715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,205200,304923406,404,404,404,404,9254
|
|
20240116,205100,304923406,404,404,404,404,0
|
|
20240116,205000,304923406,404,404,404,404,0
|
|
20240116,204900,304923406,404,404,404,404,0
|
|
20240116,204800,304923406,404,404,404,404,0
|
|
20240116,204700,304923406,404,404,404,404,0
|
|
20240116,204600,304923406,404,404,404,404,0
|
|
20240116,204500,304923406,404,404,404,404,0
|
|
20240116,204400,304923406,404,404,404,404,0
|
|
20240116,204300,304923406,404,404,404,404,0
|
|
20240116,204200,304923406,404,404,404,404,0
|
|
20240116,204100,304923406,404,404,404,404,0
|
|
20240116,204000,304923406,404,404,404,404,0
|
|
20240116,203900,304923406,404,404,404,404,0
|
|
20240116,203800,304923406,404,404,404,404,0
|
|
20240116,203700,304923406,404,404,404,404,0
|
|
20240116,203600,304923406,404,404,404,404,0
|
|
20240116,203500,304923406,404,404,404,404,0
|
|
20240116,203400,304923406,404,404,404,404,0
|
|
20240116,203300,304923406,404,404,404,404,0
|
|
20240116,203200,304923406,404,404,404,404,0
|
|
20240116,203100,304923406,404,404,404,404,0
|
|
20240116,203000,304923406,404,404,404,404,0
|
|
20240116,202900,304923406,404,404,404,404,0
|
|
20240116,202800,304923406,404,404,404,404,0
|
|
20240116,202700,304923406,404,404,404,404,0
|
|
20240116,202600,304923406,404,404,404,404,0
|
|
20240116,202500,304923406,404,404,404,404,0
|
|
20240116,202400,304923406,404,404,404,404,0
|
|
20240116,202300,304923406,404,404,404,404,0
|
|
20240116,202200,304923406,404,404,404,404,9254
|
|
20240116,202100,304923406,404,404,404,404,0
|
|
20240116,202000,304923406,404,404,404,404,0
|
|
20240116,201900,304923406,404,404,404,404,0
|
|
20240116,201800,304923406,404,404,404,404,0
|
|
20240116,201700,304923406,404,404,404,404,0
|
|
20240116,201600,304923406,404,404,404,404,0
|
|
20240116,201500,304923406,404,404,404,404,0
|
|
20240116,201400,304923406,404,404,404,404,0
|
|
20240116,201300,304923406,404,404,404,404,0
|
|
20240116,201200,304923406,404,404,404,404,0
|
|
20240116,201100,304923406,404,404,404,404,0
|
|
20240116,201000,304923406,404,404,404,404,0
|
|
20240116,200900,304923406,404,404,404,404,0
|
|
20240116,200800,304923406,404,404,404,404,0
|
|
20240116,200700,304923406,404,404,404,404,0
|
|
20240116,200600,304923406,404,404,404,404,0
|
|
20240116,200500,304923406,404,404,404,404,0
|
|
20240116,200400,304923406,404,404,404,404,0
|
|
20240116,200300,304923406,404,404,404,404,0
|
|
20240116,200200,304923406,404,404,404,404,0
|
|
20240116,200100,304923406,404,404,404,404,0
|
|
20240116,200000,304923406,404,404,404,404,0
|
|
20240116,195900,304923406,404,404,404,404,0
|
|
20240116,195800,304923406,404,404,404,404,0
|
|
20240116,195700,304923406,404,404,404,404,0
|
|
20240116,195600,304923406,404,404,404,404,0
|
|
20240116,195500,304923406,404,404,404,404,0
|
|
20240116,195400,304923406,404,404,404,404,0
|
|
20240116,195300,304923406,404,404,404,404,0
|
|
20240116,195200,304923406,404,404,404,404,9254
|
|
20240116,195100,304923406,404,404,404,404,0
|
|
20240116,195000,304923406,404,404,404,404,0
|
|
20240116,194900,304923406,404,404,404,404,0
|
|
20240116,194800,304923406,404,404,404,404,0
|
|
20240116,194700,304923406,404,404,404,404,0
|
|
20240116,194600,304923406,404,404,404,404,0
|
|
20240116,194500,304923406,404,404,404,404,0
|
|
20240116,194400,304923406,404,404,404,404,0
|
|
20240116,194300,304923406,404,404,404,404,0
|
|
20240116,194200,304923406,404,404,404,404,0
|
|
20240116,194100,304923406,404,404,404,404,0
|
|
20240116,194000,304923406,404,404,404,404,0
|
|
20240116,193900,304923406,404,404,404,404,0
|
|
20240116,193800,304923406,404,404,404,404,0
|
|
20240116,193700,304923406,404,404,404,404,0
|
|
20240116,193600,304923406,404,404,404,404,0
|
|
20240116,193500,304923406,404,404,404,404,0
|
|
20240116,193400,304923406,404,404,404,404,0
|
|
20240116,193300,304923406,404,404,404,404,0
|
|
20240116,193200,304923406,404,404,404,404,0
|
|
20240116,193100,304923406,404,404,404,404,0
|
|
20240116,193000,304923406,404,404,404,404,0
|
|
20240116,192900,304923406,404,404,404,404,0
|
|
20240116,192800,304923406,404,404,404,404,0
|
|
20240116,192700,304923406,404,404,404,404,0
|
|
20240116,192600,304923406,404,404,404,404,0
|
|
20240116,192500,304923406,404,404,404,404,0
|
|
20240116,192400,304923406,404,404,404,404,0
|
|
20240116,192300,304923406,404,404,404,404,0
