632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192900,164534819,320,320,320,320,5108
|
|
20240116,192800,164534819,320,320,320,320,0
|
|
20240116,192700,164534819,320,320,320,320,0
|
|
20240116,192600,164534819,320,320,320,320,0
|
|
20240116,192500,164534819,320,320,320,320,0
|
|
20240116,192400,164534819,320,320,320,320,0
|
|
20240116,192300,164534819,320,320,320,320,0
|
|
20240116,192200,164534819,320,320,320,320,0
|
|
20240116,192100,164534819,320,320,320,320,0
|
|
20240116,192000,164534819,320,320,320,320,0
|
|
20240116,191900,164534819,320,320,320,320,0
|
|
20240116,191800,164534819,320,320,320,320,0
|
|
20240116,191700,164534819,320,320,320,320,0
|
|
20240116,191600,164534819,320,320,320,320,0
|
|
20240116,191500,164534819,320,320,320,320,0
|
|
20240116,191400,164534819,320,320,320,320,0
|
|
20240116,191300,164534819,320,320,320,320,0
|
|
20240116,191200,164534819,320,320,320,320,0
|
|
20240116,191100,164534819,320,320,320,320,0
|
|
20240116,191000,164534819,320,320,320,320,0
|
|
20240116,190900,164534819,320,320,320,320,0
|
|
20240116,190800,164534819,320,320,320,320,0
|
|
20240116,190700,164534819,320,320,320,320,0
|
|
20240116,190600,164534819,320,320,320,320,0
|
|
20240116,190500,164534819,320,320,320,320,0
|
|
20240116,190400,164534819,320,320,320,320,0
|
|
20240116,190300,164534819,320,320,320,320,0
|
|
20240116,190200,164534819,320,320,320,320,0
|
|
20240116,190100,164534819,320,320,320,320,0
|
|
20240116,190000,164534819,320,320,320,320,0
|
|
20240116,185900,164534819,320,320,320,320,5108
|
|
20240116,185800,164534819,320,320,320,320,0
|
|
20240116,185700,164534819,320,320,320,320,0
|
|
20240116,185600,164534819,320,320,320,320,0
|
|
20240116,185500,164534819,320,320,320,320,0
|
|
20240116,185400,164534819,320,320,320,320,0
|
|
20240116,185300,164534819,320,320,320,320,0
|
|
20240116,185200,164534819,320,320,320,320,0
|
|
20240116,185100,164534819,320,320,320,320,0
|
|
20240116,185000,164534819,320,320,320,320,0
|
|
20240116,184900,164534819,320,320,320,320,0
|
|
20240116,184800,164534819,320,320,320,320,0
|
|
20240116,184700,164534819,320,320,320,320,0
|
|
20240116,184600,164534819,320,320,320,320,0
|
|
20240116,184500,164534819,320,320,320,320,0
|
|
20240116,184400,164534819,320,320,320,320,0
|
|
20240116,184300,164534819,320,320,320,320,0
|
|
20240116,184200,164534819,320,320,320,320,0
|
|
20240116,184100,164534819,320,320,320,320,0
|
|
20240116,184000,164534819,320,320,320,320,0
|
|
20240116,183900,164534819,320,320,320,320,0
|
|
20240116,183800,164534819,320,320,320,320,0
|
|
20240116,183700,164534819,320,320,320,320,0
|
|
20240116,183600,164534819,320,320,320,320,0
|
|
20240116,183500,164534819,320,320,320,320,0
|
|
20240116,183400,164534819,320,320,320,320,0
|
|
20240116,183300,164534819,320,320,320,320,0
|
|
20240116,183200,164534819,320,320,320,320,0
|
|
20240116,183100,164534819,320,320,320,320,0
|
|
20240116,183000,164534819,320,320,320,320,0
|
|
20240116,182900,164534819,320,320,320,320,5108
|
|
20240116,182800,164534819,320,320,320,320,0
|
|
20240116,182700,164534819,320,320,320,320,0
|
|
20240116,182600,164534819,320,320,320,320,0
|
|
20240116,182500,164534819,320,320,320,320,0
|
|
20240116,182400,164534819,320,320,320,320,0
|
|
20240116,182300,164534819,320,320,320,320,0
|
|
20240116,182200,164534819,320,320,320,320,0
|
|
20240116,182100,164534819,320,320,320,320,0
|
|
20240116,182000,164534819,320,320,320,320,0
|
|
20240116,181900,164534819,320,320,320,320,0
|
|
20240116,181800,164534819,320,320,320,320,0
|
|
20240116,181700,164534819,320,320,320,320,0
|
|
20240116,181600,164534819,320,320,320,320,0
|
|
20240116,181500,164534819,320,320,320,320,0
|
|
20240116,181400,164534819,320,320,320,320,0
|
|
20240116,181300,164534819,320,320,320,320,0
|
|
20240116,181200,164534819,320,320,320,320,0
|
|
20240116,181100,164534819,320,320,320,320,0
