716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,205300,268840907,422,422,422,422,3680
|
|
20240111,205200,268840907,422,422,422,422,0
|
|
20240111,205100,268840907,422,422,422,422,0
|
|
20240111,205000,268840907,422,422,422,422,0
|
|
20240111,204900,268840907,422,422,422,422,0
|
|
20240111,204800,268840907,422,422,422,422,0
|
|
20240111,204700,268840907,422,422,422,422,0
|
|
20240111,204600,268840907,422,422,422,422,0
|
|
20240111,204500,268840907,422,422,422,422,0
|
|
20240111,204400,268840907,422,422,422,422,0
|
|
20240111,204300,268840907,422,422,422,422,0
|
|
20240111,204200,268840907,422,422,422,422,0
|
|
20240111,204100,268840907,422,422,422,422,0
|
|
20240111,204000,268840907,422,422,422,422,0
|
|
20240111,203900,268840907,422,422,422,422,0
|
|
20240111,203800,268840907,422,422,422,422,0
|
|
20240111,203700,268840907,422,422,422,422,0
|
|
20240111,203600,268840907,422,422,422,422,0
|
|
20240111,203500,268840907,422,422,422,422,0
|
|
20240111,203400,268840907,422,422,422,422,0
|
|
20240111,203300,268840907,422,422,422,422,0
|
|
20240111,203200,268840907,422,422,422,422,0
|
|
20240111,203100,268840907,422,422,422,422,0
|
|
20240111,203000,268840907,422,422,422,422,0
|
|
20240111,202900,268840907,422,422,422,422,0
|
|
20240111,202800,268840907,422,422,422,422,0
|
|
20240111,202700,268840907,422,422,422,422,0
|
|
20240111,202600,268840907,422,422,422,422,0
|
|
20240111,202500,268840907,422,422,422,422,0
|
|
20240111,202400,268840907,422,422,422,422,0
|
|
20240111,202300,268840907,422,422,422,422,3680
|
|
20240111,202200,268840907,422,422,422,422,0
|
|
20240111,202100,268840907,422,422,422,422,0
|
|
20240111,202000,268840907,422,422,422,422,0
|
|
20240111,201900,268840907,422,422,422,422,0
|
|
20240111,201800,268840907,422,422,422,422,0
|
|
20240111,201700,268840907,422,422,422,422,0
|
|
20240111,201600,268840907,422,422,422,422,0
|
|
20240111,201500,268840907,422,422,422,422,0
|
|
20240111,201400,268840907,422,422,422,422,0
|
|
20240111,201300,268840907,422,422,422,422,0
|
|
20240111,201200,268840907,422,422,422,422,0
|
|
20240111,201100,268840907,422,422,422,422,0
|
|
20240111,201000,268840907,422,422,422,422,0
|
|
20240111,200900,268840907,422,422,422,422,0
|
|
20240111,200800,268840907,422,422,422,422,0
|
|
20240111,200700,268840907,422,422,422,422,0
|
|
20240111,200600,268840907,422,422,422,422,0
|
|
20240111,200500,268840907,422,422,422,422,0
|
|
20240111,200400,268840907,422,422,422,422,0
|
|
20240111,200300,268840907,422,422,422,422,0
|
|
20240111,200200,268840907,422,422,422,422,0
|
|
20240111,200100,268840907,422,422,422,422,0
|
|
20240111,200000,268840907,422,422,422,422,0
|
|
20240111,195900,268840907,422,422,422,422,0
|
|
20240111,195800,268840907,422,422,422,422,0
|
|
20240111,195700,268840907,422,422,422,422,0
|
|
20240111,195600,268840907,422,422,422,422,0
|
|
20240111,195500,268840907,422,422,422,422,0
|
|
20240111,195400,268840907,422,422,422,422,0
|
|
20240111,195300,268840907,422,422,422,422,3680
|
|
20240111,195200,268840907,422,422,422,422,0
|
|
20240111,195100,268840907,422,422,422,422,0
|
|
20240111,195000,268840907,422,422,422,422,0
|
|
20240111,194900,268840907,422,422,422,422,0
|
|
20240111,194800,268840907,422,422,422,422,0
|
|
20240111,194700,268840907,422,422,422,422,0
|
|
20240111,194600,268840907,422,422,422,422,0
|
|
20240111,194500,268840907,422,422,422,422,0
|
|
20240111,194400,268840907,422,422,422,422,0
|
|
20240111,194300,268840907,422,422,422,422,0
|
|
20240111,194200,268840907,422,422,422,422,0
|
|
20240111,194100,268840907,422,422,422,422,0
|
|
20240111,194000,268840907,422,422,422,422,0
|
|
20240111,193900,268840907,422,422,422,422,0
|
|
20240111,193800,268840907,422,422,422,422,0
|
|
20240111,193700,268840907,422,422,422,422,0
|
|
20240111,193600,268840907,422,422,422,422,0
|
|
20240111,193500,268840907,422,422,422,422,0
|
|
20240111,193400,268840907,422,422,422,422,0
|
|
20240111,193300,268840907,422,422,422,422,0
|
|
20240111,193200,268840907,422,422,422,422,0
|
|
20240111,193100,268840907,422,422,422,422,0
|
|
20240111,193000,268840907,422,422,422,422,0
|
|
20240111,192900,268840907,422,422,422,422,0
|
|
20240111,192800,268840907,422,422,422,422,0
|
|
20240111,192700,268840907,422,422,422,422,0
|
|
20240111,192600,268840907,422,422,422,422,0
|
|
20240111,192500,268840907,422,422,422,422,0
|
|
20240111,192400,268840907,422,422,422,422,0