|
|
20240116,192200,304923406,404,404,404,404,9254
|
|
20240116,192100,304923406,404,404,404,404,0
|
|
20240116,192000,304923406,404,404,404,404,0
|
|
20240116,191900,304923406,404,404,404,404,0
|
|
20240116,191800,304923406,404,404,404,404,0
|
|
20240116,191700,304923406,404,404,404,404,0
|
|
20240116,191600,304923406,404,404,404,404,0
|
|
20240116,191500,304923406,404,404,404,404,0
|
|
20240116,191400,304923406,404,404,404,404,0
|
|
20240116,191300,304923406,404,404,404,404,0
|
|
20240116,191200,304923406,404,404,404,404,0
|
|
20240116,191100,304923406,404,404,404,404,0
|
|
20240116,191000,304923406,404,404,404,404,0
|
|
20240116,190900,304923406,404,404,404,404,0
|
|
20240116,190800,304923406,404,404,404,404,0
|
|
20240116,190700,304923406,404,404,404,404,0
|
|
20240116,190600,304923406,404,404,404,404,0
|
|
20240116,190500,304923406,404,404,404,404,0
|
|
20240116,190400,304923406,404,404,404,404,0
|
|
20240116,190300,304923406,404,404,404,404,0
|
|
20240116,190200,304923406,404,404,404,404,0
|
|
20240116,190100,304923406,404,404,404,404,0
|
|
20240116,190000,304923406,404,404,404,404,0
|
|
20240116,185900,304923406,404,404,404,404,0
|
|
20240116,185800,304923406,404,404,404,404,0
|
|
20240116,185700,304923406,404,404,404,404,0
|
|
20240116,185600,304923406,404,404,404,404,0
|
|
20240116,185500,304923406,404,404,404,404,0
|
|
20240116,185400,304923406,404,404,404,404,0
|
|
20240116,185300,304923406,404,404,404,404,0
|
|
20240116,185200,304923406,404,404,404,404,9254
|
|
20240116,185100,304923406,404,404,404,404,0
|
|
20240116,185000,304923406,404,404,404,404,0
|
|
20240116,184900,304923406,404,404,404,404,0
|
|
20240116,184800,304923406,404,404,404,404,0
|
|
20240116,184700,304923406,404,404,404,404,0
|
|
20240116,184600,304923406,404,404,404,404,0
|
|
20240116,184500,304923406,404,404,404,404,0
|
|
20240116,184400,304923406,404,404,404,404,0
|
|
20240116,184300,304923406,404,404,404,404,0
|
|
20240116,184200,304923406,404,404,404,404,0
|
|
20240116,184100,304923406,404,404,404,404,0
|
|
20240116,184000,304923406,404,404,404,404,0
|
|
20240116,183900,304923406,404,404,404,404,0
|
|
20240116,183800,304923406,404,404,404,404,0
|
|
20240116,183700,304923406,404,404,404,404,0
|
|
20240116,183600,304923406,404,404,404,404,0
|
|
20240116,183500,304923406,404,404,404,404,0
|
|
20240116,183400,304923406,404,404,404,404,0
|
|
20240116,183300,304923406,404,404,404,404,0
|
|
20240116,183200,304923406,404,404,404,404,0
|
|
20240116,183100,304923406,404,404,404,404,0
|
|
20240116,183000,304923406,404,404,404,404,0
|
|
20240116,182900,304923406,404,404,404,404,0
|
|
20240116,182800,304923406,404,404,404,404,0
|
|
20240116,182700,304923406,404,404,404,404,0
|
|
20240116,182600,304923406,404,404,404,404,0
|
|
20240116,182500,304923406,404,404,404,404,0
|
|
20240116,182400,304923406,404,404,404,404,0
|
|
20240116,182300,304923406,404,404,404,404,0
|
|
20240116,182200,304923406,404,404,404,404,9254
|
|
20240116,182100,304923406,404,404,404,404,0
|
|
20240116,182000,304923406,404,404,404,404,0
|
|
20240116,181900,304923406,404,404,404,404,0
|
|
20240116,181800,304923406,404,404,404,404,0
|
|
20240116,181700,304923406,404,404,404,404,0
|
|
20240116,181600,304923406,404,404,404,404,0
|
|
20240116,181500,304923406,404,404,404,404,0
|
|
20240116,181400,304923406,404,404,404,404,0
|
|
20240116,181300,304923406,404,404,404,404,0
|
|
20240116,181200,304923406,404,404,404,404,0
|
|
20240116,181100,304923406,404,404,404,404,0
|
|
20240116,181000,304923406,404,404,404,404,0
|
|
20240116,180900,304923406,404,404,404,404,0
|
|
20240116,180800,304923406,404,404,404,404,0
|
|
20240116,180700,304923406,404,404,404,404,0
|
|
20240116,180600,304923406,404,404,404,404,0
|
|
20240116,180500,304923406,404,404,404,404,0
|
|
20240116,180400,304923406,404,404,404,404,0
|
|
20240116,180300,304923406,404,404,404,404,0
|
|
20240116,180200,304923406,404,404,404,404,0
|
|
20240116,180100,304923406,404,404,404,404,0
|
|
20240116,180000,304923406,404,404,404,404,0
|
|
20240116,175900,304923406,404,404,404,404,0
|
|
20240116,175800,304923406,404,404,404,404,0
|
|
20240116,175700,304923406,404,404,404,404,0
|
|
20240116,175600,304923406,404,404,404,404,0
|
|
20240116,175500,304923406,404,404,404,404,0
|
|
20240116,175400,304923406,404,404,404,404,0
|
|
20240116,175300,304923406,404,404,404,404,0
|
|