|
|
20240116,181000,164534819,320,320,320,320,0
|
|
20240116,180900,164534819,320,320,320,320,0
|
|
20240116,180800,164534819,320,320,320,320,0
|
|
20240116,180700,164534819,320,320,320,320,0
|
|
20240116,180600,164534819,320,320,320,320,0
|
|
20240116,180500,164534819,320,320,320,320,0
|
|
20240116,180400,164534819,320,320,320,320,0
|
|
20240116,180300,164534819,320,320,320,320,0
|
|
20240116,180200,164534819,320,320,320,320,0
|
|
20240116,180100,164534819,320,320,320,320,0
|
|
20240116,180000,164534819,320,320,320,320,0
|
|
20240116,175900,164534819,320,320,320,320,5108
|
|
20240116,175800,164534819,320,320,320,320,0
|
|
20240116,175700,164534819,320,320,320,320,0
|
|
20240116,175600,164534819,320,320,320,320,0
|
|
20240116,175500,164534819,320,320,320,320,0
|
|
20240116,175400,164534819,320,320,320,320,0
|
|
20240116,175300,164534819,320,320,320,320,0
|
|
20240116,175200,164534819,320,320,320,320,0
|
|
20240116,175100,164534819,320,320,320,320,0
|
|
20240116,175000,164534819,320,320,320,320,0
|
|
20240116,174900,164534819,320,320,320,320,0
|
|
20240116,174800,164534819,320,320,320,320,0
|
|
20240116,174700,164534819,320,320,320,320,0
|
|
20240116,174600,164534819,320,320,320,320,0
|
|
20240116,174500,164534819,320,320,320,320,0
|
|
20240116,174400,164534819,320,320,320,320,0
|
|
20240116,174300,164534819,320,320,320,320,0
|
|
20240116,174200,164534819,320,320,320,320,0
|
|
20240116,174100,164534819,320,320,320,320,0
|
|
20240116,174000,164534819,320,320,320,320,0
|
|
20240116,173900,164534819,320,320,320,320,0
|
|
20240116,173800,164534819,320,320,320,320,0
|
|
20240116,173700,164534819,320,320,320,320,0
|
|
20240116,173600,164534819,320,320,320,320,0
|
|
20240116,173500,164534819,320,320,320,320,0
|
|
20240116,173400,164534819,320,320,320,320,0
|
|
20240116,173300,164534819,320,320,320,320,0
|
|
20240116,173200,164534819,320,320,320,320,0
|
|
20240116,173100,164534819,320,320,320,320,0
|
|
20240116,173000,164534819,320,320,320,320,0
|
|
20240116,172900,164534819,320,320,320,320,5108
|
|
20240116,172800,164534819,320,320,320,320,0
|
|
20240116,172700,164534819,320,320,320,320,0
|
|
20240116,172600,164534819,320,320,320,320,0
|
|
20240116,172500,164534819,320,320,320,320,0
|
|
20240116,172400,164534819,320,320,320,320,0
|
|
20240116,172300,164534819,320,320,320,320,0
|
|
20240116,172200,164534819,320,320,320,320,0
|
|
20240116,172100,164534819,320,320,320,320,0
|
|
20240116,172000,164534819,320,320,320,320,0
|
|
20240116,171900,164534819,320,320,320,320,0
|
|
20240116,171800,164534819,320,320,320,320,0
|
|
20240116,171700,164534819,320,320,320,320,0
|
|
20240116,171600,164534819,320,320,320,320,0
|
|
20240116,171500,164534819,320,320,320,320,0
|
|
20240116,171400,164534819,320,320,320,320,0
|
|
20240116,171300,164534819,320,320,320,320,0
|
|
20240116,171200,164534819,320,320,320,320,0
|
|
20240116,171100,164534819,320,320,320,320,0
|
|
20240116,171000,164534819,320,320,320,320,0
|
|
20240116,170900,164534819,320,320,320,320,0
|
|
20240116,170800,164534819,320,320,320,320,0
|
|
20240116,170700,164534819,320,320,320,320,0
|
|
20240116,170600,164534819,320,320,320,320,0
|
|
20240116,170500,164534819,320,320,320,320,0
|
|
20240116,170400,164534819,320,320,320,320,0
|
|
20240116,170300,164534819,320,320,320,320,0
|
|
20240116,170200,164534819,320,320,320,320,0
|
|
20240116,170100,164534819,320,320,320,320,0
|
|
20240116,170000,164534819,320,320,320,320,0
|
|
20240116,165900,164534819,320,320,320,320,5108
|
|
20240116,165800,164534819,320,320,320,320,0
|
|
20240116,165700,164534819,320,320,320,320,0
|
|
20240116,165600,164534819,320,320,320,320,0
|
|
20240116,165500,164534819,320,320,320,320,0
|
|
20240116,165400,164534819,320,320,320,320,0
|
|
20240116,165300,164534819,320,320,320,320,0
|
|
20240116,165200,164534819,320,320,320,320,0
|
|