|
|
20240111,192300,268840907,422,422,422,422,3680
|
|
20240111,192200,268840907,422,422,422,422,0
|
|
20240111,192100,268840907,422,422,422,422,0
|
|
20240111,192000,268840907,422,422,422,422,0
|
|
20240111,191900,268840907,422,422,422,422,0
|
|
20240111,191800,268840907,422,422,422,422,0
|
|
20240111,191700,268840907,422,422,422,422,0
|
|
20240111,191600,268840907,422,422,422,422,0
|
|
20240111,191500,268840907,422,422,422,422,0
|
|
20240111,191400,268840907,422,422,422,422,0
|
|
20240111,191300,268840907,422,422,422,422,0
|
|
20240111,191200,268840907,422,422,422,422,0
|
|
20240111,191100,268840907,422,422,422,422,0
|
|
20240111,191000,268840907,422,422,422,422,0
|
|
20240111,190900,268840907,422,422,422,422,0
|
|
20240111,190800,268840907,422,422,422,422,0
|
|
20240111,190700,268840907,422,422,422,422,0
|
|
20240111,190600,268840907,422,422,422,422,0
|
|
20240111,190500,268840907,422,422,422,422,0
|
|
20240111,190400,268840907,422,422,422,422,0
|
|
20240111,190300,268840907,422,422,422,422,0
|
|
20240111,190200,268840907,422,422,422,422,0
|
|
20240111,190100,268840907,422,422,422,422,0
|
|
20240111,190000,268840907,422,422,422,422,0
|
|
20240111,185900,268840907,422,422,422,422,0
|
|
20240111,185800,268840907,422,422,422,422,0
|
|
20240111,185700,268840907,422,422,422,422,0
|
|
20240111,185600,268840907,422,422,422,422,0
|
|
20240111,185500,268840907,422,422,422,422,0
|
|
20240111,185400,268840907,422,422,422,422,0
|
|
20240111,185300,268840907,422,422,422,422,3680
|
|
20240111,185200,268840907,422,422,422,422,0
|
|
20240111,185100,268840907,422,422,422,422,0
|
|
20240111,185000,268840907,422,422,422,422,0
|
|
20240111,184900,268840907,422,422,422,422,0
|
|
20240111,184800,268840907,422,422,422,422,0
|
|
20240111,184700,268840907,422,422,422,422,0
|
|
20240111,184600,268840907,422,422,422,422,0
|
|
20240111,184500,268840907,422,422,422,422,0
|
|
20240111,184400,268840907,422,422,422,422,0
|
|
20240111,184300,268840907,422,422,422,422,0
|
|
20240111,184200,268840907,422,422,422,422,0
|
|
20240111,184100,268840907,422,422,422,422,0
|
|
20240111,184000,268840907,422,422,422,422,0
|
|
20240111,183900,268840907,422,422,422,422,0
|
|
20240111,183800,268840907,422,422,422,422,0
|
|
20240111,183700,268840907,422,422,422,422,0
|
|
20240111,183600,268840907,422,422,422,422,0
|
|
20240111,183500,268840907,422,422,422,422,0
|
|
20240111,183400,268840907,422,422,422,422,0
|
|
20240111,183300,268840907,422,422,422,422,0
|
|
20240111,183200,268840907,422,422,422,422,0
|
|
20240111,183100,268840907,422,422,422,422,0
|
|
20240111,183000,268840907,422,422,422,422,0
|
|
20240111,182900,268840907,422,422,422,422,0
|
|
20240111,182800,268840907,422,422,422,422,0
|
|
20240111,182700,268840907,422,422,422,422,0
|
|
20240111,182600,268840907,422,422,422,422,0
|
|
20240111,182500,268840907,422,422,422,422,0
|
|
20240111,182400,268840907,422,422,422,422,0
|
|
20240111,182300,268840907,422,422,422,422,3680
|
|
20240111,182200,268840907,422,422,422,422,0
|
|
20240111,182100,268840907,422,422,422,422,0
|
|
20240111,182000,268840907,422,422,422,422,0
|
|
20240111,181900,268840907,422,422,422,422,0
|
|
20240111,181800,268840907,422,422,422,422,0
|
|
20240111,181700,268840907,422,422,422,422,0
|
|
20240111,181600,268840907,422,422,422,422,0
|
|
20240111,181500,268840907,422,422,422,422,0
|
|
20240111,181400,268840907,422,422,422,422,0
|
|
20240111,181300,268840907,422,422,422,422,0
|
|
20240111,181200,268840907,422,422,422,422,0
|
|
20240111,181100,268840907,422,422,422,422,0
|
|
20240111,181000,268840907,422,422,422,422,0
|
|
20240111,180900,268840907,422,422,422,422,0
|
|
20240111,180800,268840907,422,422,422,422,0
|
|
20240111,180700,268840907,422,422,422,422,0
|
|
20240111,180600,268840907,422,422,422,422,0
|
|
20240111,180500,268840907,422,422,422,422,0
|
|
20240111,180400,268840907,422,422,422,422,0
|
|
20240111,180300,268840907,422,422,422,422,0
|
|
20240111,180200,268840907,422,422,422,422,0
|
|
20240111,180100,268840907,422,422,422,422,0
|
|
20240111,180000,268840907,422,422,422,422,0
|
|
20240111,175900,268840907,422,422,422,422,0
|
|
20240111,175800,268840907,422,422,422,422,0
|
|
20240111,175700,268840907,422,422,422,422,0
|
|
20240111,175600,268840907,422,422,422,422,0
|
|
20240111,175500,268840907,422,422,422,422,0
|
|
20240111,175400,268840907,422,422,422,422,0
|