20240116,175200,304923406,404,404,404,404,9254
|
|
20240116,175100,304923406,404,404,404,404,0
|
|
20240116,175000,304923406,404,404,404,404,0
|
|
20240116,174900,304923406,404,404,404,404,0
|
|
20240116,174800,304923406,404,404,404,404,0
|
|
20240116,174700,304923406,404,404,404,404,0
|
|
20240116,174600,304923406,404,404,404,404,0
|
|
20240116,174500,304923406,404,404,404,404,0
|
|
20240116,174400,304923406,404,404,404,404,0
|
|
20240116,174300,304923406,404,404,404,404,0
|
|
20240116,174200,304923406,404,404,404,404,0
|
|
20240116,174100,304923406,404,404,404,404,0
|
|
20240116,174000,304923406,404,404,404,404,0
|
|
20240116,173900,304923406,404,404,404,404,0
|
|
20240116,173800,304923406,404,404,404,404,0
|
|
20240116,173700,304923406,404,404,404,404,0
|
|
20240116,173600,304923406,404,404,404,404,0
|
|
20240116,173500,304923406,404,404,404,404,0
|
|
20240116,173400,304923406,404,404,404,404,0
|
|
20240116,173300,304923406,404,404,404,404,0
|
|
20240116,173200,304923406,404,404,404,404,0
|
|
20240116,173100,304923406,404,404,404,404,0
|
|
20240116,173000,304923406,404,404,404,404,0
|
|
20240116,172900,304923406,404,404,404,404,0
|
|
20240116,172800,304923406,404,404,404,404,0
|
|
20240116,172700,304923406,404,404,404,404,0
|
|
20240116,172600,304923406,404,404,404,404,0
|
|
20240116,172500,304923406,404,404,404,404,0
|
|
20240116,172400,304923406,404,404,404,404,0
|
|
20240116,172300,304923406,404,404,404,404,0
|
|
20240116,172200,304923406,404,404,404,404,9254
|
|
20240116,172100,304923406,404,404,404,404,0
|
|
20240116,172000,304923406,404,404,404,404,0
|
|
20240116,171900,304923406,404,404,404,404,0
|
|
20240116,171800,304923406,404,404,404,404,0
|
|
20240116,171700,304923406,404,404,404,404,0
|
|
20240116,171600,304923406,404,404,404,404,0
|
|
20240116,171500,304923406,404,404,404,404,0
|
|
20240116,171400,304923406,404,404,404,404,0
|
|
20240116,171300,304923406,404,404,404,404,0
|
|
20240116,171200,304923406,404,404,404,404,0
|
|
20240116,171100,304923406,404,404,404,404,0
|
|
20240116,171000,304923406,404,404,404,404,0
|
|
20240116,170900,304923406,404,404,404,404,0
|
|
20240116,170800,304923406,404,404,404,404,0
|
|
20240116,170700,304923406,404,404,404,404,0
|
|
20240116,170600,304923406,404,404,404,404,0
|
|
20240116,170500,304923406,404,404,404,404,0
|
|
20240116,170400,304923406,404,404,404,404,0
|
|
20240116,170300,304923406,404,404,404,404,0
|
|
20240116,170200,304923406,404,404,404,404,0
|
|
20240116,170100,304923406,404,404,404,404,0
|
|
20240116,170000,304923406,404,404,404,404,0
|
|
20240116,165900,304923406,404,404,404,404,0
|
|
20240116,165800,304923406,404,404,404,404,0
|
|
20240116,165700,304923406,404,404,404,404,0
|
|
20240116,165600,304923406,404,404,404,404,0
|
|
20240116,165500,304923406,404,404,404,404,0
|
|
20240116,165400,304923406,404,404,404,404,0
|
|
20240116,165300,304923406,404,404,404,404,0
|
|
20240116,165200,304923406,404,404,404,404,9254
|
|
20240116,165100,304923406,404,404,404,404,0
|
|
20240116,165000,304923406,404,404,404,404,0
|
|
20240116,164900,304923406,404,404,404,404,0
|
|
20240116,164800,304923406,404,404,404,404,0
|
|
20240116,164700,304923406,404,404,404,404,0
|
|
20240116,164600,304923406,404,404,404,404,0
|
|
20240116,164500,304923406,404,404,404,404,0
|
|
20240116,164400,304923406,404,404,404,404,0
|
|
20240116,164300,304923406,404,404,404,404,0
|
|
20240116,164200,304923406,404,404,404,404,0
|
|
20240116,164100,304923406,404,404,404,404,0
|
|
20240116,164000,304923406,404,404,404,404,0
|
|
20240116,163900,304923406,404,404,404,404,0
|
|
20240116,163800,304923406,404,404,404,404,0
|
|
20240116,163700,304923406,404,404,404,404,0
|
|
20240116,163600,304923406,404,404,404,404,0
|
|
20240116,163500,304923406,404,404,404,404,0
|
|
20240116,163400,304923406,404,404,404,404,0
|
|
20240116,163300,304923406,404,404,404,404,0
|
|
20240116,163200,304923406,404,404,404,404,0
|
|
20240116,163100,304923406,404,404,404,404,0
|
|
20240116,163000,304923406,404,404,404,404,0
|
|
20240116,162900,304923406,404,404,404,404,0
|
|
20240116,162800,304923406,404,404,404,404,0
|
|
20240116,162700,304923406,404,404,404,404,0
|
|
20240116,162600,304923406,404,404,404,404,0
|
|
20240116,162500,304923406,404,404,404,404,0
|
|
20240116,162400,304923406,404,404,404,404,0
|
|
20240116,162300,304923406,404,404,404,404,0
|
|
20240116,162200,304923406,404,404,404,404,9254
