544 lines
23 KiB
CSV
544 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190100,100920111,358,358,358,358,18155
|
|
20240102,190000,100920111,358,358,358,358,0
|
|
20240102,185900,100920111,358,358,358,358,0
|
|
20240102,185800,100920111,358,358,358,358,0
|
|
20240102,185700,100920111,358,358,358,358,0
|
|
20240102,185600,100920111,358,358,358,358,0
|
|
20240102,185500,100920111,358,358,358,358,0
|
|
20240102,185400,100920111,358,358,358,358,0
|
|
20240102,185300,100920111,358,358,358,358,0
|
|
20240102,185200,100920111,358,358,358,358,0
|
|
20240102,185100,100920111,358,358,358,358,0
|
|
20240102,185000,100920111,358,358,358,358,0
|
|
20240102,184900,100920111,358,358,358,358,0
|
|
20240102,184800,100920111,358,358,358,358,0
|
|
20240102,184700,100920111,358,358,358,358,0
|
|
20240102,184600,100920111,358,358,358,358,0
|
|
20240102,184500,100920111,358,358,358,358,0
|
|
20240102,184400,100920111,358,358,358,358,0
|
|
20240102,184300,100920111,358,358,358,358,0
|
|
20240102,184200,100920111,358,358,358,358,0
|
|
20240102,184100,100920111,358,358,358,358,0
|
|
20240102,184000,100920111,358,358,358,358,0
|
|
20240102,183900,100920111,358,358,358,358,0
|
|
20240102,183800,100920111,358,358,358,358,0
|
|
20240102,183700,100920111,358,358,358,358,0
|
|
20240102,183600,100920111,358,358,358,358,0
|
|
20240102,183500,100920111,358,358,358,358,0
|
|
20240102,183400,100920111,358,358,358,358,0
|
|
20240102,183300,100920111,358,358,358,358,0
|
|
20240102,183200,100920111,358,358,358,358,0
|
|
20240102,183100,100920111,358,358,358,358,18155
|
|
20240102,183000,100920111,358,358,358,358,0
|
|
20240102,182900,100920111,358,358,358,358,0
|
|
20240102,182800,100920111,358,358,358,358,0
|
|
20240102,182700,100920111,358,358,358,358,0
|
|
20240102,182600,100920111,358,358,358,358,0
|
|
20240102,182500,100920111,358,358,358,358,0
|
|
20240102,182400,100920111,358,358,358,358,0
|
|
20240102,182300,100920111,358,358,358,358,0
|
|
20240102,182200,100920111,358,358,358,358,0
|
|
20240102,182100,100920111,358,358,358,358,0
|
|
20240102,182000,100920111,358,358,358,358,0
|
|
20240102,181900,100920111,358,358,358,358,0
|
|
20240102,181800,100920111,358,358,358,358,0
|
|
20240102,181700,100920111,358,358,358,358,0
|
|
20240102,181600,100920111,358,358,358,358,0
|
|
20240102,181500,100920111,358,358,358,358,0
|
|
20240102,181400,100920111,358,358,358,358,0
|
|
20240102,181300,100920111,358,358,358,358,0
|
|
20240102,181200,100920111,358,358,358,358,0
|
|
20240102,181100,100920111,358,358,358,358,0
|
|
20240102,181000,100920111,358,358,358,358,0
|
|
20240102,180900,100920111,358,358,358,358,0
|
|
20240102,180800,100920111,358,358,358,358,0
|
|
20240102,180700,100920111,358,358,358,358,0
|
|
20240102,180600,100920111,358,358,358,358,0
|
|
20240102,180500,100920111,358,358,358,358,0
|
|
20240102,180400,100920111,358,358,358,358,0
|
|
20240102,180300,100920111,358,358,358,358,0
|
|
20240102,180200,100920111,358,358,358,358,0
|
|
20240102,180100,100920111,358,358,358,358,18155
|
|
20240102,180000,100920111,358,358,358,358,0
|
|
20240102,175900,100920111,358,358,358,358,0
|
|
20240102,175800,100920111,358,358,358,358,0
|
|
20240102,175700,100920111,358,358,358,358,0
|
|
20240102,175600,100920111,358,358,358,358,0
|
|