|
20240111,175300,268840907,422,422,422,422,3680
|
|
20240111,175200,268840907,422,422,422,422,0
|
|
20240111,175100,268840907,422,422,422,422,0
|
|
20240111,175000,268840907,422,422,422,422,0
|
|
20240111,174900,268840907,422,422,422,422,0
|
|
20240111,174800,268840907,422,422,422,422,0
|
|
20240111,174700,268840907,422,422,422,422,0
|
|
20240111,174600,268840907,422,422,422,422,0
|
|
20240111,174500,268840907,422,422,422,422,0
|
|
20240111,174400,268840907,422,422,422,422,0
|
|
20240111,174300,268840907,422,422,422,422,0
|
|
20240111,174200,268840907,422,422,422,422,0
|
|
20240111,174100,268840907,422,422,422,422,0
|
|
20240111,174000,268840907,422,422,422,422,0
|
|
20240111,173900,268840907,422,422,422,422,0
|
|
20240111,173800,268840907,422,422,422,422,0
|
|
20240111,173700,268840907,422,422,422,422,0
|
|
20240111,173600,268840907,422,422,422,422,0
|
|
20240111,173500,268840907,422,422,422,422,0
|
|
20240111,173400,268840907,422,422,422,422,0
|
|
20240111,173300,268840907,422,422,422,422,0
|
|
20240111,173200,268840907,422,422,422,422,0
|
|
20240111,173100,268840907,422,422,422,422,0
|
|
20240111,173000,268840907,422,422,422,422,0
|
|
20240111,172900,268840907,422,422,422,422,0
|
|
20240111,172800,268840907,422,422,422,422,0
|
|
20240111,172700,268840907,422,422,422,422,0
|
|
20240111,172600,268840907,422,422,422,422,0
|
|
20240111,172500,268840907,422,422,422,422,0
|
|
20240111,172400,268840907,422,422,422,422,0
|
|
20240111,172300,268840907,422,422,422,422,3680
|
|
20240111,172200,268840907,422,422,422,422,0
|
|
20240111,172100,268840907,422,422,422,422,0
|
|
20240111,172000,268840907,422,422,422,422,0
|
|
20240111,171900,268840907,422,422,422,422,0
|
|
20240111,171800,268840907,422,422,422,422,0
|
|
20240111,171700,268840907,422,422,422,422,0
|
|
20240111,171600,268840907,422,422,422,422,0
|
|
20240111,171500,268840907,422,422,422,422,0
|
|
20240111,171400,268840907,422,422,422,422,0
|
|
20240111,171300,268840907,422,422,422,422,0
|
|
20240111,171200,268840907,422,422,422,422,0
|
|
20240111,171100,268840907,422,422,422,422,0
|
|
20240111,171000,268840907,422,422,422,422,0
|
|
20240111,170900,268840907,422,422,422,422,0
|
|
20240111,170800,268840907,422,422,422,422,0
|
|
20240111,170700,268840907,422,422,422,422,0
|
|
20240111,170600,268840907,422,422,422,422,0
|
|
20240111,170500,268840907,422,422,422,422,0
|
|
20240111,170400,268840907,422,422,422,422,0
|
|
20240111,170300,268840907,422,422,422,422,0
|
|
20240111,170200,268840907,422,422,422,422,0
|
|
20240111,170100,268840907,422,422,422,422,0
|
|
20240111,170000,268840907,422,422,422,422,0
|
|
20240111,165900,268840907,422,422,422,422,0
|
|
20240111,165800,268840907,422,422,422,422,0
|
|
20240111,165700,268840907,422,422,422,422,0
|
|
20240111,165600,268840907,422,422,422,422,0
|
|
20240111,165500,268840907,422,422,422,422,0
|
|
20240111,165400,268840907,422,422,422,422,0
|
|
20240111,165300,268840907,422,422,422,422,3680
|
|
20240111,165200,268840907,422,422,422,422,0
|
|
20240111,165100,268840907,422,422,422,422,0
|
|
20240111,165000,268840907,422,422,422,422,0
|
|
20240111,164900,268840907,422,422,422,422,0
|
|
20240111,164800,268840907,422,422,422,422,0
|
|
20240111,164700,268840907,422,422,422,422,0
|
|
20240111,164600,268840907,422,422,422,422,0
|
|
20240111,164500,268840907,422,422,422,422,0
|
|
20240111,164400,268840907,422,422,422,422,0
|
|
20240111,164300,268840907,422,422,422,422,0
|
|
20240111,164200,268840907,422,422,422,422,0
|
|
20240111,164100,268840907,422,422,422,422,0
|
|
20240111,164000,268840907,422,422,422,422,0
|
|
20240111,163900,268840907,422,422,422,422,0
|
|
20240111,163800,268840907,422,422,422,422,0
|
|
20240111,163700,268840907,422,422,422,422,0
|
|
20240111,163600,268840907,422,422,422,422,0
|
|
20240111,163500,268840907,422,422,422,422,0
|
|
20240111,163400,268840907,422,422,422,422,0
|
|
20240111,163300,268840907,422,422,422,422,0
|
|
20240111,163200,268840907,422,422,422,422,0
|
|
20240111,163100,268840907,422,422,422,422,0
|
|
20240111,163000,268840907,422,422,422,422,0
|
|
20240111,162900,268840907,422,422,422,422,0
|
|
20240111,162800,268840907,422,422,422,422,0
|
|
20240111,162700,268840907,422,422,422,422,0
|
|
20240111,162600,268840907,422,422,422,422,0
|
|
20240111,162500,268840907,422,422,422,422,0
|
|
20240111,162400,268840907,422,422,422,422,0
|
|