|
|
20240116,162100,304923406,404,404,404,404,0
|
|
20240116,162000,304923406,404,404,404,404,0
|
|
20240116,161900,304923406,404,404,404,404,0
|
|
20240116,161800,304923406,404,404,404,404,0
|
|
20240116,161700,304923406,404,404,404,404,0
|
|
20240116,161600,304923406,404,404,404,404,0
|
|
20240116,161500,304923406,404,404,404,404,0
|
|
20240116,161400,304923406,404,404,404,404,0
|
|
20240116,161300,304923406,404,404,404,404,0
|
|
20240116,161200,304923406,404,404,404,404,0
|
|
20240116,161100,304923406,404,404,404,404,0
|
|
20240116,161000,304923406,404,404,404,404,0
|
|
20240116,160900,304923406,404,404,404,404,0
|
|
20240116,160800,304923406,404,404,404,404,0
|
|
20240116,160700,304923406,404,404,404,404,0
|
|
20240116,160600,304923406,404,404,404,404,0
|
|
20240116,160500,304923406,404,404,404,404,0
|
|
20240116,160400,304923406,404,404,404,404,0
|
|
20240116,160300,304923406,404,404,404,404,0
|
|
20240116,160200,304923406,404,404,404,404,0
|
|
20240116,160100,304923406,404,404,404,404,0
|
|
20240116,160000,304923406,404,404,404,404,0
|
|
20240116,155900,304923406,404,404,404,404,0
|
|
20240116,155800,304923406,404,404,404,404,0
|
|
20240116,155700,304923406,404,404,404,404,0
|
|
20240116,155600,304923406,404,404,404,404,0
|
|
20240116,155500,304923406,404,404,404,404,0
|
|
20240116,155400,304923406,404,404,404,404,0
|
|
20240116,155300,304923406,404,404,404,404,0
|
|
20240116,155200,304923406,404,404,404,404,9254
|
|
20240116,155100,304923406,404,404,404,404,0
|
|
20240116,155000,304923406,404,404,404,404,0
|
|
20240116,154900,304923406,404,404,404,404,0
|
|
20240116,154800,304923406,404,404,404,404,0
|
|
20240116,154700,304923406,404,404,404,404,0
|
|
20240116,154600,304923406,404,404,404,404,0
|
|
20240116,154500,304923406,404,404,404,404,0
|
|
20240116,154400,304923406,404,404,404,404,0
|
|
20240116,154300,304923406,404,404,404,404,0
|
|
20240116,154200,304923406,404,404,404,404,0
|
|
20240116,154100,304923406,404,404,404,404,0
|
|
20240116,154000,304923406,404,404,404,404,0
|
|
20240116,153900,304923406,404,404,404,404,0
|
|
20240116,153800,304923406,404,404,404,404,0
|
|
20240116,153700,304923406,404,404,404,404,0
|
|
20240116,153600,304923406,404,404,404,404,0
|
|
20240116,153500,304923406,404,404,404,404,0
|
|
20240116,153400,304923406,404,404,404,404,0
|
|
20240116,153300,304923406,404,404,404,404,0
|
|
20240116,153200,304923406,404,404,404,404,0
|
|
20240116,153100,304923406,404,404,404,404,0
|
|
20240116,153000,304923406,404,404,404,404,9254
|
|
20240116,152900,301184790,404,404,404,404,0
|
|
20240116,152800,301184790,404,404,404,404,0
|
|
20240116,152700,301184790,404,404,404,404,0
|
|
20240116,152600,301184790,404,404,404,404,0
|
|
20240116,152500,301184790,404,404,404,404,0
|
|
20240116,152400,301184790,404,404,404,404,0
|
|
20240116,152300,301184790,404,404,404,404,0
|
|
20240116,152200,301184790,404,404,404,404,0
|
|
20240116,152100,301184790,404,404,404,404,0
|
|
20240116,152000,301184790,404,404,404,404,0
|
|
20240116,151900,301184790,404,403,404,403,1005
|
|
20240116,151800,300778771,403,403,403,403,1
|
|
20240116,151700,300778368,405,405,405,404,18552
|
|
20240116,151600,293282382,406,404,406,404,189
|
|
20240116,151500,293205660,406,406,406,406,100
|
|
20240116,151400,293165060,404,404,404,404,660
|
|
20240116,151300,292898420,404,404,404,404,1000
|
|
20240116,151200,292494420,405,405,405,405,11
|
|
20240116,151100,292489965,405,404,405,403,1165
|
|
20240116,151000,292019958,404,403,404,403,2733
|
|
20240116,150900,290916073,404,404,404,404,81
|
|
20240116,150800,290883349,403,403,403,403,0
|
|
20240116,150700,290883349,403,404,404,403,369
|
|
20240116,150600,290734453,406,406,406,406,0
|
|
20240116,150500,290734453,406,404,406,404,403
|
|
20240116,150400,290570837,406,406,406,406,1
|
|
20240116,150300,290570431,403,403,403,403,363
|
|
20240116,150200,290424142,403,403,403,403,976
|
|
20240116,150100,290030814,403,403,403,403,6382
|
|
20240116,150000,287458868,404,404,404,404,50
|
|
20240116,145900,287438668,404,404,404,404,110
|
|
20240116,145800,287394228,404,405,405,404,11796
|
|
20240116,145700,282628643,404,404,404,404,0
|
|
20240116,145600,282628643,404,406,406,404,32184
|
|
20240116,145500,269596100,407,406,407,406,268
|
|
20240116,145400,269487143,406,406,406,406,0
|
|
20240116,145300,269487143,406,406,406,406,0
|
|