20240102,175500,100920111,358,358,358,358,0
|
|
20240102,175400,100920111,358,358,358,358,0
|
|
20240102,175300,100920111,358,358,358,358,0
|
|
20240102,175200,100920111,358,358,358,358,0
|
|
20240102,175100,100920111,358,358,358,358,0
|
|
20240102,175000,100920111,358,358,358,358,0
|
|
20240102,174900,100920111,358,358,358,358,0
|
|
20240102,174800,100920111,358,358,358,358,0
|
|
20240102,174700,100920111,358,358,358,358,0
|
|
20240102,174600,100920111,358,358,358,358,0
|
|
20240102,174500,100920111,358,358,358,358,0
|
|
20240102,174400,100920111,358,358,358,358,0
|
|
20240102,174300,100920111,358,358,358,358,0
|
|
20240102,174200,100920111,358,358,358,358,0
|
|
20240102,174100,100920111,358,358,358,358,0
|
|
20240102,174000,100920111,358,358,358,358,0
|
|
20240102,173900,100920111,358,358,358,358,0
|
|
20240102,173800,100920111,358,358,358,358,0
|
|
20240102,173700,100920111,358,358,358,358,0
|
|
20240102,173600,100920111,358,358,358,358,0
|
|
20240102,173500,100920111,358,358,358,358,0
|
|
20240102,173400,100920111,358,358,358,358,0
|
|
20240102,173300,100920111,358,358,358,358,0
|
|
20240102,173200,100920111,358,358,358,358,0
|
|
20240102,173100,100920111,358,358,358,358,18155
|
|
20240102,173000,100920111,358,358,358,358,0
|
|
20240102,172900,100920111,358,358,358,358,0
|
|
20240102,172800,100920111,358,358,358,358,0
|
|
20240102,172700,100920111,358,358,358,358,0
|
|
20240102,172600,100920111,358,358,358,358,0
|
|
20240102,172500,100920111,358,358,358,358,0
|
|
20240102,172400,100920111,358,358,358,358,0
|
|
20240102,172300,100920111,358,358,358,358,0
|
|
20240102,172200,100920111,358,358,358,358,0
|
|
20240102,172100,100920111,358,358,358,358,0
|
|
20240102,172000,100920111,358,358,358,358,0
|
|
20240102,171900,100920111,358,358,358,358,0
|
|
20240102,171800,100920111,358,358,358,358,0
|
|
20240102,171700,100920111,358,358,358,358,0
|
|
20240102,171600,100920111,358,358,358,358,0
|
|
20240102,171500,100920111,358,358,358,358,0
|
|
20240102,171400,100920111,358,358,358,358,0
|
|
20240102,171300,100920111,358,358,358,358,0
|
|
20240102,171200,100920111,358,358,358,358,0
|
|
20240102,171100,100920111,358,358,358,358,0
|
|
20240102,171000,100920111,358,358,358,358,0
|
|
20240102,170900,100920111,358,358,358,358,0
|
|
20240102,170800,100920111,358,358,358,358,0
|
|
20240102,170700,100920111,358,358,358,358,0
|
|
20240102,170600,100920111,358,358,358,358,0
|
|
20240102,170500,100920111,358,358,358,358,0
|
|
20240102,170400,100920111,358,358,358,358,0
|
|
20240102,170300,100920111,358,358,358,358,0
|
|
20240102,170200,100920111,358,358,358,358,0
|
|
20240102,170100,100920111,358,358,358,358,18155
|
|
20240102,170000,100920111,358,358,358,358,0
|
|
20240102,165900,100920111,358,358,358,358,0
|
|
20240102,165800,100920111,358,358,358,358,0
|
|
20240102,165700,100920111,358,358,358,358,0
|
|
20240102,165600,100920111,358,358,358,358,0
|
|
20240102,165500,100920111,358,358,358,358,0
|
|
20240102,165400,100920111,358,358,358,358,0
|
|
20240102,165300,100920111,358,358,358,358,0
|
|
20240102,165200,100920111,358,358,358,358,0
|
|
20240102,165100,100920111,358,358,358,358,0
|
|
20240102,165000,100920111,358,358,358,358,0
|
|
20240102,164900,100920111,358,358,358,358,0
|
|
20240102,164800,100920111,358,358,358,358,0