20240111,162300,268840907,422,422,422,422,3680
|
|
20240111,162200,268840907,422,422,422,422,0
|
|
20240111,162100,268840907,422,422,422,422,0
|
|
20240111,162000,268840907,422,422,422,422,0
|
|
20240111,161900,268840907,422,422,422,422,0
|
|
20240111,161800,268840907,422,422,422,422,0
|
|
20240111,161700,268840907,422,422,422,422,0
|
|
20240111,161600,268840907,422,422,422,422,0
|
|
20240111,161500,268840907,422,422,422,422,0
|
|
20240111,161400,268840907,422,422,422,422,0
|
|
20240111,161300,268840907,422,422,422,422,0
|
|
20240111,161200,268840907,422,422,422,422,0
|
|
20240111,161100,268840907,422,422,422,422,0
|
|
20240111,161000,268840907,422,422,422,422,0
|
|
20240111,160900,268840907,422,422,422,422,0
|
|
20240111,160800,268840907,422,422,422,422,0
|
|
20240111,160700,268840907,422,422,422,422,0
|
|
20240111,160600,268840907,422,422,422,422,0
|
|
20240111,160500,268840907,422,422,422,422,0
|
|
20240111,160400,268840907,422,422,422,422,0
|
|
20240111,160300,268840907,422,422,422,422,0
|
|
20240111,160200,268840907,422,422,422,422,0
|
|
20240111,160100,268840907,422,422,422,422,0
|
|
20240111,160000,268840907,422,422,422,422,0
|
|
20240111,155900,268840907,422,422,422,422,0
|
|
20240111,155800,268840907,422,422,422,422,0
|
|
20240111,155700,268840907,422,422,422,422,0
|
|
20240111,155600,268840907,422,422,422,422,0
|
|
20240111,155500,268840907,422,422,422,422,0
|
|
20240111,155400,268840907,422,422,422,422,0
|
|
20240111,155300,268840907,422,422,422,422,3680
|
|
20240111,155200,268840907,422,422,422,422,0
|
|
20240111,155100,268840907,422,422,422,422,0
|
|
20240111,155000,268840907,422,422,422,422,0
|
|
20240111,154900,268840907,422,422,422,422,0
|
|
20240111,154800,268840907,422,422,422,422,0
|
|
20240111,154700,268840907,422,422,422,422,0
|
|
20240111,154600,268840907,422,422,422,422,0
|
|
20240111,154500,268840907,422,422,422,422,0
|
|
20240111,154400,268840907,422,422,422,422,0
|
|
20240111,154300,268840907,422,422,422,422,0
|
|
20240111,154200,268840907,422,422,422,422,0
|
|
20240111,154100,268840907,422,422,422,422,0
|
|
20240111,154000,268840907,422,422,422,422,0
|
|
20240111,153900,268840907,422,422,422,422,0
|
|
20240111,153800,268840907,422,422,422,422,0
|
|
20240111,153700,268840907,422,422,422,422,0
|
|
20240111,153600,268840907,422,422,422,422,0
|
|
20240111,153500,268840907,422,422,422,422,0
|
|
20240111,153400,268840907,422,422,422,422,0
|
|
20240111,153300,268840907,422,422,422,422,0
|
|
20240111,153200,268840907,422,422,422,422,0
|
|
20240111,153100,268840907,422,422,422,422,0
|
|
20240111,153000,268840907,422,422,422,422,3680
|
|
20240111,152900,267287947,424,424,424,424,0
|
|
20240111,152800,267287947,424,424,424,424,0
|
|
20240111,152700,267287947,424,424,424,424,0
|
|
20240111,152600,267287947,424,424,424,424,0
|
|
20240111,152500,267287947,424,424,424,424,0
|
|
20240111,152400,267287947,424,424,424,424,0
|
|
20240111,152300,267287947,424,424,424,424,0
|
|
20240111,152200,267287947,424,424,424,424,0
|
|
20240111,152100,267287947,424,424,424,424,0
|
|
20240111,152000,267287947,424,424,424,424,0
|
|
20240111,151900,267287947,424,424,424,424,1438
|
|
20240111,151800,266678235,424,423,424,420,1001
|
|
20240111,151700,266255105,423,423,423,423,882
|
|
20240111,151600,265882019,422,422,422,422,26
|
|
20240111,151500,265871047,422,423,423,422,1940
|
|
20240111,151400,265052287,422,422,422,422,0
|
|
20240111,151300,265052287,422,422,422,422,0
|
|
20240111,151200,265052287,422,422,422,422,0
|
|
20240111,151100,265052287,422,423,423,422,12
|
|
20240111,151000,265047214,422,422,422,422,202
|
|
20240111,150900,264961970,422,422,422,422,3201
|
|
20240111,150800,263611148,422,422,422,422,50
|
|
20240111,150700,263590048,422,422,422,422,1
|
|
20240111,150600,263589626,423,423,423,423,1
|
|
20240111,150500,263589203,423,423,423,423,2202
|
|
20240111,150400,262657757,423,424,424,423,52
|
|
20240111,150300,262635760,424,423,424,423,1000
|
|
20240111,150200,262212755,422,422,422,422,50
|
|
20240111,150100,262191655,423,423,423,423,5
|
|
20240111,150000,262189540,423,423,423,423,918
|
|
20240111,145900,261801226,422,422,422,422,0
|
|
20240111,145800,261801226,422,422,422,422,0
|
|
20240111,145700,261801226,422,422,422,422,0
|
|
20240111,145600,261801226,422,422,422,422,2609
|
|
20240111,145500,260700228,422,422,422,422,3
|
|
20240111,145400,260698962,423,423,423,423,1
|
|