20240116,145200,269487143,406,406,406,406,2777
|
|
20240116,145100,268359681,407,407,407,407,41
|
|
20240116,145000,268342994,407,407,407,407,250
|
|
20240116,144900,268241244,405,405,405,405,1
|
|
20240116,144800,268240839,406,406,406,406,760
|
|
20240116,144700,267932279,406,407,407,406,6069
|
|
20240116,144600,265468264,406,406,406,406,205
|
|
20240116,144500,265385034,406,406,406,406,0
|
|
20240116,144400,265385034,406,406,406,406,3000
|
|
20240116,144300,264167034,406,406,406,406,0
|
|
20240116,144200,264167034,406,406,406,406,1
|
|
20240116,144100,264166628,406,406,406,406,1
|
|
20240116,144000,264166222,406,406,406,406,0
|
|
20240116,143900,264166222,406,406,406,406,0
|
|
20240116,143800,264166222,406,406,406,406,0
|
|
20240116,143700,264166222,406,406,406,406,0
|
|
20240116,143600,264166222,406,406,406,406,5116
|
|
20240116,143500,262089126,405,405,405,405,0
|
|
20240116,143400,262089126,405,405,405,405,0
|
|
20240116,143300,262089126,405,405,405,405,0
|
|
20240116,143200,262089126,405,405,405,405,0
|
|
20240116,143100,262089126,405,405,405,405,699
|
|
20240116,143000,261806031,405,405,405,405,30
|
|
20240116,142900,261793881,406,406,406,406,7
|
|
20240116,142800,261791039,405,405,407,405,2616
|
|
20240116,142700,260726333,407,407,407,407,144
|
|
20240116,142600,260667725,407,407,407,407,1
|
|
20240116,142500,260667318,405,405,405,405,0
|
|
20240116,142400,260667318,405,405,405,405,0
|
|
20240116,142300,260667318,405,405,405,405,0
|
|
20240116,142200,260667318,405,405,405,405,2792
|
|
20240116,142100,259536558,405,407,407,405,1001
|
|
20240116,142000,259129153,405,407,407,405,5
|
|
20240116,141900,259127124,405,405,407,405,1219
|
|
20240116,141800,258633417,407,407,407,407,1
|
|
20240116,141700,258633010,406,406,406,406,36
|
|
20240116,141600,258618394,406,405,406,405,389
|
|
20240116,141500,258460463,407,408,408,405,227
|
|
20240116,141400,258368075,408,408,408,408,0
|
|
20240116,141300,258368075,408,408,408,408,0
|
|
20240116,141200,258368075,408,408,408,408,0
|
|
20240116,141100,258368075,408,408,408,408,0
|
|
20240116,141000,258368075,408,408,408,408,0
|
|
20240116,140900,258368075,408,408,408,408,2
|
|
20240116,140800,258367259,408,408,408,408,1
|
|
20240116,140700,258366851,404,404,404,404,0
|
|
20240116,140600,258366851,404,404,404,404,0
|
|
20240116,140500,258366851,404,404,404,404,0
|
|
20240116,140400,258366851,404,405,405,404,1500
|
|
20240116,140300,257759358,406,406,406,406,0
|
|
20240116,140200,257759358,406,405,406,405,2754
|
|
20240116,140100,256643984,406,405,406,405,2
|
|
20240116,140000,256643173,407,407,407,407,5131
|
|
20240116,135900,254554856,407,407,407,407,0
|
|
20240116,135800,254554856,407,407,407,407,2
|
|
20240116,135700,254554042,407,407,407,407,0
|
|
20240116,135600,254554042,407,407,407,407,0
|
|
20240116,135500,254554042,407,407,407,407,1
|
|
20240116,135400,254553635,407,407,407,407,26
|
|
20240116,135300,254543053,407,407,407,407,0
|
|
20240116,135200,254543053,407,407,407,407,51
|
|
20240116,135100,254522296,407,407,407,407,6
|
|
20240116,135000,254519854,406,406,407,406,292
|
|
20240116,134900,254401301,406,406,406,406,13
|
|
20240116,134800,254396023,406,405,406,405,61
|
|
20240116,134700,254371297,407,407,407,407,0
|
|
20240116,134600,254371297,407,405,407,405,6
|
|
20240116,134500,254368861,407,406,407,405,225
|
|
20240116,134400,254277511,407,407,407,407,0
|
|
20240116,134300,254277511,407,406,407,404,4182
|
|
20240116,134200,252581588,406,406,407,406,3
|
|
20240116,134100,252580369,407,407,407,407,1
|
|
20240116,134000,252579962,405,405,405,405,201
|
|
20240116,133900,252498557,407,405,407,405,1725
|
|
20240116,133800,251799930,405,407,407,405,3873
|
|
20240116,133700,250231361,406,406,407,406,42
|
|
20240116,133600,250214308,405,406,406,405,18363
|
|
20240116,133500,242765739,407,407,407,407,0
|
|
20240116,133400,242765739,407,407,407,407,0
|
|
20240116,133300,242765739,407,407,407,407,3513
|
|
20240116,133200,241335948,407,407,407,407,1788
|
|
20240116,133100,240608232,408,408,408,408,0
|
|
20240116,133000,240608232,408,408,408,408,986
|
|
20240116,132900,240205944,407,407,407,407,0
|
|
20240116,132800,240205944,407,407,407,407,700
|
|
20240116,132700,239921044,408,407,408,407,198
|
|
20240116,132600,239840453,407,408,408,407,5352
|
|
20240116,132500,237659337,408,408,408,408,154
|
|
20240116,132400,237596505,407,407,407,407,0