20240116,165100,164534819,320,320,320,320,0
|
|
20240116,165000,164534819,320,320,320,320,0
|
|
20240116,164900,164534819,320,320,320,320,0
|
|
20240116,164800,164534819,320,320,320,320,0
|
|
20240116,164700,164534819,320,320,320,320,0
|
|
20240116,164600,164534819,320,320,320,320,0
|
|
20240116,164500,164534819,320,320,320,320,0
|
|
20240116,164400,164534819,320,320,320,320,0
|
|
20240116,164300,164534819,320,320,320,320,0
|
|
20240116,164200,164534819,320,320,320,320,0
|
|
20240116,164100,164534819,320,320,320,320,0
|
|
20240116,164000,164534819,320,320,320,320,0
|
|
20240116,163900,164534819,320,320,320,320,0
|
|
20240116,163800,164534819,320,320,320,320,0
|
|
20240116,163700,164534819,320,320,320,320,0
|
|
20240116,163600,164534819,320,320,320,320,0
|
|
20240116,163500,164534819,320,320,320,320,0
|
|
20240116,163400,164534819,320,320,320,320,0
|
|
20240116,163300,164534819,320,320,320,320,0
|
|
20240116,163200,164534819,320,320,320,320,0
|
|
20240116,163100,164534819,320,320,320,320,0
|
|
20240116,163000,164534819,320,320,320,320,0
|
|
20240116,162900,164534819,320,320,320,320,5108
|
|
20240116,162800,164534819,320,320,320,320,0
|
|
20240116,162700,164534819,320,320,320,320,0
|
|
20240116,162600,164534819,320,320,320,320,0
|
|
20240116,162500,164534819,320,320,320,320,0
|
|
20240116,162400,164534819,320,320,320,320,0
|
|
20240116,162300,164534819,320,320,320,320,0
|
|
20240116,162200,164534819,320,320,320,320,0
|
|
20240116,162100,164534819,320,320,320,320,0
|
|
20240116,162000,164534819,320,320,320,320,0
|
|
20240116,161900,164534819,320,320,320,320,0
|
|
20240116,161800,164534819,320,320,320,320,0
|
|
20240116,161700,164534819,320,320,320,320,0
|
|
20240116,161600,164534819,320,320,320,320,0
|
|
20240116,161500,164534819,320,320,320,320,0
|
|
20240116,161400,164534819,320,320,320,320,0
|
|
20240116,161300,164534819,320,320,320,320,0
|
|
20240116,161200,164534819,320,320,320,320,0
|
|
20240116,161100,164534819,320,320,320,320,0
|
|
20240116,161000,164534819,320,320,320,320,0
|
|
20240116,160900,164534819,320,320,320,320,0
|
|
20240116,160800,164534819,320,320,320,320,0
|
|
20240116,160700,164534819,320,320,320,320,0
|
|
20240116,160600,164534819,320,320,320,320,0
|
|
20240116,160500,164534819,320,320,320,320,0
|
|
20240116,160400,164534819,320,320,320,320,0
|
|
20240116,160300,164534819,320,320,320,320,0
|
|
20240116,160200,164534819,320,320,320,320,0
|
|
20240116,160100,164534819,320,320,320,320,0
|
|
20240116,160000,164534819,320,320,320,320,0
|
|
20240116,155900,164534819,320,320,320,320,5108
|
|
20240116,155800,164534819,320,320,320,320,0
|
|
20240116,155700,164534819,320,320,320,320,0
|
|
20240116,155600,164534819,320,320,320,320,0
|
|
20240116,155500,164534819,320,320,320,320,0
|
|
20240116,155400,164534819,320,320,320,320,0
|
|
20240116,155300,164534819,320,320,320,320,0
|
|
20240116,155200,164534819,320,320,320,320,0
|
|
20240116,155100,164534819,320,320,320,320,0
|
|
20240116,155000,164534819,320,320,320,320,0
|
|
20240116,154900,164534819,320,320,320,320,0
|
|
20240116,154800,164534819,320,320,320,320,0
|
|
20240116,154700,164534819,320,320,320,320,0
|
|
20240116,154600,164534819,320,320,320,320,0
|
|
20240116,154500,164534819,320,320,320,320,0
|
|
20240116,154400,164534819,320,320,320,320,0
|
|
20240116,154300,164534819,320,320,320,320,0
|
|
20240116,154200,164534819,320,320,320,320,0
|
|
20240116,154100,164534819,320,320,320,320,0
|
|
20240116,154000,164534819,320,320,320,320,0
|
|
20240116,153900,164534819,320,320,320,320,0
|
|
20240116,153800,164534819,320,320,320,320,0
|
|
20240116,153700,164534819,320,320,320,320,0
|
|
20240116,153600,164534819,320,320,320,320,0
|
|
20240116,153500,164534819,320,320,320,320,0
|
|
20240116,153400,164534819,320,320,320,320,0
|
|
20240116,153300,164534819,320,320,320,320,0
|
|
20240116,153200,164534819,320,320,320,320,0