|
|
20240102,164700,100920111,358,358,358,358,0
|
|
20240102,164600,100920111,358,358,358,358,0
|
|
20240102,164500,100920111,358,358,358,358,0
|
|
20240102,164400,100920111,358,358,358,358,0
|
|
20240102,164300,100920111,358,358,358,358,0
|
|
20240102,164200,100920111,358,358,358,358,0
|
|
20240102,164100,100920111,358,358,358,358,0
|
|
20240102,164000,100920111,358,358,358,358,0
|
|
20240102,163900,100920111,358,358,358,358,0
|
|
20240102,163800,100920111,358,358,358,358,0
|
|
20240102,163700,100920111,358,358,358,358,0
|
|
20240102,163600,100920111,358,358,358,358,0
|
|
20240102,163500,100920111,358,358,358,358,0
|
|
20240102,163400,100920111,358,358,358,358,0
|
|
20240102,163300,100920111,358,358,358,358,0
|
|
20240102,163200,100920111,358,358,358,358,0
|
|
20240102,163100,100920111,358,358,358,358,18155
|
|
20240102,163000,100920111,358,358,358,358,0
|
|
20240102,162900,100920111,358,358,358,358,0
|
|
20240102,162800,100920111,358,358,358,358,0
|
|
20240102,162700,100920111,358,358,358,358,0
|
|
20240102,162600,100920111,358,358,358,358,0
|
|
20240102,162500,100920111,358,358,358,358,0
|
|
20240102,162400,100920111,358,358,358,358,0
|
|
20240102,162300,100920111,358,358,358,358,0
|
|
20240102,162200,100920111,358,358,358,358,0
|
|
20240102,162100,100920111,358,358,358,358,0
|
|
20240102,162000,100920111,358,358,358,358,0
|
|
20240102,161900,100920111,358,358,358,358,0
|
|
20240102,161800,100920111,358,358,358,358,0
|
|
20240102,161700,100920111,358,358,358,358,0
|
|
20240102,161600,100920111,358,358,358,358,0
|
|
20240102,161500,100920111,358,358,358,358,0
|
|
20240102,161400,100920111,358,358,358,358,0
|
|
20240102,161300,100920111,358,358,358,358,0
|
|
20240102,161200,100920111,358,358,358,358,0
|
|
20240102,161100,100920111,358,358,358,358,0
|
|
20240102,161000,100920111,358,358,358,358,0
|
|
20240102,160900,100920111,358,358,358,358,0
|
|
20240102,160800,100920111,358,358,358,358,0
|
|
20240102,160700,100920111,358,358,358,358,0
|
|
20240102,160600,100920111,358,358,358,358,0
|
|
20240102,160500,100920111,358,358,358,358,0
|
|
20240102,160400,100920111,358,358,358,358,0
|
|
20240102,160300,100920111,358,358,358,358,0
|
|
20240102,160200,100920111,358,358,358,358,0
|
|
20240102,160100,100920111,358,358,358,358,18155
|
|
20240102,160000,100920111,358,358,358,358,0
|
|
20240102,155900,100920111,358,358,358,358,0
|
|
20240102,155800,100920111,358,358,358,358,0
|
|
20240102,155700,100920111,358,358,358,358,0
|
|
20240102,155600,100920111,358,358,358,358,0
|
|
20240102,155500,100920111,358,358,358,358,0
|
|
20240102,155400,100920111,358,358,358,358,0
|
|
20240102,155300,100920111,358,358,358,358,0
|
|
20240102,155200,100920111,358,358,358,358,0
|
|
20240102,155100,100920111,358,358,358,358,0
|
|
20240102,155000,100920111,358,358,358,358,0
|
|
20240102,154900,100920111,358,358,358,358,0
|
|
20240102,154800,100920111,358,358,358,358,0
|
|
20240102,154700,100920111,358,358,358,358,0
|
|
20240102,154600,100920111,358,358,358,358,0
|
|
20240102,154500,100920111,358,358,358,358,0
|
|
20240102,154400,100920111,358,358,358,358,0
|
|
20240102,154300,100920111,358,358,358,358,0
|
|
20240102,154200,100920111,358,358,358,358,0
|
|
20240102,154100,100920111,358,358,358,358,0
|
|