|
|
20240116,132300,237596505,407,408,408,407,269
|
|
20240116,132200,237487020,406,406,406,406,0
|
|
20240116,132100,237487020,406,407,407,406,10000
|
|
20240116,132000,233422890,409,409,409,409,0
|
|
20240116,131900,233422890,409,409,409,409,3025
|
|
20240116,131800,232185665,407,407,407,407,0
|
|
20240116,131700,232185665,407,407,407,407,1
|
|
20240116,131600,232185258,408,408,408,408,2000
|
|
20240116,131500,231369258,408,408,408,408,9
|
|
20240116,131400,231365586,408,408,408,408,644
|
|
20240116,131300,231102834,407,407,407,407,101
|
|
20240116,131200,231061727,408,408,408,408,111
|
|
20240116,131100,231016439,408,407,408,407,1057
|
|
20240116,131000,230585899,407,407,407,407,1000
|
|
20240116,130900,230178899,406,406,406,406,0
|
|
20240116,130800,230178899,406,406,406,406,793
|
|
20240116,130700,229856941,406,406,406,406,0
|
|
20240116,130600,229856941,406,406,406,406,448
|
|
20240116,130500,229675053,406,406,406,406,50
|
|
20240116,130400,229654753,406,406,406,405,202
|
|
20240116,130300,229572742,406,406,406,406,0
|
|
20240116,130200,229572742,406,405,406,405,210
|
|
20240116,130100,229487492,406,406,406,406,0
|
|
20240116,130000,229487492,406,406,406,406,0
|
|
20240116,125900,229487492,406,406,406,406,1000
|
|
20240116,125800,229081492,406,406,406,406,0
|
|
20240116,125700,229081492,406,406,406,406,1005
|
|
20240116,125600,228673462,405,405,405,405,15
|
|
20240116,125500,228667387,406,405,406,405,119
|
|
20240116,125400,228619075,406,406,406,406,25
|
|
20240116,125300,228608925,406,406,406,406,5
|
|
20240116,125200,228606895,406,406,406,406,1844
|
|
20240116,125100,227858231,406,406,406,406,0
|
|
20240116,125000,227858231,406,406,406,406,352
|
|
20240116,124900,227715319,406,406,406,406,0
|
|
20240116,124800,227715319,406,406,406,406,0
|
|
20240116,124700,227715319,406,406,406,406,5000
|
|
20240116,124600,225685319,406,406,406,406,58
|
|
20240116,124500,225661771,406,406,406,406,715
|
|
20240116,124400,225371481,406,406,406,406,2000
|
|
20240116,124300,224559481,406,406,406,406,576
|
|
20240116,124200,224325625,408,408,408,408,5
|
|
20240116,124100,224323585,408,408,408,408,525
|
|
20240116,124000,224109385,408,408,408,408,25
|
|
20240116,123900,224099185,408,405,408,405,68
|
|
20240116,123800,224071642,408,404,408,404,173
|
|
20240116,123700,224001746,407,407,407,405,23896
|
|
20240116,123600,214312531,406,407,407,406,4
|
|
20240116,123500,214310905,406,407,407,406,3244
|
|
20240116,123400,212993840,406,406,406,406,0
|
|
20240116,123300,212993840,406,406,406,406,0
|
|
20240116,123200,212993840,406,406,406,406,414
|
|
20240116,123100,212825756,406,406,406,406,0
|
|
20240116,123000,212825756,406,406,406,406,0
|
|
20240116,122900,212825756,406,406,406,406,21033
|
|
20240116,122800,204286358,406,406,406,406,0
|
|
20240116,122700,204286358,406,406,406,406,11
|
|
20240116,122600,204281892,406,406,406,406,2
|
|
20240116,122500,204281080,406,406,406,406,7
|
|
20240116,122400,204278238,405,405,405,405,50
|
|
20240116,122300,204257988,406,406,406,406,0
|
|
20240116,122200,204257988,406,406,406,405,792
|
|
20240116,122100,203937116,406,406,406,406,0
|
|
20240116,122000,203937116,406,406,406,406,0
|
|
20240116,121900,203937116,406,406,406,406,6
|
|
20240116,121800,203934680,406,406,406,406,0
|
|
20240116,121700,203934680,406,405,406,405,1600
|
|
20240116,121600,203286080,406,406,406,406,20
|
|
20240116,121500,203277960,406,406,406,406,0
|
|
20240116,121400,203277960,406,406,406,406,1
|
|
20240116,121300,203277554,405,406,406,405,8055
|
|
20240116,121200,200014234,406,406,406,406,1351
|
|
20240116,121100,199465728,405,406,406,405,1143
|
|
20240116,121000,199001671,406,406,406,406,1000
|
|
20240116,120900,198595671,407,407,407,407,20
|
|
20240116,120800,198587531,407,407,407,407,21
|
|
20240116,120700,198578984,406,406,406,406,2500
|
|
20240116,120600,197563984,406,406,406,406,493
|
|
20240116,120500,197363826,406,406,406,406,0
|
|
20240116,120400,197363826,406,406,406,406,0
|
|
20240116,120300,197363826,406,406,406,406,0
|
|
20240116,120200,197363826,406,406,406,406,0
|
|
20240116,120100,197363826,406,406,406,406,100
|
|
20240116,120000,197323226,406,406,406,406,0
|
|
20240116,115900,197323226,406,406,406,406,1248
|
|
20240116,115800,196816538,406,407,407,406,11977
|
|
20240116,115700,191953875,407,407,407,407,2
|
|
20240116,115600,191953061,407,406,407,406,3
|
|