|
|
20240116,153100,164534819,320,320,320,320,0
|
|
20240116,153000,164534819,320,320,320,320,5108
|
|
20240116,152900,162900259,321,321,321,321,0
|
|
20240116,152800,162900259,321,321,321,321,0
|
|
20240116,152700,162900259,321,321,321,321,0
|
|
20240116,152600,162900259,321,321,321,321,0
|
|
20240116,152500,162900259,321,321,321,321,0
|
|
20240116,152400,162900259,321,321,321,321,0
|
|
20240116,152300,162900259,321,321,321,321,0
|
|
20240116,152200,162900259,321,321,321,321,0
|
|
20240116,152100,162900259,321,321,321,321,0
|
|
20240116,152000,162900259,321,321,321,321,0
|
|
20240116,151900,162900259,321,321,321,321,21
|
|
20240116,151800,162893518,321,322,322,321,71
|
|
20240116,151700,162870667,323,323,323,323,0
|
|
20240116,151600,162870667,323,323,323,323,29
|
|
20240116,151500,162861300,322,323,323,322,77
|
|
20240116,151400,162836493,323,323,323,323,133
|
|
20240116,151300,162793534,322,322,322,322,0
|
|
20240116,151200,162793534,322,322,322,322,0
|
|
20240116,151100,162793534,322,322,322,322,0
|
|
20240116,151000,162793534,322,322,322,322,150
|
|
20240116,150900,162745234,321,321,321,321,0
|
|
20240116,150800,162745234,321,322,322,321,3748
|
|
20240116,150700,161539023,321,321,321,321,0
|
|
20240116,150600,161539023,321,321,321,321,0
|
|
20240116,150500,161539023,321,321,321,321,1
|
|
20240116,150400,161538702,325,325,325,325,1
|
|
20240116,150300,161538377,316,325,325,316,26956
|
|
20240116,150200,152951878,325,325,325,325,1020
|
|
20240116,150100,152620378,322,322,322,322,0
|
|
20240116,150000,152620378,322,322,322,322,0
|
|
20240116,145900,152620378,322,325,325,322,210
|
|
20240116,145800,152552727,324,324,324,324,2
|
|
20240116,145700,152552079,325,325,325,325,0
|
|
20240116,145600,152552079,325,325,325,325,0
|
|
20240116,145500,152552079,325,325,325,325,0
|
|
20240116,145400,152552079,325,325,325,325,0
|
|
20240116,145300,152552079,325,325,325,325,0
|
|
20240116,145200,152552079,325,325,325,325,0
|
|
20240116,145100,152552079,325,325,325,325,0
|
|
20240116,145000,152552079,325,324,325,324,2
|
|
20240116,144900,152551430,321,321,321,321,0
|
|
20240116,144800,152551430,321,321,321,321,0
|
|
20240116,144700,152551430,321,321,321,321,12858
|
|
20240116,144600,148424012,321,320,321,320,891
|
|
20240116,144500,148138461,321,322,322,321,6990
|
|
20240116,144400,145894561,322,322,322,322,0
|
|
20240116,144300,145894561,322,322,322,322,405
|
|
20240116,144200,145764151,323,323,323,323,1
|
|
20240116,144100,145763828,324,324,324,324,4185
|
|
20240116,144000,144407888,325,325,325,325,0
|
|
20240116,143900,144407888,325,325,325,325,20
|
|
20240116,143800,144401388,325,325,325,325,0
|
|
20240116,143700,144401388,325,325,325,325,0
|
|
20240116,143600,144401388,325,325,325,325,1
|
|
20240116,143500,144401063,324,325,325,324,35
|
|
20240116,143400,144389703,325,325,325,325,0
|
|
20240116,143300,144389703,325,325,325,325,0
|
|
20240116,143200,144389703,325,325,325,325,0
|
|
20240116,143100,144389703,325,325,325,325,1
|
|
20240116,143000,144389378,324,323,324,323,5800
|
|
20240116,142900,142513968,323,323,323,323,1820
|
|
20240116,142800,141926108,324,324,324,324,0
|
|
20240116,142700,141926108,324,324,324,324,39
|
|
20240116,142600,141913472,324,324,324,324,200
|
|
20240116,142500,141848672,325,325,325,325,2
|
|
20240116,142400,141848022,325,325,325,325,0
|
|
20240116,142300,141848022,325,325,325,325,0
|
|
20240116,142200,141848022,325,325,325,325,0
|
|
20240116,142100,141848022,325,325,325,325,6
|
|
20240116,142000,141846072,324,324,324,324,222
|
|
20240116,141900,141774144,324,324,324,324,0
|
|
20240116,141800,141774144,324,324,324,324,0
|
|
20240116,141700,141774144,324,324,324,324,0
|
|
20240116,141600,141774144,324,324,324,324,0
|
|
20240116,141500,141774144,324,324,324,324,30
|
|
20240116,141400,141764424,325,325,325,325,0
|
|