20240102,154000,100920111,358,358,358,358,0
|
|
20240102,153900,100920111,358,358,358,358,0
|
|
20240102,153800,100920111,358,358,358,358,0
|
|
20240102,153700,100920111,358,358,358,358,0
|
|
20240102,153600,100920111,358,358,358,358,0
|
|
20240102,153500,100920111,358,358,358,358,0
|
|
20240102,153400,100920111,358,358,358,358,0
|
|
20240102,153300,100920111,358,358,358,358,0
|
|
20240102,153200,100920111,358,358,358,358,0
|
|
20240102,153100,100920111,358,358,358,358,18155
|
|
20240102,153000,100920111,358,358,358,358,18155
|
|
20240102,152900,94420621,362,362,362,362,0
|
|
20240102,152800,94420621,362,362,362,362,0
|
|
20240102,152700,94420621,362,362,362,362,0
|
|
20240102,152600,94420621,362,362,362,362,0
|
|
20240102,152500,94420621,362,362,362,362,0
|
|
20240102,152400,94420621,362,362,362,362,0
|
|
20240102,152300,94420621,362,362,362,362,0
|
|
20240102,152200,94420621,362,362,362,362,0
|
|
20240102,152100,94420621,362,362,362,362,0
|
|
20240102,152000,94420621,362,362,362,362,0
|
|
20240102,151900,94420621,362,362,362,362,812
|
|
20240102,151800,94126677,362,362,362,362,10
|
|
20240102,151700,94123057,362,361,362,361,902
|
|
20240102,151600,93796535,362,362,362,362,20
|
|
20240102,151500,93789295,362,361,362,361,3
|
|
20240102,151400,93788211,362,362,362,361,4
|
|
20240102,151300,93786765,361,361,361,361,502
|
|
20240102,151200,93605543,361,362,362,360,593
|
|
20240102,151100,93390923,362,362,362,362,107
|
|
20240102,151000,93352189,361,361,361,361,3
|
|
20240102,150900,93351106,362,361,362,361,3
|
|
20240102,150800,93350022,362,362,362,362,0
|
|
20240102,150700,93350022,362,362,362,362,0
|
|
20240102,150600,93350022,362,362,362,362,0
|
|
20240102,150500,93350022,362,362,362,362,0
|
|
20240102,150400,93350022,362,362,362,362,0
|
|
20240102,150300,93350022,362,362,362,362,0
|
|
20240102,150200,93350022,362,362,362,362,0
|
|
20240102,150100,93350022,362,361,362,361,28
|
|
20240102,150000,93339913,361,361,361,361,0
|
|
20240102,145900,93339913,361,361,361,361,0
|
|
20240102,145800,93339913,361,361,361,361,0
|
|
20240102,145700,93339913,361,361,361,361,0
|
|
20240102,145600,93339913,361,361,361,361,0
|
|
20240102,145500,93339913,361,361,361,361,0
|
|
20240102,145400,93339913,361,361,361,361,0
|
|
20240102,145300,93339913,361,361,361,361,0
|
|
20240102,145200,93339913,361,361,361,361,0
|
|
20240102,145100,93339913,361,361,361,361,4
|
|
20240102,145000,93338469,361,361,361,361,0
|
|
20240102,144900,93338469,361,361,361,361,120
|
|
20240102,144800,93295149,361,361,361,361,0
|
|
20240102,144700,93295149,361,361,361,361,1
|
|
20240102,144600,93294788,359,360,360,359,2110
|
|
20240102,144500,92536242,361,361,361,361,0
|
|
20240102,144400,92536242,361,361,361,361,1
|
|
20240102,144300,92535881,359,361,361,359,12
|
|
20240102,144200,92531552,359,359,359,359,0
|
|
20240102,144100,92531552,359,359,359,359,2059
|
|
20240102,144000,91792371,361,360,361,359,24
|
|
20240102,143900,91783733,362,362,362,362,0
|
|
20240102,143800,91783733,362,362,362,362,0
|
|
20240102,143700,91783733,362,362,362,362,0
|
|
20240102,143600,91783733,362,362,362,362,0
|
|
20240102,143500,91783733,362,362,362,362,0
|
|
20240102,143400,91783733,362,361,362,361,2
|
|
20240102,143300,91783010,359,359,359,359,2044
|
|
20240102,143200,91049214,359,359,359,359,0