20240111,145300,260698539,422,423,423,422,4558
|
|
20240111,145200,258771589,423,423,423,423,5
|
|
20240111,145100,258769474,422,422,422,422,16580
|
|
20240111,145000,251772714,422,422,422,422,0
|
|
20240111,144900,251772714,422,422,422,422,1300
|
|
20240111,144800,251224114,423,423,423,423,0
|
|
20240111,144700,251224114,423,423,423,423,6
|
|
20240111,144600,251221576,422,422,422,422,0
|
|
20240111,144500,251221576,422,422,422,422,0
|
|
20240111,144400,251221576,422,422,422,422,0
|
|
20240111,144300,251221576,422,423,423,422,600
|
|
20240111,144200,250968276,423,423,423,423,491
|
|
20240111,144100,250760583,421,421,421,421,1
|
|
20240111,144000,250760162,421,422,422,421,1022
|
|
20240111,143900,250329457,422,422,422,422,0
|
|
20240111,143800,250329457,422,422,422,422,100
|
|
20240111,143700,250287257,423,423,423,423,0
|
|
20240111,143600,250287257,423,423,423,423,0
|
|
20240111,143500,250287257,423,423,423,423,0
|
|
20240111,143400,250287257,423,423,423,423,0
|
|
20240111,143300,250287257,423,423,423,423,0
|
|
20240111,143200,250287257,423,423,423,423,5
|
|
20240111,143100,250285142,420,421,424,420,7747
|
|
20240111,143000,247027525,420,423,423,420,1629
|
|
20240111,142900,246343039,421,423,423,421,10000
|
|
20240111,142800,242130677,423,423,423,423,0
|
|
20240111,142700,242130677,423,423,423,422,489
|
|
20240111,142600,241923851,423,423,423,423,0
|
|
20240111,142500,241923851,423,423,423,423,0
|
|
20240111,142400,241923851,423,423,423,423,732
|
|
20240111,142300,241614215,423,424,424,423,8528
|
|
20240111,142200,238006843,424,424,424,424,2214
|
|
20240111,142100,237068107,424,424,424,424,0
|
|
20240111,142000,237068107,424,424,424,424,3
|
|
20240111,141900,237066835,424,424,424,424,1
|
|
20240111,141800,237066411,424,424,424,424,0
|
|
20240111,141700,237066411,424,424,424,424,0
|
|
20240111,141600,237066411,424,424,424,424,27
|
|
20240111,141500,237054963,424,424,424,424,1
|
|
20240111,141400,237054539,423,423,423,423,0
|
|
20240111,141300,237054539,423,423,423,423,1
|
|
20240111,141200,237054116,423,423,423,423,3
|
|
20240111,141100,237052847,423,423,423,423,198
|
|
20240111,141000,236969093,424,424,424,424,6
|
|
20240111,140900,236966549,424,424,424,424,0
|
|
20240111,140800,236966549,424,424,424,424,0
|
|
20240111,140700,236966549,424,424,424,424,10
|
|
20240111,140600,236962309,423,423,423,423,100
|
|
20240111,140500,236920009,423,423,423,423,0
|
|
20240111,140400,236920009,423,423,423,423,0
|
|
20240111,140300,236920009,423,423,423,423,0
|
|
20240111,140200,236920009,423,424,424,423,60
|
|
20240111,140100,236894619,424,424,424,424,2
|
|
20240111,140000,236893771,423,423,423,423,0
|
|
20240111,135900,236893771,423,423,423,423,0
|
|
20240111,135800,236893771,423,423,423,423,200
|
|
20240111,135700,236809171,423,423,423,423,100
|
|
20240111,135600,236766871,423,423,423,423,782
|
|
20240111,135500,236436085,423,421,423,421,7
|
|
20240111,135400,236433134,421,422,422,421,10000
|
|
20240111,135300,232221079,423,423,423,423,0
|
|
20240111,135200,232221079,423,423,423,423,1
|
|
20240111,135100,232220656,423,423,423,423,2142
|
|
20240111,135000,231314590,424,424,424,424,2
|
|
20240111,134900,231313742,423,423,423,423,0
|
|
20240111,134800,231313742,423,423,423,423,0
|
|
20240111,134700,231313742,423,423,423,423,2
|
|
20240111,134600,231312896,424,424,424,424,0
|
|
20240111,134500,231312896,424,424,424,424,2
|
|
20240111,134400,231312048,424,424,424,424,0
|
|
20240111,134300,231312048,424,424,424,424,0
|
|
20240111,134200,231312048,424,424,424,424,624
|
|
20240111,134100,231047472,424,424,424,424,0
|
|
20240111,134000,231047472,424,424,424,424,1
|
|
20240111,133900,231047048,422,422,422,422,0
|
|
20240111,133800,231047048,422,422,422,422,0
|
|
20240111,133700,231047048,422,422,422,422,20
|
|
20240111,133600,231038608,423,424,424,423,140
|
|
20240111,133500,230979328,424,424,424,424,3
|
|
20240111,133400,230978056,424,422,424,422,303
|
|
20240111,133300,230850184,422,422,422,422,0
|
|
20240111,133200,230850184,422,422,422,422,0
|
|
20240111,133100,230850184,422,422,422,422,11096
|
|
20240111,133000,226167672,423,423,423,423,0
|
|
20240111,132900,226167672,423,423,423,423,1
|
|
20240111,132800,226167249,423,423,423,423,0
|
|
20240111,132700,226167249,423,422,423,422,104
|
|
20240111,132600,226123258,422,422,422,422,0
|
|
20240111,132500,226123258,422,422,422,422,0
|
|