20240116,115500,191951842,408,408,408,408,2523
|
|
20240116,115400,190922458,407,407,407,407,1
|
|
20240116,115300,190922051,408,407,408,407,2000
|
|
20240116,115200,190107928,406,406,406,406,433
|
|
20240116,115100,189932130,407,407,407,407,134
|
|
20240116,115000,189877592,407,407,407,407,200
|
|
20240116,114900,189796192,407,407,407,407,21
|
|
20240116,114800,189787645,406,407,407,406,1452
|
|
20240116,114700,189197081,407,407,407,407,1982
|
|
20240116,114600,188390407,408,408,408,408,5
|
|
20240116,114500,188388367,408,408,408,408,5
|
|
20240116,114400,188386327,408,408,408,408,0
|
|
20240116,114300,188386327,408,408,408,408,0
|
|
20240116,114200,188386327,408,408,408,408,0
|
|
20240116,114100,188386327,408,408,408,408,77
|
|
20240116,114000,188354911,408,408,408,408,1225
|
|
20240116,113900,187855111,408,408,408,408,52
|
|
20240116,113800,187833895,408,408,408,408,0
|
|
20240116,113700,187833895,408,408,408,408,0
|
|
20240116,113600,187833895,408,408,408,407,14419
|
|
20240116,113500,181953374,410,410,410,410,2
|
|
20240116,113400,181952554,408,408,408,408,0
|
|
20240116,113300,181952554,408,408,408,408,0
|
|
20240116,113200,181952554,408,408,408,408,0
|
|
20240116,113100,181952554,408,408,408,408,35
|
|
20240116,113000,181938274,407,407,407,407,1089
|
|
20240116,112900,181495051,410,410,410,410,100
|
|
20240116,112800,181454051,410,410,410,410,6
|
|
20240116,112700,181451591,410,410,410,410,0
|
|
20240116,112600,181451591,410,410,410,410,605
|
|
20240116,112500,181203541,410,407,410,407,2255
|
|
20240116,112400,180285738,407,410,410,407,3360
|
|
20240116,112300,178916957,411,411,411,411,1
|
|
20240116,112200,178916546,411,411,411,411,0
|
|
20240116,112100,178916546,411,410,411,410,2000
|
|
20240116,112000,178096051,410,410,410,410,0
|
|
20240116,111900,178096051,410,410,410,410,0
|
|
20240116,111800,178096051,410,408,410,408,1401
|
|
20240116,111700,177524441,411,411,411,411,1
|
|
20240116,111600,177524030,409,409,409,409,0
|
|
20240116,111500,177524030,409,410,410,409,1275
|
|
20240116,111400,177001825,411,411,411,411,0
|
|
20240116,111300,177001825,411,411,411,411,112
|
|
20240116,111200,176955793,411,411,411,411,15
|
|
20240116,111100,176949628,411,411,411,411,10
|
|
20240116,111000,176945518,411,411,411,411,2038
|
|
20240116,110900,176107900,411,411,411,411,5
|
|
20240116,110800,176105845,410,410,411,410,57
|
|
20240116,110700,176082463,410,410,410,409,343
|
|
20240116,110600,175942062,410,411,411,410,766
|
|
20240116,110500,175627241,411,411,411,411,2
|
|
20240116,110400,175626419,410,410,410,410,0
|
|
20240116,110300,175626419,410,410,410,410,3162
|
|
20240116,110200,174329999,410,410,410,410,138
|
|
20240116,110100,174273419,410,409,410,409,4315
|
|
20240116,110000,172508431,410,410,410,410,200
|
|
20240116,105900,172426431,410,409,410,409,318
|
|
20240116,105800,172296251,410,410,410,410,100
|
|
20240116,105700,172255251,410,410,410,410,800
|
|
20240116,105600,171927251,410,410,410,410,0
|
|
20240116,105500,171927251,410,410,410,410,3
|
|
20240116,105400,171926021,410,410,410,410,1500
|
|
20240116,105300,171311021,410,410,410,410,3000
|
|
20240116,105200,170081021,410,410,410,410,300
|
|
20240116,105100,169958021,410,410,410,410,0
|
|
20240116,105000,169958021,410,408,410,408,2000
|
|
20240116,104900,169138662,407,407,407,407,500
|
|
20240116,104800,168935162,409,407,409,407,1508
|
|
20240116,104700,168321402,409,409,409,409,4
|
|
20240116,104600,168319766,406,406,406,406,0
|
|
20240116,104500,168319766,406,406,406,406,0
|
|
20240116,104400,168319766,406,407,407,406,2000
|
|
20240116,104300,167507545,410,410,410,410,500
|
|
20240116,104200,167302545,410,410,410,410,0
|
|
20240116,104100,167302545,410,409,410,409,110
|
|
20240116,104000,167257450,410,410,410,410,0
|
|
20240116,103900,167257450,410,409,410,409,3
|
|
20240116,103800,167256222,406,406,406,406,0
|
|
20240116,103700,167256222,406,406,406,406,25289
|
|
20240116,103600,156988888,406,406,406,405,1681
|
|
20240116,103500,156307402,405,405,405,405,31
|
|
20240116,103400,156294847,405,404,405,404,7592
|
|
20240116,103300,153220287,405,404,405,404,2307
|
|
20240116,103200,152288059,405,405,405,405,3777
|
|
20240116,103100,150758374,406,406,406,406,11
|
|
20240116,103000,150753908,406,405,406,405,1193
|
|
20240116,102900,150270738,406,405,406,405,335
|
|
20240116,102800,150134758,406,406,406,406,1384
|
|