20240116,141300,141764424,325,325,325,325,50
|
|
20240116,141200,141748174,325,325,325,325,0
|
|
20240116,141100,141748174,325,325,325,325,70
|
|
20240116,141000,141725424,325,325,325,325,393
|
|
20240116,140900,141597699,325,325,325,325,41
|
|
20240116,140800,141584374,325,325,325,325,101
|
|
20240116,140700,141551549,324,324,324,324,0
|
|
20240116,140600,141551549,324,324,324,324,0
|
|
20240116,140500,141551549,324,324,324,324,0
|
|
20240116,140400,141551549,324,324,324,324,0
|
|
20240116,140300,141551549,324,324,324,324,0
|
|
20240116,140200,141551549,324,325,325,324,1010
|
|
20240116,140100,141223309,325,325,325,325,100
|
|
20240116,140000,141190809,325,324,325,324,90
|
|
20240116,135900,141161639,324,324,324,324,100
|
|
20240116,135800,141129239,325,325,325,325,0
|
|
20240116,135700,141129239,325,325,325,325,0
|
|
20240116,135600,141129239,325,324,325,324,279
|
|
20240116,135500,141038833,324,324,324,324,86
|
|
20240116,135400,141010969,324,324,324,324,0
|
|
20240116,135300,141010969,324,324,324,324,191
|
|
20240116,135200,140949085,324,324,324,324,0
|
|
20240116,135100,140949085,324,324,324,324,0
|
|
20240116,135000,140949085,324,324,324,324,0
|
|
20240116,134900,140949085,324,324,324,324,0
|
|
20240116,134800,140949085,324,324,324,324,10
|
|
20240116,134700,140945845,321,321,321,321,3
|
|
20240116,134600,140944882,324,324,324,324,0
|
|
20240116,134500,140944882,324,324,324,324,0
|
|
20240116,134400,140944882,324,324,324,324,1
|
|
20240116,134300,140944558,321,321,321,321,300
|
|
20240116,134200,140848258,321,324,324,321,90
|
|
20240116,134100,140819218,321,321,321,321,4342
|
|
20240116,134000,139425436,323,323,323,323,0
|
|
20240116,133900,139425436,323,323,323,323,0
|
|
20240116,133800,139425436,323,323,323,323,0
|
|
20240116,133700,139425436,323,323,323,323,0
|
|
20240116,133600,139425436,323,323,323,323,0
|
|
20240116,133500,139425436,323,323,323,323,100
|
|
20240116,133400,139393136,323,323,323,323,1154
|
|
20240116,133300,139020394,323,323,323,323,0
|
|
20240116,133200,139020394,323,323,323,323,0
|
|
20240116,133100,139020394,323,323,323,323,24
|
|
20240116,133000,139012642,323,323,323,323,3420
|
|
20240116,132900,137907982,323,323,323,323,0
|
|
20240116,132800,137907982,323,323,323,323,0
|
|
20240116,132700,137907982,323,323,323,323,0
|
|
20240116,132600,137907982,323,323,323,323,70
|
|
20240116,132500,137885372,323,323,323,323,50
|
|
20240116,132400,137869222,321,324,324,321,5000
|
|
20240116,132300,136258127,324,324,324,324,0
|
|
20240116,132200,136258127,324,324,324,324,100
|
|
20240116,132100,136225727,327,327,327,327,0
|
|
20240116,132000,136225727,327,327,327,327,0
|
|
20240116,131900,136225727,327,324,327,323,310
|
|
20240116,131800,136125267,323,324,324,323,3987
|
|
20240116,131700,134833503,324,324,324,324,0
|
|
20240116,131600,134833503,324,325,325,324,9000
|
|
20240116,131500,131915366,325,325,325,325,0
|
|
20240116,131400,131915366,325,326,326,325,1974
|
|
20240116,131300,131273695,327,327,327,327,0
|
|
20240116,131200,131273695,327,327,327,327,1
|
|
20240116,131100,131273368,328,328,328,328,0
|
|
20240116,131000,131273368,328,328,328,328,0
|
|
20240116,130900,131273368,328,328,328,328,0
|
|
20240116,130800,131273368,328,328,328,328,0
|
|
20240116,130700,131273368,328,328,328,328,0
|
|
20240116,130600,131273368,328,328,328,328,1
|
|
20240116,130500,131273040,327,328,328,327,5391
|
|
20240116,130400,129510182,327,328,328,327,98
|
|
20240116,130300,129478134,328,328,328,328,31
|
|
20240116,130200,129467966,327,328,328,327,1649
|
|
20240116,130100,128927785,328,328,328,328,2
|
|
20240116,130000,128927129,328,328,328,328,1
|
|
20240116,125900,128926801,328,328,328,328,0
|
|
20240116,125800,128926801,328,328,328,328,1
|
|
20240116,125700,128926473,328,327,328,327,1975
|
|
20240116,125600,128278674,327,327,327,327,129
|
|
20240116,125500,128236491,328,327,328,327,2