20240111,132400,226123258,422,422,422,422,1
|
|
20240111,132300,226122836,424,424,424,424,0
|
|
20240111,132200,226122836,424,424,424,424,50
|
|
20240111,132100,226101636,424,424,424,424,200
|
|
20240111,132000,226016836,423,423,423,423,0
|
|
20240111,131900,226016836,423,423,423,423,420
|
|
20240111,131800,225839176,422,422,422,422,4
|
|
20240111,131700,225837488,422,422,422,422,0
|
|
20240111,131600,225837488,422,422,422,422,0
|
|
20240111,131500,225837488,422,422,422,422,20
|
|
20240111,131400,225829048,422,422,422,422,0
|
|
20240111,131300,225829048,422,422,422,422,0
|
|
20240111,131200,225829048,422,422,422,422,0
|
|
20240111,131100,225829048,422,422,422,422,0
|
|
20240111,131000,225829048,422,422,422,422,0
|
|
20240111,130900,225829048,422,422,422,422,0
|
|
20240111,130800,225829048,422,422,422,422,222
|
|
20240111,130700,225735364,422,422,422,422,1007
|
|
20240111,130600,225310410,422,422,422,422,0
|
|
20240111,130500,225310410,422,422,422,422,1105
|
|
20240111,130400,224844100,422,422,422,422,0
|
|
20240111,130300,224844100,422,422,422,422,0
|
|
20240111,130200,224844100,422,422,422,422,49
|
|
20240111,130100,224823422,419,419,419,419,0
|
|
20240111,130000,224823422,419,421,421,419,2300
|
|
20240111,125900,223859350,424,424,424,424,1
|
|
20240111,125800,223858926,420,420,420,420,0
|
|
20240111,125700,223858926,420,420,420,420,0
|
|
20240111,125600,223858926,420,420,420,420,0
|
|
20240111,125500,223858926,420,420,420,420,0
|
|
20240111,125400,223858926,420,421,421,420,22885
|
|
20240111,125300,214242641,422,422,422,422,3300
|
|
20240111,125200,212850041,422,423,423,422,9540
|
|
20240111,125100,208816238,423,423,423,423,175
|
|
20240111,125000,208742213,423,423,423,423,0
|
|
20240111,124900,208742213,423,423,423,423,300
|
|
20240111,124800,208615313,423,423,423,423,100
|
|
20240111,124700,208573013,424,424,424,424,10
|
|
20240111,124600,208568773,425,425,425,425,1300
|
|
20240111,124500,208016273,423,423,423,423,0
|
|
20240111,124400,208016273,423,423,423,423,0
|
|
20240111,124300,208016273,423,423,423,423,0
|
|
20240111,124200,208016273,423,423,423,423,31
|
|
20240111,124100,208003160,423,423,423,423,0
|
|
20240111,124000,208003160,423,423,423,423,1525
|
|
20240111,123900,207358085,423,424,424,423,307
|
|
20240111,123800,207228223,423,423,423,423,10709
|
|
20240111,123700,202698316,423,423,423,423,1318
|
|
20240111,123600,202140802,423,423,423,423,682
|
|
20240111,123500,201852316,425,425,425,425,0
|
|
20240111,123400,201852316,425,425,425,425,0
|
|
20240111,123300,201852316,425,425,425,425,1042
|
|
20240111,123200,201409466,423,423,423,423,0
|
|
20240111,123100,201409466,423,423,423,423,40
|
|
20240111,123000,201392546,425,425,425,425,44
|
|
20240111,122900,201373846,425,425,425,425,6
|
|
20240111,122800,201371296,425,425,425,425,0
|
|
20240111,122700,201371296,425,425,425,425,0
|
|
20240111,122600,201371296,425,425,425,425,0
|
|
20240111,122500,201371296,425,425,425,425,0
|
|
20240111,122400,201371296,425,425,425,425,1
|
|
20240111,122300,201370871,425,425,425,425,1
|
|
20240111,122200,201370446,425,425,425,425,2
|
|
20240111,122100,201369596,422,422,422,422,0
|
|
20240111,122000,201369596,422,422,422,422,3320
|
|
20240111,121900,199968556,422,425,425,422,4
|
|
20240111,121800,199966859,426,426,426,426,2
|
|
20240111,121700,199966007,426,426,426,426,0
|
|
20240111,121600,199966007,426,426,426,426,0
|
|
20240111,121500,199966007,426,426,426,426,1000
|
|
20240111,121400,199540007,427,427,427,427,0
|
|
20240111,121300,199540007,427,427,427,427,0
|
|
20240111,121200,199540007,427,427,427,427,0
|
|
20240111,121100,199540007,427,423,427,423,5909
|
|
20240111,121000,197040496,424,424,424,424,824
|
|
20240111,120900,196691120,424,424,424,424,0
|
|
20240111,120800,196691120,424,424,424,424,96
|
|
20240111,120700,196650416,424,427,427,424,608
|
|
20240111,120600,196392621,424,424,424,424,0
|
|
20240111,120500,196392621,424,427,427,424,9
|
|
20240111,120400,196388793,427,425,427,425,4000
|
|
20240111,120300,194684371,425,425,425,425,100
|
|
20240111,120200,194641871,425,425,425,425,0
|
|
20240111,120100,194641871,425,425,425,425,804
|
|
20240111,120000,194300171,426,426,426,426,0
|
|
20240111,115900,194300171,426,426,426,426,0
|
|
20240111,115800,194300171,426,425,426,425,103
|
|
20240111,115700,194256394,424,424,424,424,0
|
|
20240111,115600,194256394,424,424,424,424,0
|
|