20240116,102700,149572854,406,406,406,406,3973
|
|
20240116,102600,147959816,406,405,406,405,1575
|
|
20240116,102500,147321741,406,408,408,406,18624
|
|
20240116,102400,139756591,408,407,408,407,32
|
|
20240116,102300,139743565,408,408,408,408,0
|
|
20240116,102200,139743565,408,407,408,407,250
|
|
20240116,102100,139641781,407,407,407,407,400
|
|
20240116,102000,139478981,407,407,407,407,100
|
|
20240116,101900,139438281,407,407,407,407,2000
|
|
20240116,101800,138624281,408,408,408,408,820
|
|
20240116,101700,138289721,408,407,408,407,631
|
|
20240116,101600,138032804,408,408,408,408,0
|
|
20240116,101500,138032804,408,406,408,406,421
|
|
20240116,101400,137861874,406,406,406,406,1030
|
|
20240116,101300,137443694,406,408,408,406,4461
|
|
20240116,101200,135632526,408,408,408,406,102
|
|
20240116,101100,135590912,408,406,408,406,1790
|
|
20240116,101000,134864170,406,409,409,406,5478
|
|
20240116,100900,132639257,409,409,409,409,0
|
|
20240116,100800,132639257,409,409,409,409,2
|
|
20240116,100700,132638439,407,407,407,407,883
|
|
20240116,100600,132279058,407,406,407,406,4
|
|
20240116,100500,132277432,407,409,409,407,13
|
|
20240116,100400,132272137,407,409,409,407,4889
|
|
20240116,100300,130282296,409,407,409,407,1001
|
|
20240116,100200,129874887,409,409,409,409,156
|
|
20240116,100100,129811083,409,409,409,409,800
|
|
20240116,100000,129483883,409,408,409,408,1507
|
|
20240116,095900,128869020,408,408,408,408,1157
|
|
20240116,095800,128396964,408,408,409,408,622
|
|
20240116,095700,128143178,409,410,410,409,3009
|
|
20240116,095600,126911364,410,410,410,410,0
|
|
20240116,095500,126911364,410,410,410,410,590
|
|
20240116,095400,126669464,410,410,410,410,0
|
|
20240116,095300,126669464,410,410,410,410,20503
|
|
20240116,095200,118263234,411,412,412,411,5329
|
|
20240116,095100,116072882,412,412,412,412,0
|
|
20240116,095000,116072882,412,413,413,412,502
|
|
20240116,094900,115865758,412,413,413,412,584
|
|
20240116,094800,115624596,413,414,414,413,758
|
|
20240116,094700,115311292,414,414,414,414,7
|
|
20240116,094600,115308394,414,415,415,414,28
|
|
20240116,094500,115296778,415,412,417,412,45051
|
|
20240116,094400,96600683,412,412,412,411,552
|
|
20240116,094300,96373260,412,412,412,412,741
|
|
20240116,094200,96067968,413,413,413,413,3
|
|
20240116,094100,96066729,413,411,413,411,1110
|
|
20240116,094000,95610301,413,413,413,413,1
|
|
20240116,093900,95609888,413,413,413,413,193
|
|
20240116,093800,95530179,411,413,413,411,40
|
|
20240116,093700,95513666,413,412,413,411,259
|
|
20240116,093600,95407198,411,411,411,411,113
|
|
20240116,093500,95360755,414,414,414,414,1751
|
|
20240116,093400,94635841,411,411,411,411,500
|
|
20240116,093300,94430341,410,414,415,410,7683
|
|
20240116,093200,91254292,414,413,414,413,2681
|
|
20240116,093100,90145143,413,413,413,413,1000
|
|
20240116,093000,89732143,413,410,413,410,525
|
|
20240116,092900,89516818,410,410,410,410,3003
|
|
20240116,092800,88285588,410,414,414,410,6437
|
|
20240116,092700,85637859,411,411,411,411,461
|
|
20240116,092600,85448388,411,410,411,410,273
|
|
20240116,092500,85336190,409,411,414,408,11502
|
|
20240116,092400,80624274,414,412,414,411,5719
|
|
20240116,092300,78271009,412,413,414,412,3075
|
|
20240116,092200,77000814,413,413,413,413,2191
|
|
20240116,092100,76095931,414,414,414,414,0
|
|
20240116,092000,76095931,414,414,414,414,4171
|
|
20240116,091900,74369137,415,415,415,414,208
|
|
20240116,091800,74283017,415,415,415,415,3010
|
|
20240116,091700,73033867,415,415,415,415,5
|
|
20240116,091600,73031792,414,414,414,414,2989
|
|
20240116,091500,71794346,413,414,414,413,3781
|
|
20240116,091400,70229412,415,416,416,415,2422
|
|
20240116,091300,69222271,416,417,417,415,5455
|
|
20240116,091200,66949502,415,413,417,413,93474
|
|
20240116,091100,28245485,413,411,413,411,7126
|
|
20240116,091000,25302487,413,411,413,411,104
|
|
20240116,090900,25259641,411,414,414,411,1681
|
|
20240116,090800,24567000,413,412,414,411,35322
|
|
20240116,090700,10013842,412,412,413,412,6350
|
|
20240116,090600,7392647,412,409,412,409,5269
|
|
20240116,090500,5228966,409,409,409,409,2083
|
|
20240116,090400,4377019,409,409,409,406,1571
|
|
20240116,090300,3735200,406,406,406,406,5510
|
|
20240116,090200,1498140,406,406,406,406,408
|
|
20240116,090100,1332492,406,406,406,406,706
|
|
20240116,090000,1045856,406,406,406,406,2306
|