|
|
20240116,125400,128235836,327,327,327,327,0
|
|
20240116,125300,128235836,327,327,327,327,1
|
|
20240116,125200,128235509,328,328,328,328,0
|
|
20240116,125100,128235509,328,328,328,328,0
|
|
20240116,125000,128235509,328,328,328,328,0
|
|
20240116,124900,128235509,328,328,328,328,8
|
|
20240116,124800,128232885,328,328,328,328,45
|
|
20240116,124700,128218125,328,328,328,328,0
|
|
20240116,124600,128218125,328,328,328,328,4
|
|
20240116,124500,128216813,328,328,328,328,20
|
|
20240116,124400,128210253,328,328,328,328,100
|
|
20240116,124300,128177453,328,328,328,328,0
|
|
20240116,124200,128177453,328,328,328,328,0
|
|
20240116,124100,128177453,328,328,328,328,0
|
|
20240116,124000,128177453,328,328,328,328,0
|
|
20240116,123900,128177453,328,328,328,328,0
|
|
20240116,123800,128177453,328,328,328,328,0
|
|
20240116,123700,128177453,328,328,328,328,0
|
|
20240116,123600,128177453,328,328,328,328,100
|
|
20240116,123500,128144653,328,328,328,328,0
|
|
20240116,123400,128144653,328,328,328,328,0
|
|
20240116,123300,128144653,328,328,328,328,0
|
|
20240116,123200,128144653,328,328,328,328,0
|
|
20240116,123100,128144653,328,328,328,328,0
|
|
20240116,123000,128144653,328,327,328,327,166
|
|
20240116,122900,128090369,328,328,328,328,1
|
|
20240116,122800,128090041,327,327,327,327,1
|
|
20240116,122700,128089714,328,328,328,328,0
|
|
20240116,122600,128089714,328,329,329,328,2
|
|
20240116,122500,128089057,326,326,326,326,40
|
|
20240116,122400,128076017,325,325,325,325,0
|
|
20240116,122300,128076017,325,325,325,325,0
|
|
20240116,122200,128076017,325,325,325,325,0
|
|
20240116,122100,128076017,325,325,325,325,0
|
|
20240116,122000,128076017,325,325,325,325,0
|
|
20240116,121900,128076017,325,325,325,325,0
|
|
20240116,121800,128076017,325,325,325,325,0
|
|
20240116,121700,128076017,325,325,325,325,0
|
|
20240116,121600,128076017,325,325,325,325,0
|
|
20240116,121500,128076017,325,326,326,325,4755
|
|
20240116,121400,126528779,327,327,327,327,0
|
|
20240116,121300,126528779,327,327,327,327,100
|
|
20240116,121200,126496079,326,326,326,326,0
|
|
20240116,121100,126496079,326,326,326,326,0
|
|
20240116,121000,126496079,326,326,326,326,0
|
|
20240116,120900,126496079,326,326,326,326,0
|
|
20240116,120800,126496079,326,326,326,326,0
|
|
20240116,120700,126496079,326,326,326,326,0
|
|
20240116,120600,126496079,326,326,326,326,150
|
|
20240116,120500,126447179,327,327,327,327,237
|
|
20240116,120400,126369680,327,327,327,327,0
|
|
20240116,120300,126369680,327,327,327,327,0
|
|
20240116,120200,126369680,327,327,327,327,0
|
|
20240116,120100,126369680,327,328,328,327,2018
|
|
20240116,120000,125708794,329,328,329,328,14
|
|
20240116,115900,125704201,327,327,327,327,112
|
|
20240116,115800,125667577,327,327,327,327,0
|
|
20240116,115700,125667577,327,328,328,327,6405
|
|
20240116,115600,123573137,328,328,328,328,0
|
|
20240116,115500,123573137,328,328,328,328,13
|
|
20240116,115400,123568873,329,329,329,329,10
|
|
20240116,115300,123565583,328,328,328,328,0
|
|
20240116,115200,123565583,328,328,328,328,0
|
|
20240116,115100,123565583,328,328,328,328,1
|
|
20240116,115000,123565255,329,329,329,329,1
|
|
20240116,114900,123564926,328,328,328,328,1
|
|
20240116,114800,123564598,329,329,329,329,0
|
|
20240116,114700,123564598,329,329,329,329,0
|
|
20240116,114600,123564598,329,329,329,329,0
|
|
20240116,114500,123564598,329,329,329,329,0
|
|
20240116,114400,123564598,329,329,329,329,1
|
|
20240116,114300,123564269,329,329,329,329,0
|
|
20240116,114200,123564269,329,329,329,328,435
|
|
20240116,114100,123421254,329,328,329,328,1667
|
|
20240116,114000,122874477,328,328,328,328,3
|
|
20240116,113900,122873493,328,327,328,327,39
|
|
20240116,113800,122860732,328,328,328,327,99
|
|
20240116,113700,122828357,326,327,327,326,2647
|
|
20240116,113600,121964794,326,326,326,326,0