20240111,115500,194256394,424,424,424,424,0
|
|
20240111,115400,194256394,424,424,424,424,0
|
|
20240111,115300,194256394,424,424,424,424,5
|
|
20240111,115200,194254274,426,426,426,426,0
|
|
20240111,115100,194254274,426,425,426,425,54
|
|
20240111,115000,194231320,425,425,425,425,0
|
|
20240111,114900,194231320,425,425,425,425,2265
|
|
20240111,114800,193268695,425,425,425,425,0
|
|
20240111,114700,193268695,425,425,425,425,0
|
|
20240111,114600,193268695,425,425,425,425,1201
|
|
20240111,114500,192758270,424,424,424,424,1
|
|
20240111,114400,192757846,424,424,424,424,0
|
|
20240111,114300,192757846,424,424,424,424,0
|
|
20240111,114200,192757846,424,424,424,424,800
|
|
20240111,114100,192418646,425,425,425,425,63
|
|
20240111,114000,192391871,424,424,424,424,0
|
|
20240111,113900,192391871,424,424,424,424,1129
|
|
20240111,113800,191913175,424,424,424,424,2334
|
|
20240111,113700,190923559,425,425,425,425,0
|
|
20240111,113600,190923559,425,425,425,425,50
|
|
20240111,113500,190902309,425,425,425,425,132
|
|
20240111,113400,190846209,424,424,424,424,0
|
|
20240111,113300,190846209,424,424,424,424,0
|
|
20240111,113200,190846209,424,424,424,424,0
|
|
20240111,113100,190846209,424,424,424,424,1300
|
|
20240111,113000,190295009,425,425,425,424,107
|
|
20240111,112900,190249590,425,425,425,425,0
|
|
20240111,112800,190249590,425,425,425,425,4810
|
|
20240111,112700,188205340,426,426,426,426,118
|
|
20240111,112600,188155072,426,426,426,426,0
|
|
20240111,112500,188155072,426,426,426,425,458
|
|
20240111,112400,187959981,426,426,426,426,46
|
|
20240111,112300,187940385,425,425,425,425,1001
|
|
20240111,112200,187514960,425,425,425,425,1000
|
|
20240111,112100,187089960,425,425,425,425,4358
|
|
20240111,112000,185237810,425,425,425,425,1
|
|
20240111,111900,185237385,425,425,425,425,0
|
|
20240111,111800,185237385,425,425,425,425,11
|
|
20240111,111700,185232710,425,425,425,425,4281
|
|
20240111,111600,183413285,425,425,425,425,1
|
|
20240111,111500,183412860,424,423,424,423,3144
|
|
20240111,111400,182081756,423,423,423,423,6
|
|
20240111,111300,182079218,423,423,423,423,536
|
|
20240111,111200,181852490,423,423,423,423,0
|
|
20240111,111100,181852490,423,423,423,423,0
|
|
20240111,111000,181852490,423,423,423,423,87
|
|
20240111,110900,181815689,424,424,424,424,1
|
|
20240111,110800,181815265,422,423,423,422,7056
|
|
20240111,110700,178836078,424,424,424,424,0
|
|
20240111,110600,178836078,424,424,424,424,0
|
|
20240111,110500,178836078,424,424,424,424,0
|
|
20240111,110400,178836078,424,424,424,424,2
|
|
20240111,110300,178835230,425,422,425,422,278
|
|
20240111,110200,178717170,424,424,424,424,164
|
|
20240111,110100,178647634,422,422,422,422,0
|
|
20240111,110000,178647634,422,424,425,422,4487
|
|
20240111,105900,176741415,424,424,424,424,0
|
|
20240111,105800,176741415,424,424,424,424,0
|
|
20240111,105700,176741415,424,424,424,424,245
|
|
20240111,105600,176637535,424,423,424,423,11972
|
|
20240111,105500,171571301,422,422,422,422,45
|
|
20240111,105400,171552311,422,423,423,422,680
|
|
20240111,105300,171265350,422,422,423,422,551
|
|
20240111,105200,171032428,420,423,423,420,16639
|
|
20240111,105100,164041086,423,422,423,422,7178
|
|
20240111,105000,161004795,423,423,423,423,250
|
|
20240111,104900,160899045,423,423,423,423,1227
|
|
20240111,104800,160380024,420,421,421,420,5170
|
|
20240111,104700,158208454,423,422,423,422,8557
|
|
20240111,104600,154590660,420,420,420,420,9965
|
|
20240111,104500,150405360,419,419,419,419,27
|
|
20240111,104400,150394047,420,420,420,420,262
|
|
20240111,104300,150284007,420,419,420,419,484
|
|
20240111,104200,150080776,419,419,419,419,0
|
|
20240111,104100,150080776,419,419,419,419,0
|
|
20240111,104000,150080776,419,419,419,419,0
|
|
20240111,103900,150080776,419,419,419,419,0
|
|
20240111,103800,150080776,419,419,419,419,0
|
|
20240111,103700,150080776,419,419,419,419,0
|
|
20240111,103600,150080776,419,419,419,419,0
|
|
20240111,103500,150080776,419,419,419,419,9
|
|
20240111,103400,150077005,420,422,422,418,469
|
|
20240111,103300,149880727,421,418,421,418,3063
|
|
20240111,103200,148600171,418,418,418,418,1740
|
|
20240111,103100,147872851,418,418,418,418,29
|
|
20240111,103000,147860729,419,421,421,419,850
|
|
20240111,102900,147504575,420,420,420,420,111
|
|
20240111,102800,147457955,420,420,420,420,381
|
|
20240111,102700,147297935,420,420,420,420,1
