605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190200,160010290,361,361,361,361,12463
|
|
20240103,190100,160010290,361,361,361,361,0
|
|
20240103,190000,160010290,361,361,361,361,0
|
|
20240103,185900,160010290,361,361,361,361,0
|
|
20240103,185800,160010290,361,361,361,361,0
|
|
20240103,185700,160010290,361,361,361,361,0
|
|
20240103,185600,160010290,361,361,361,361,0
|
|
20240103,185500,160010290,361,361,361,361,0
|
|
20240103,185400,160010290,361,361,361,361,0
|
|
20240103,185300,160010290,361,361,361,361,0
|
|
20240103,185200,160010290,361,361,361,361,0
|
|
20240103,185100,160010290,361,361,361,361,0
|
|
20240103,185000,160010290,361,361,361,361,0
|
|
20240103,184900,160010290,361,361,361,361,0
|
|
20240103,184800,160010290,361,361,361,361,0
|
|
20240103,184700,160010290,361,361,361,361,0
|
|
20240103,184600,160010290,361,361,361,361,0
|
|
20240103,184500,160010290,361,361,361,361,0
|
|
20240103,184400,160010290,361,361,361,361,0
|
|
20240103,184300,160010290,361,361,361,361,0
|
|
20240103,184200,160010290,361,361,361,361,0
|
|
20240103,184100,160010290,361,361,361,361,0
|
|
20240103,184000,160010290,361,361,361,361,0
|
|
20240103,183900,160010290,361,361,361,361,0
|
|
20240103,183800,160010290,361,361,361,361,0
|
|
20240103,183700,160010290,361,361,361,361,0
|
|
20240103,183600,160010290,361,361,361,361,0
|
|
20240103,183500,160010290,361,361,361,361,0
|
|
20240103,183400,160010290,361,361,361,361,0
|
|
20240103,183300,160010290,361,361,361,361,0
|
|
20240103,183200,160010290,361,361,361,361,12463
|
|
20240103,183100,160010290,361,361,361,361,0
|
|
20240103,183000,160010290,361,361,361,361,0
|
|
20240103,182900,160010290,361,361,361,361,0
|
|
20240103,182800,160010290,361,361,361,361,0
|
|
20240103,182700,160010290,361,361,361,361,0
|
|
20240103,182600,160010290,361,361,361,361,0
|
|
20240103,182500,160010290,361,361,361,361,0
|
|
20240103,182400,160010290,361,361,361,361,0
|
|
20240103,182300,160010290,361,361,361,361,0
|
|
20240103,182200,160010290,361,361,361,361,0
|
|
20240103,182100,160010290,361,361,361,361,0
|
|
20240103,182000,160010290,361,361,361,361,0
|
|
20240103,181900,160010290,361,361,361,361,0
|
|
20240103,181800,160010290,361,361,361,361,0
|
|
20240103,181700,160010290,361,361,361,361,0
|
|
20240103,181600,160010290,361,361,361,361,0
|
|
20240103,181500,160010290,361,361,361,361,0
|
|
20240103,181400,160010290,361,361,361,361,0
|
|
20240103,181300,160010290,361,361,361,361,0
|
|
20240103,181200,160010290,361,361,361,361,0
|
|
20240103,181100,160010290,361,361,361,361,0
|
|
20240103,181000,160010290,361,361,361,361,0
|
|
20240103,180900,160010290,361,361,361,361,0
|
|
20240103,180800,160010290,361,361,361,361,0
|
|
20240103,180700,160010290,361,361,361,361,0
|
|
20240103,180600,160010290,361,361,361,361,0
|
|
20240103,180500,160010290,361,361,361,361,0
|
|
20240103,180400,160010290,361,361,361,361,0
|
|
20240103,180300,160010290,361,361,361,361,0
|
|
20240103,180200,160010290,361,361,361,361,12463
|
|
20240103,180100,160010290,361,361,361,361,0
|
|
20240103,180000,160010290,361,361,361,361,0
|
|
20240103,175900,160010290,361,361,361,361,0
|
|
20240103,175800,160010290,361,361,361,361,0
|
|
20240103,175700,160010290,361,361,361,361,0
|
|
20240103,175600,160010290,361,361,361,361,0
|
|
20240103,175500,160010290,361,361,361,361,0