|
|
20240102,143100,91049214,359,359,359,359,205
|
|
20240102,143000,90975619,359,361,361,359,7
|
|
20240102,142900,90973096,362,362,362,362,0
|
|
20240102,142800,90973096,362,362,362,362,0
|
|
20240102,142700,90973096,362,362,362,362,0
|
|
20240102,142600,90973096,362,362,362,362,0
|
|
20240102,142500,90973096,362,362,362,362,1
|
|
20240102,142400,90972734,362,359,362,358,15
|
|
20240102,142300,90967344,359,360,362,359,10
|
|
20240102,142200,90963740,359,360,362,359,5
|
|
20240102,142100,90961939,362,362,362,362,10
|
|
20240102,142000,90958319,359,359,359,359,1358
|
|
20240102,141900,90470797,360,360,360,360,0
|
|
20240102,141800,90470797,360,360,360,360,0
|
|
20240102,141700,90470797,360,360,360,360,1098
|
|
20240102,141600,90075517,360,360,360,360,1736
|
|
20240102,141500,89450557,360,360,360,360,254
|
|
20240102,141400,89359117,360,361,361,360,38
|
|
20240102,141300,89345436,360,360,360,360,23
|
|
20240102,141200,89337156,361,361,361,361,0
|
|
20240102,141100,89337156,361,361,361,361,0
|
|
20240102,141000,89337156,361,361,361,361,0
|
|
20240102,140900,89337156,361,361,361,361,7
|
|
20240102,140800,89334629,361,361,361,361,115
|
|
20240102,140700,89293114,361,361,361,361,0
|
|
20240102,140600,89293114,361,361,361,361,0
|
|
20240102,140500,89293114,361,361,361,361,1
|
|
20240102,140400,89292753,360,360,360,360,205
|
|
20240102,140300,89218953,361,361,361,361,0
|
|
20240102,140200,89218953,361,361,361,361,0
|
|
20240102,140100,89218953,361,361,361,361,7
|
|
20240102,140000,89216426,361,361,361,361,0
|
|
20240102,135900,89216426,361,361,361,361,0
|
|
20240102,135800,89216426,361,361,361,361,0
|
|
20240102,135700,89216426,361,361,361,361,1
|
|
20240102,135600,89216065,358,358,358,358,0
|
|
20240102,135500,89216065,358,361,361,358,6500
|
|
20240102,135400,86881759,362,362,362,362,0
|
|
20240102,135300,86881759,362,362,362,362,0
|
|
20240102,135200,86881759,362,362,362,362,0
|
|
20240102,135100,86881759,362,362,362,362,10
|
|
20240102,135000,86878139,362,362,362,362,0
|
|
20240102,134900,86878139,362,362,362,362,0
|
|
20240102,134800,86878139,362,362,362,362,0
|
|
20240102,134700,86878139,362,362,362,362,0
|
|
20240102,134600,86878139,362,362,362,361,25
|
|
20240102,134500,86869112,361,361,361,361,462
|
|
20240102,134400,86702330,362,361,362,361,1001
|
|
20240102,134300,86340968,361,361,361,361,713
|
|
20240102,134200,86083575,361,361,361,361,0
|
|
20240102,134100,86083575,361,361,361,361,0
|
|
20240102,134000,86083575,361,361,361,361,0
|
|
20240102,133900,86083575,361,361,361,361,0
|
|
20240102,133800,86083575,361,361,361,361,515
|
|
20240102,133700,85897660,361,360,361,358,206
|
|
20240102,133600,85823907,361,361,361,361,1
|
|
20240102,133500,85823546,358,358,358,358,0
|
|
20240102,133400,85823546,358,360,360,358,10000
|
|
20240102,133300,82230990,362,362,362,362,0
|
|
20240102,133200,82230990,362,362,362,362,0
|
|
20240102,133100,82230990,362,362,362,362,0
|
|
20240102,133000,82230990,362,362,362,362,0
|
|
20240102,132900,82230990,362,362,362,362,0
|
|
20240102,132800,82230990,362,362,362,362,1
|
|
20240102,132700,82230628,361,361,361,361,0
|
|
20240102,132600,82230628,361,361,361,361,0
|
|
20240102,132500,82230628,361,361,361,361,0
|
|
20240102,132400,82230628,361,362,362,360,4
|
|