|
|
20240111,102600,147297515,420,420,420,420,1
|
|
20240111,102500,147297095,420,419,420,419,757
|
|
20240111,102400,146979205,419,419,420,419,3
|
|
20240111,102300,146977947,419,419,419,419,84
|
|
20240111,102200,146942751,420,418,420,418,750
|
|
20240111,102100,146629249,418,415,418,415,1561
|
|
20240111,102000,145980288,419,419,419,419,0
|
|
20240111,101900,145980288,419,421,421,415,30390
|
|
20240111,101800,133331083,421,421,421,421,0
|
|
20240111,101700,133331083,421,421,421,421,68
|
|
20240111,101600,133302455,421,421,421,421,0
|
|
20240111,101500,133302455,421,421,421,421,6
|
|
20240111,101400,133299929,421,418,421,418,1497
|
|
20240111,101300,132672893,419,419,419,419,753
|
|
20240111,101200,132357386,419,420,420,419,347
|
|
20240111,101100,132211983,419,419,419,419,55
|
|
20240111,101000,132188938,419,419,419,419,92
|
|
20240111,100900,132150390,419,419,419,419,5
|
|
20240111,100800,132148295,418,421,421,418,2530
|
|
20240111,100700,131088880,419,420,420,419,2502
|
|
20240111,100600,130040539,420,420,420,419,1592
|
|
20240111,100500,129373379,420,420,420,419,925
|
|
20240111,100400,128985122,420,420,420,420,308
|
|
20240111,100300,128855762,420,420,420,420,1
|
|
20240111,100200,128855342,421,420,421,420,32
|
|
20240111,100100,128841898,419,420,423,419,981
|
|
20240111,100000,128430504,423,421,423,418,1124
|
|
20240111,095900,127959774,420,418,420,418,653
|
|
20240111,095800,127686718,420,419,421,418,946
|
|
20240111,095700,127289822,420,419,420,419,178
|
|
20240111,095600,127215140,418,419,419,418,985
|
|
20240111,095500,126803340,419,420,423,419,1158
|
|
20240111,095400,126317934,423,423,423,423,1
|
|
20240111,095300,126317511,419,423,423,419,901
|
|
20240111,095200,125938698,421,420,421,420,841
|
|
20240111,095100,125585437,421,421,421,421,172
|
|
20240111,095000,125513025,423,424,424,423,169
|
|
20240111,094900,125441374,424,424,424,424,5
|
|
20240111,094800,125439254,424,420,424,419,2002
|
|
20240111,094700,124598874,424,420,424,420,114
|
|
20240111,094600,124550990,420,420,420,420,0
|
|
20240111,094500,124550990,420,421,424,420,505
|
|
20240111,094400,124338882,420,420,420,420,1
|
|
20240111,094300,124338462,420,422,422,420,4071
|
|
20240111,094200,122628634,422,422,424,422,606
|
|
20240111,094100,122372890,424,420,424,420,502
|
|
20240111,094000,122162042,420,424,425,420,1732
|
|
20240111,093900,121434408,424,424,424,424,23
|
|
20240111,093800,121424656,425,423,425,423,154
|
|
20240111,093700,121359420,424,424,425,423,725
|
|
20240111,093600,121052057,420,424,424,420,901
|
|
20240111,093500,120672741,421,421,421,421,2600
|
|
20240111,093400,119578141,421,423,423,421,267
|
|
20240111,093300,119465238,420,420,423,420,2001
|
|
20240111,093200,118624815,423,420,423,420,3039
|
|
20240111,093100,117348018,420,421,423,420,6077
|
|
20240111,093000,114780928,421,424,424,421,2350
|
|
20240111,092900,113787028,421,422,422,421,950
|
|
20240111,092800,113387027,422,423,423,421,2193
|
|
20240111,092700,112462484,422,425,425,421,2728
|
|
20240111,092600,111311575,420,426,426,420,15147
|
|
20240111,092500,104920953,426,427,427,426,21
|
|
20240111,092400,104912006,424,425,428,424,1961
|
|
20240111,092300,104079187,425,429,429,423,2761
|
|
20240111,092200,102908982,429,430,430,429,10300
|
|
20240111,092100,98489881,429,430,431,429,4226
|
|
20240111,092000,96674107,429,429,431,429,13409
|
|
20240111,091900,90909143,426,427,429,426,3878
|
|
20240111,091800,89251559,425,427,427,424,16666
|
|
20240111,091700,82169427,425,427,427,425,2500
|
|
20240111,091600,81102911,427,428,429,423,12919
|
|
20240111,091500,75612975,425,427,427,425,4502
|
|
20240111,091400,73695621,427,427,427,423,8110
|
|
20240111,091300,70253169,425,425,425,423,9639
|
|
20240111,091200,66172412,427,424,427,424,9130
|
|
20240111,091100,62290591,424,422,424,422,12701
|
|
20240111,091000,56923170,424,424,424,424,52
|
|
20240111,090900,56901122,424,425,425,422,457
|
|
20240111,090800,56707405,421,421,421,421,0
|
|
20240111,090700,56707405,421,420,421,420,4506
|
|
20240111,090600,54813379,420,426,426,406,103208
|
|
20240111,090500,11764269,428,426,428,426,1173
|
|
20240111,090400,11264511,425,425,425,425,0
|
|
20240111,090300,11264511,425,428,429,425,13436
|
|
20240111,090200,5547242,425,425,425,425,1237
|
|
20240111,090100,5021517,425,425,425,425,1756
|
|
20240111,090000,4275217,425,426,427,425,10043
|