|
|
20240103,175400,160010290,361,361,361,361,0
|
|
20240103,175300,160010290,361,361,361,361,0
|
|
20240103,175200,160010290,361,361,361,361,0
|
|
20240103,175100,160010290,361,361,361,361,0
|
|
20240103,175000,160010290,361,361,361,361,0
|
|
20240103,174900,160010290,361,361,361,361,0
|
|
20240103,174800,160010290,361,361,361,361,0
|
|
20240103,174700,160010290,361,361,361,361,0
|
|
20240103,174600,160010290,361,361,361,361,0
|
|
20240103,174500,160010290,361,361,361,361,0
|
|
20240103,174400,160010290,361,361,361,361,0
|
|
20240103,174300,160010290,361,361,361,361,0
|
|
20240103,174200,160010290,361,361,361,361,0
|
|
20240103,174100,160010290,361,361,361,361,0
|
|
20240103,174000,160010290,361,361,361,361,0
|
|
20240103,173900,160010290,361,361,361,361,0
|
|
20240103,173800,160010290,361,361,361,361,0
|
|
20240103,173700,160010290,361,361,361,361,0
|
|
20240103,173600,160010290,361,361,361,361,0
|
|
20240103,173500,160010290,361,361,361,361,0
|
|
20240103,173400,160010290,361,361,361,361,0
|
|
20240103,173300,160010290,361,361,361,361,0
|
|
20240103,173200,160010290,361,361,361,361,12463
|
|
20240103,173100,160010290,361,361,361,361,0
|
|
20240103,173000,160010290,361,361,361,361,0
|
|
20240103,172900,160010290,361,361,361,361,0
|
|
20240103,172800,160010290,361,361,361,361,0
|
|
20240103,172700,160010290,361,361,361,361,0
|
|
20240103,172600,160010290,361,361,361,361,0
|
|
20240103,172500,160010290,361,361,361,361,0
|
|
20240103,172400,160010290,361,361,361,361,0
|
|
20240103,172300,160010290,361,361,361,361,0
|
|
20240103,172200,160010290,361,361,361,361,0
|
|
20240103,172100,160010290,361,361,361,361,0
|
|
20240103,172000,160010290,361,361,361,361,0
|
|
20240103,171900,160010290,361,361,361,361,0
|
|
20240103,171800,160010290,361,361,361,361,0
|
|
20240103,171700,160010290,361,361,361,361,0
|
|
20240103,171600,160010290,361,361,361,361,0
|
|
20240103,171500,160010290,361,361,361,361,0
|
|
20240103,171400,160010290,361,361,361,361,0
|
|
20240103,171300,160010290,361,361,361,361,0
|
|
20240103,171200,160010290,361,361,361,361,0
|
|
20240103,171100,160010290,361,361,361,361,0
|
|
20240103,171000,160010290,361,361,361,361,0
|
|
20240103,170900,160010290,361,361,361,361,0
|
|
20240103,170800,160010290,361,361,361,361,0
|
|
20240103,170700,160010290,361,361,361,361,0
|
|
20240103,170600,160010290,361,361,361,361,0
|
|
20240103,170500,160010290,361,361,361,361,0
|
|
20240103,170400,160010290,361,361,361,361,0
|
|
20240103,170300,160010290,361,361,361,361,0
|
|
20240103,170200,160010290,361,361,361,361,12463
|
|
20240103,170100,160010290,361,361,361,361,0
|
|
20240103,170000,160010290,361,361,361,361,0
|
|
20240103,165900,160010290,361,361,361,361,0
|
|
20240103,165800,160010290,361,361,361,361,0
|
|
20240103,165700,160010290,361,361,361,361,0
|
|
20240103,165600,160010290,361,361,361,361,0
|
|
20240103,165500,160010290,361,361,361,361,0
|
|
20240103,165400,160010290,361,361,361,361,0
|
|
20240103,165300,160010290,361,361,361,361,0
|
|
20240103,165200,160010290,361,361,361,361,0
|
|
20240103,165100,160010290,361,361,361,361,0
|
|
20240103,165000,160010290,361,361,361,361,0
|
|
20240103,164900,160010290,361,361,361,361,0
|
|
20240103,164800,160010290,361,361,361,361,0
|
|
20240103,164700,160010290,361,361,361,361,0
|
|