20240102,132300,82229185,362,362,362,362,1
|
|
20240102,132200,82228823,359,362,362,359,196
|
|
20240102,132100,82158070,360,360,360,360,1
|
|
20240102,132000,82157710,360,360,360,360,0
|
|
20240102,131900,82157710,360,360,360,360,23
|
|
20240102,131800,82149430,360,362,362,360,3
|
|
20240102,131700,82148348,362,362,362,362,243
|
|
20240102,131600,82060382,360,360,360,360,1
|
|
20240102,131500,82060022,362,362,362,362,2
|
|
20240102,131400,82059298,362,360,362,360,2
|
|
20240102,131300,82058576,360,362,363,360,2064
|
|
20240102,131200,81311481,363,362,363,362,1001
|
|
20240102,131100,80949118,363,362,363,362,2985
|
|
20240102,131000,79868546,361,361,361,361,205
|
|
20240102,130900,79794541,362,362,362,362,17
|
|
20240102,130800,79788387,361,360,361,360,45871
|
|
20240102,130700,63236981,360,359,360,359,1260
|
|
20240102,130600,62784209,358,358,358,358,0
|
|
20240102,130500,62784209,358,358,358,358,0
|
|
20240102,130400,62784209,358,358,358,358,0
|
|
20240102,130300,62784209,358,358,358,358,1
|
|
20240102,130200,62783851,359,359,359,359,0
|
|
20240102,130100,62783851,359,359,359,359,1
|
|
20240102,130000,62783492,359,359,359,359,2
|
|
20240102,125900,62782774,358,358,358,358,2
|
|
20240102,125800,62782058,359,359,359,359,0
|
|
20240102,125700,62782058,359,359,359,359,0
|
|
20240102,125600,62782058,359,359,359,359,1
|
|
20240102,125500,62781699,359,359,359,359,3
|
|
20240102,125400,62780622,359,359,359,359,1
|
|
20240102,125300,62780263,359,359,359,359,5
|
|
20240102,125200,62778468,358,359,359,358,538
|
|
20240102,125100,62585349,359,359,359,359,1
|
|
20240102,125000,62584990,358,358,358,358,0
|
|
20240102,124900,62584990,358,358,358,358,0
|
|
20240102,124800,62584990,358,358,358,358,0
|
|
20240102,124700,62584990,358,358,358,358,1
|
|
20240102,124600,62584632,358,359,359,358,274
|
|
20240102,124500,62486539,358,358,358,358,0
|
|
20240102,124400,62486539,358,358,358,358,1
|
|
20240102,124300,62486181,358,358,358,358,206
|
|
20240102,124200,62412433,359,359,359,359,0
|
|
20240102,124100,62412433,359,359,359,359,0
|
|
20240102,124000,62412433,359,359,359,359,576
|
|
20240102,123900,62205649,359,359,359,359,0
|
|
20240102,123800,62205649,359,359,359,359,1
|
|
20240102,123700,62205290,358,359,359,358,2
|
|
20240102,123600,62204573,359,359,359,359,0
|
|
20240102,123500,62204573,359,359,359,359,11423
|
|
20240102,123400,58103716,360,360,360,360,1000
|
|
20240102,123300,57743716,360,360,360,360,0
|
|
20240102,123200,57743716,360,360,360,360,0
|
|
20240102,123100,57743716,360,360,360,360,0
|
|
20240102,123000,57743716,360,360,360,360,0
|
|
20240102,122900,57743716,360,359,360,359,2804
|
|
20240102,122800,56737079,357,357,357,357,0
|
|
20240102,122700,56737079,357,357,357,357,0
|
|
20240102,122600,56737079,357,357,357,357,0
|
|
20240102,122500,56737079,357,358,358,357,3633
|
|
20240102,122400,55440097,359,359,359,359,1
|
|
20240102,122300,55439738,357,358,358,357,60
|
|
20240102,122200,55418263,357,357,357,357,0
|
|
20240102,122100,55418263,357,357,357,357,0
|
|
20240102,122000,55418263,357,358,358,357,2
|
|
20240102,121900,55417548,357,357,357,357,0
|
|
20240102,121800,55417548,357,357,357,357,0
|
|
20240102,121700,55417548,357,357,357,357,0
|
|
20240102,121600,55417548,357,358,358,357,205
|
|