|
|
20240116,113500,121964794,326,326,326,326,0
|
|
20240116,113400,121964794,326,326,326,326,0
|
|
20240116,113300,121964794,326,326,326,326,0
|
|
20240116,113200,121964794,326,326,326,326,8
|
|
20240116,113100,121962186,326,326,326,326,4
|
|
20240116,113000,121960882,327,326,327,325,101
|
|
20240116,112900,121928012,327,327,327,327,14
|
|
20240116,112800,121923434,325,325,325,325,0
|
|
20240116,112700,121923434,325,325,325,325,0
|
|
20240116,112600,121923434,325,325,325,325,10
|
|
20240116,112500,121920184,325,325,325,325,170
|
|
20240116,112400,121864934,325,325,325,325,10
|
|
20240116,112300,121861684,325,325,325,325,84
|
|
20240116,112200,121834384,325,325,325,325,0
|
|
20240116,112100,121834384,325,325,325,325,26
|
|
20240116,112000,121825934,325,325,325,325,10
|
|
20240116,111900,121822684,324,324,324,324,0
|
|
20240116,111800,121822684,324,325,325,324,6000
|
|
20240116,111700,119874124,325,325,325,325,500
|
|
20240116,111600,119711624,325,325,325,325,700
|
|
20240116,111500,119484124,325,325,325,325,1000
|
|
20240116,111400,119159124,327,327,327,327,0
|
|
20240116,111300,119159124,327,327,327,327,255
|
|
20240116,111200,119075739,327,325,327,321,6739
|
|
20240116,111100,116886433,327,327,327,327,10
|
|
20240116,111000,116883163,327,327,327,327,1
|
|
20240116,110900,116882836,326,325,326,325,2868
|
|
20240116,110800,115950584,325,325,325,325,1957
|
|
20240116,110700,115314559,325,326,327,325,2189
|
|
20240116,110600,114600957,326,326,326,326,2
|
|
20240116,110500,114600305,327,326,327,326,44
|
|
20240116,110400,114585958,326,326,326,326,18
|
|
20240116,110300,114580090,327,327,327,327,0
|
|
20240116,110200,114580090,327,326,327,326,1020
|
|
20240116,110100,114247550,327,327,327,327,66
|
|
20240116,110000,114225968,327,327,327,327,19
|
|
20240116,105900,114219755,328,328,328,328,0
|
|
20240116,105800,114219755,328,328,328,328,0
|
|
20240116,105700,114219755,328,328,328,328,0
|
|
20240116,105600,114219755,328,328,328,328,1
|
|
20240116,105500,114219427,328,328,328,328,1081
|
|
20240116,105400,113864859,328,328,328,328,0
|
|
20240116,105300,113864859,328,328,328,328,10
|
|
20240116,105200,113861579,327,327,327,327,70
|
|
20240116,105100,113838689,327,327,327,327,3400
|
|
20240116,105000,112726889,327,328,328,327,1285
|
|
20240116,104900,112306534,327,324,327,324,19902
|
|
20240116,104800,105824931,324,324,324,324,1
|
|
20240116,104700,105824607,324,324,324,324,0
|
|
20240116,104600,105824607,324,322,324,322,13510
|
|
20240116,104500,101448782,322,322,322,322,24
|
|
20240116,104400,101441054,322,321,322,321,3011
|
|
20240116,104300,100471912,321,321,321,321,3875
|
|
20240116,104200,99228037,321,321,321,321,718
|
|
20240116,104100,98997559,321,321,321,321,1100
|
|
20240116,104000,98644459,321,320,321,320,230
|
|
20240116,103900,98570829,320,320,320,320,2099
|
|
20240116,103800,97899149,320,320,320,320,200
|
|
20240116,103700,97835149,320,320,320,320,11
|
|
20240116,103600,97831629,321,320,321,320,119
|
|
20240116,103500,97793446,319,320,320,319,5150
|
|
20240116,103400,96150446,319,319,319,319,66
|
|
20240116,103300,96129392,319,319,319,319,601
|
|
20240116,103200,95937673,319,319,319,319,211
|
|
20240116,103100,95870364,319,319,319,319,3753
|
|
20240116,103000,94673157,319,319,319,319,2593
|
|
20240116,102900,93845990,322,322,322,322,60
|
|
20240116,102800,93826670,322,322,322,316,39657
|
|
20240116,102700,81171737,322,322,322,322,14050
|
|
20240116,102600,76647637,321,322,322,321,17537
|
|
20240116,102500,71017794,320,326,326,320,17351
|
|
20240116,102400,65423452,325,325,325,325,0
|
|
20240116,102300,65423452,325,325,325,325,2744
|
|
20240116,102200,64531652,325,325,325,325,339
|
|
20240116,102100,64421477,325,325,325,325,416
|
|
20240116,102000,64286277,325,325,325,325,45
|
|
20240116,101900,64271652,324,324,324,324,0
|
|
