115,090300,9641830,447,447,447,447,2774
|
|
20240115,090200,8401852,446,447,447,446,6726
|
|
20240115,090100,5396830,447,447,447,447,1000
|
|
20240115,090000,4949830,447,450,450,447,11037
|