20240102,121500,55344362,357,357,357,357,0
|
|
20240102,121400,55344362,357,357,357,357,0
|
|
20240102,121300,55344362,357,357,357,357,0
|
|
20240102,121200,55344362,357,358,358,357,38
|
|
20240102,121100,55330786,358,358,358,358,0
|
|
20240102,121000,55330786,358,358,358,358,1199
|
|
20240102,120900,54901544,358,358,358,358,201
|
|
20240102,120800,54829586,357,357,357,357,0
|
|
20240102,120700,54829586,357,357,357,357,0
|
|
20240102,120600,54829586,357,360,360,357,38
|
|
20240102,120500,54815909,360,360,360,360,1
|
|
20240102,120400,54815549,359,359,359,359,1968
|
|
20240102,120300,54109037,359,359,359,359,0
|
|
20240102,120200,54109037,359,359,359,359,0
|
|
20240102,120100,54109037,359,359,359,359,515
|
|
20240102,120000,53924152,357,357,357,357,0
|
|
20240102,115900,53924152,357,358,359,357,8957
|
|
20240102,115800,50725743,358,359,359,358,404
|
|
20240102,115700,50580731,359,359,359,359,0
|
|
20240102,115600,50580731,359,359,359,359,1
|
|
20240102,115500,50580372,357,357,357,357,0
|
|
20240102,115400,50580372,357,357,357,357,0
|
|
20240102,115300,50580372,357,358,358,357,3105
|
|
20240102,115200,49470832,357,357,357,357,0
|
|
20240102,115100,49470832,357,357,357,357,0
|
|
20240102,115000,49470832,357,357,357,357,0
|
|
20240102,114900,49470832,357,358,358,357,207
|
|
20240102,114800,49396932,358,358,358,358,2632
|
|
20240102,114700,48454676,360,360,360,360,0
|
|
20240102,114600,48454676,360,360,360,360,0
|
|
20240102,114500,48454676,360,360,360,360,0
|
|
20240102,114400,48454676,360,360,360,360,0
|
|
20240102,114300,48454676,360,360,360,360,0
|
|
20240102,114200,48454676,360,359,360,359,14044
|
|
20240102,114100,43401396,359,358,359,358,8957
|
|
20240102,114000,40186333,358,358,358,358,0
|
|
20240102,113900,40186333,358,358,358,358,300
|
|
20240102,113800,40078933,358,358,358,358,0
|
|
20240102,113700,40078933,358,358,358,358,0
|
|
20240102,113600,40078933,358,358,358,358,6
|
|
20240102,113500,40076785,359,359,359,359,0
|
|
20240102,113400,40076785,359,359,359,359,0
|
|
20240102,113300,40076785,359,359,359,359,0
|
|
20240102,113200,40076785,359,359,359,359,1
|
|
20240102,113100,40076426,358,358,358,358,24
|
|
20240102,113000,40067834,359,359,359,359,0
|
|
20240102,112900,40067834,359,359,359,359,0
|
|
20240102,112800,40067834,359,359,359,359,0
|
|
20240102,112700,40067834,359,359,359,359,0
|
|
20240102,112600,40067834,359,359,359,359,2000
|
|
20240102,112500,39349834,359,359,359,359,0
|
|
20240102,112400,39349834,359,359,359,359,0
|
|
20240102,112300,39349834,359,359,359,359,1
|
|
20240102,112200,39349475,357,357,357,357,205
|
|
20240102,112100,39276290,359,359,359,359,0
|
|
20240102,112000,39276290,359,359,359,359,1
|
|
20240102,111900,39275931,359,358,359,358,3502
|
|
20240102,111800,38022214,358,358,358,358,10
|
|
20240102,111700,38018634,358,358,358,358,205
|
|
20240102,111600,37945244,358,358,358,358,0
|
|
20240102,111500,37945244,358,358,358,358,0
|
|
20240102,111400,37945244,358,358,358,358,10
|
|
20240102,111300,37941664,357,357,357,357,1203
|
|
20240102,111200,37512193,358,358,358,358,0
|
|
20240102,111100,37512193,358,358,358,358,1
|
|
20240102,111000,37511835,356,356,356,356,0
|
|
20240102,110900,37511835,356,356,356,356,0
|
|
20240102,110800,37511835,356,356,356,356,0
|
|