20240116,101800,64271652,324,324,324,324,400
|
|
20240116,101700,64142052,326,326,326,326,0
|
|
20240116,101600,64142052,326,326,326,324,2300
|
|
20240116,101500,63392552,323,324,324,323,15012
|
|
20240116,101400,58540600,323,323,323,323,500
|
|
20240116,101300,58379100,323,325,325,323,2720
|
|
20240116,101200,57498218,322,328,328,322,5010
|
|
20240116,101100,55870941,328,328,328,328,262
|
|
20240116,101000,55785005,328,328,328,328,10
|
|
20240116,100900,55781725,327,327,327,327,0
|
|
20240116,100800,55781725,327,328,328,327,40
|
|
20240116,100700,55768635,327,327,327,327,0
|
|
20240116,100600,55768635,327,327,327,327,0
|
|
20240116,100500,55768635,327,327,327,327,500
|
|
20240116,100400,55605135,327,326,327,326,472
|
|
20240116,100300,55451255,326,327,327,326,15844
|
|
20240116,100200,50274803,327,330,330,327,54111
|
|
20240116,100100,32488493,329,330,330,329,166
|
|
20240116,100000,32433719,330,330,330,330,316
|
|
20240116,095900,32329439,330,330,330,330,24
|
|
20240116,095800,32321519,331,331,331,331,0
|
|
20240116,095700,32321519,331,330,331,329,662
|
|
20240116,095600,32103542,330,330,330,329,10540
|
|
20240116,095500,28635342,330,330,330,330,1200
|
|
20240116,095400,28239342,330,330,330,330,4
|
|
20240116,095300,28238022,330,330,330,330,1
|
|
20240116,095200,28237692,330,330,330,329,59
|
|
20240116,095100,28218223,330,330,330,330,10565
|
|
20240116,095000,24731773,330,330,330,330,100
|
|
20240116,094900,24698773,330,330,330,330,388
|
|
20240116,094800,24570733,330,330,330,330,0
|
|
20240116,094700,24570733,330,331,331,330,6776
|
|
20240116,094600,22333589,332,331,332,331,112
|
|
20240116,094500,22296427,331,332,332,331,212
|
|
20240116,094400,22226246,332,332,332,332,393
|
|
20240116,094300,22095770,331,331,331,331,38
|
|
20240116,094200,22083192,331,330,331,330,9360
|
|
20240116,094100,18993869,330,329,330,329,305
|
|
20240116,094000,18893436,329,329,329,329,223
|
|
20240116,093900,18820069,329,330,330,329,5699
|
|
20240116,093800,16945082,330,330,330,330,201
|
|
20240116,093700,16878752,330,332,332,330,1527
|
|
20240116,093600,16374840,332,332,332,332,0
|
|
20240116,093500,16374840,332,332,332,332,4
|
|
20240116,093400,16373512,331,330,331,330,601
|
|
20240116,093300,16175049,330,330,330,330,9
|
|
20240116,093200,16172079,330,331,331,330,7161
|
|
20240116,093100,13804039,332,332,332,332,120
|
|
20240116,093000,13764199,332,332,332,332,716
|
|
20240116,092900,13526487,333,333,333,333,0
|
|
20240116,092800,13526487,333,333,333,333,0
|
|
20240116,092700,13526487,333,333,333,333,71
|
|
20240116,092600,13502844,332,332,332,332,15
|
|
20240116,092500,13497864,332,333,333,332,5016
|
|
20240116,092400,11832536,333,334,334,333,188
|
|
20240116,092300,11769795,334,332,334,332,272
|
|
20240116,092200,11679094,331,332,332,331,1000
|
|
20240116,092100,11347945,331,333,333,331,198
|
|
20240116,092000,11282183,335,335,335,335,1
|
|
20240116,091900,11281848,335,334,335,334,1908
|
|
20240116,091800,10644503,334,336,336,334,212
|
|
20240116,091700,10573525,338,332,338,332,5609
|
|
20240116,091600,8681126,330,332,332,330,60
|
|
20240116,091500,8661298,332,330,332,330,4
|
|
20240116,091400,8659976,330,333,333,330,6675
|
|
20240116,091300,6453587,332,332,332,332,238
|
|
20240116,091200,6374571,331,331,331,331,0
|
|
20240116,091100,6374571,331,331,331,331,374
|
|
20240116,091000,6250777,331,331,331,331,0
|
|
20240116,090900,6250777,331,329,331,329,3174
|
|
20240116,090800,5200203,329,332,332,329,8301
|
|
20240116,090700,2452857,332,332,332,332,839
|
|
20240116,090600,2174309,333,333,333,333,20
|
|
20240116,090500,2167649,334,334,335,334,161
|
|
20240116,090400,2113865,334,334,334,334,406
|
|
20240116,090300,1978261,334,334,334,334,597
|
|
20240116,090200,1778863,334,333,334,333,105
|
|
20240116,090100,1743897,334,333,334,333,5000
|
|
20240116,090000,73906,334,332,334,332,222
|