20240102,110700,37511835,356,356,356,356,0
|
|
20240102,110600,37511835,356,356,356,356,0
|
|
20240102,110500,37511835,356,356,356,356,0
|
|
20240102,110400,37511835,356,356,356,356,24
|
|
20240102,110300,37503291,358,358,358,358,2
|
|
20240102,110200,37502575,356,357,357,356,5235
|
|
20240102,110100,35635422,358,358,358,358,1
|
|
20240102,110000,35635064,357,357,357,357,500
|
|
20240102,105900,35456564,357,357,357,357,132
|
|
20240102,105800,35409440,358,358,358,358,0
|
|
20240102,105700,35409440,358,358,358,358,2
|
|
20240102,105600,35408724,357,357,357,357,0
|
|
20240102,105500,35408724,357,357,357,357,206
|
|
20240102,105400,35335182,358,357,358,357,4913
|
|
20240102,105300,33581237,357,357,357,357,400
|
|
20240102,105200,33438437,357,357,357,357,1000
|
|
20240102,105100,33081437,357,357,357,357,0
|
|
20240102,105000,33081437,357,357,357,357,2
|
|
20240102,104900,33080723,357,357,357,357,5
|
|
20240102,104800,33078938,357,357,357,357,2
|
|
20240102,104700,33078224,357,357,357,356,111
|
|
20240102,104600,33038697,357,357,357,357,0
|
|
20240102,104500,33038697,357,357,357,357,3
|
|
20240102,104400,33037626,357,357,357,357,2511
|
|
20240102,104300,32141199,358,358,358,358,0
|
|
20240102,104200,32141199,358,358,358,358,0
|
|
20240102,104100,32141199,358,358,358,358,2
|
|
20240102,104000,32140483,357,357,357,357,45
|
|
20240102,103900,32124418,358,358,358,358,4481
|
|
20240102,103800,30520220,359,360,360,359,2047
|
|
20240102,103700,29783676,360,359,360,359,25
|
|
20240102,103600,29774700,360,360,360,360,0
|
|
20240102,103500,29774700,360,360,360,360,14
|
|
20240102,103400,29769660,360,360,360,360,0
|
|
20240102,103300,29769660,360,360,360,360,13
|
|
20240102,103200,29764980,358,358,358,358,1
|
|
20240102,103100,29764622,360,360,360,360,0
|
|
20240102,103000,29764622,360,360,360,360,0
|
|
20240102,102900,29764622,360,360,360,360,0
|
|
20240102,102800,29764622,360,360,360,358,208
|
|
20240102,102700,29690154,358,359,359,358,2
|
|
20240102,102600,29689437,360,360,360,360,1
|
|
20240102,102500,29689077,357,358,358,357,3046
|
|
20240102,102400,28601654,357,357,357,357,0
|
|
20240102,102300,28601654,357,359,359,357,18742
|
|
20240102,102200,21882917,361,361,361,361,110
|
|
20240102,102100,21843207,361,361,361,361,1
|
|
20240102,102000,21842846,365,365,365,365,22
|
|
20240102,101900,21834816,365,363,365,363,5780
|
|
20240102,101800,19733045,361,358,361,358,3864
|
|
20240102,101700,18341708,357,357,357,357,0
|
|
20240102,101600,18341708,357,358,358,357,15000
|
|
20240102,101500,12984486,361,359,361,359,510
|
|
20240102,101400,12801376,359,359,359,359,2596
|
|
20240102,101300,11869412,359,359,359,359,30
|
|
20240102,101200,11858642,359,359,359,359,1
|
|
20240102,101100,11858283,358,358,358,358,0
|
|
20240102,101000,11858283,358,358,358,358,53
|
|
20240102,100900,11839309,359,360,360,358,1273
|
|
20240102,100800,11383569,358,358,358,358,10
|
|
20240102,100700,11379989,358,358,358,358,5950
|
|
20240102,100600,9249889,358,358,358,358,8536
|
|
20240102,100500,6194001,358,361,361,358,2397
|
|
20240102,100400,5333786,360,360,360,360,1
|
|
20240102,100300,5333426,361,362,362,358,2687
|
|
20240102,100200,4370730,361,362,362,361,1388
|
|
20240102,100100,3869661,362,358,363,358,1299
|
|
20240102,100000,3404580,358,358,358,358,9510
|