20240103,164600,160010290,361,361,361,361,0
|
|
20240103,164500,160010290,361,361,361,361,0
|
|
20240103,164400,160010290,361,361,361,361,0
|
|
20240103,164300,160010290,361,361,361,361,0
|
|
20240103,164200,160010290,361,361,361,361,0
|
|
20240103,164100,160010290,361,361,361,361,0
|
|
20240103,164000,160010290,361,361,361,361,0
|
|
20240103,163900,160010290,361,361,361,361,0
|
|
20240103,163800,160010290,361,361,361,361,0
|
|
20240103,163700,160010290,361,361,361,361,0
|
|
20240103,163600,160010290,361,361,361,361,0
|
|
20240103,163500,160010290,361,361,361,361,0
|
|
20240103,163400,160010290,361,361,361,361,0
|
|
20240103,163300,160010290,361,361,361,361,0
|
|
20240103,163200,160010290,361,361,361,361,12463
|
|
20240103,163100,160010290,361,361,361,361,0
|
|
20240103,163000,160010290,361,361,361,361,0
|
|
20240103,162900,160010290,361,361,361,361,0
|
|
20240103,162800,160010290,361,361,361,361,0
|
|
20240103,162700,160010290,361,361,361,361,0
|
|
20240103,162600,160010290,361,361,361,361,0
|
|
20240103,162500,160010290,361,361,361,361,0
|
|
20240103,162400,160010290,361,361,361,361,0
|
|
20240103,162300,160010290,361,361,361,361,0
|
|
20240103,162200,160010290,361,361,361,361,0
|
|
20240103,162100,160010290,361,361,361,361,0
|
|
20240103,162000,160010290,361,361,361,361,0
|
|
20240103,161900,160010290,361,361,361,361,0
|
|
20240103,161800,160010290,361,361,361,361,0
|
|
20240103,161700,160010290,361,361,361,361,0
|
|
20240103,161600,160010290,361,361,361,361,0
|
|
20240103,161500,160010290,361,361,361,361,0
|
|
20240103,161400,160010290,361,361,361,361,0
|
|
20240103,161300,160010290,361,361,361,361,0
|
|
20240103,161200,160010290,361,361,361,361,0
|
|
20240103,161100,160010290,361,361,361,361,0
|
|
20240103,161000,160010290,361,361,361,361,0
|
|
20240103,160900,160010290,361,361,361,361,0
|
|
20240103,160800,160010290,361,361,361,361,0
|
|
20240103,160700,160010290,361,361,361,361,0
|
|
20240103,160600,160010290,361,361,361,361,0
|
|
20240103,160500,160010290,361,361,361,361,0
|
|
20240103,160400,160010290,361,361,361,361,0
|
|
20240103,160300,160010290,361,361,361,361,0
|
|
20240103,160200,160010290,361,361,361,361,12463
|
|
20240103,160100,160010290,361,361,361,361,0
|
|
20240103,160000,160010290,361,361,361,361,0
|
|
20240103,155900,160010290,361,361,361,361,0
|
|
20240103,155800,160010290,361,361,361,361,0
|
|
20240103,155700,160010290,361,361,361,361,0
|
|
20240103,155600,160010290,361,361,361,361,0
|
|
20240103,155500,160010290,361,361,361,361,0
|
|
20240103,155400,160010290,361,361,361,361,0
|
|
20240103,155300,160010290,361,361,361,361,0
|
|
20240103,155200,160010290,361,361,361,361,0
|
|
20240103,155100,160010290,361,361,361,361,0
|
|
20240103,155000,160010290,361,361,361,361,0
|
|
20240103,154900,160010290,361,361,361,361,0
|
|
20240103,154800,160010290,361,361,361,361,0
|
|
20240103,154700,160010290,361,361,361,361,0
|
|
20240103,154600,160010290,361,361,361,361,0
|
|
20240103,154500,160010290,361,361,361,361,0
|
|
20240103,154400,160010290,361,361,361,361,0
|
|
20240103,154300,160010290,361,361,361,361,0
|
|
20240103,154200,160010290,361,361,361,361,0
|
|
20240103,154100,160010290,361,361,361,361,0
|
|
20240103,154000,160010290,361,361,361,361,0
|
|
20240103,153900,160010290,361,361,361,361,0
|
|
20240103,153800,160010290,361,361,361,361,0
|
|
20240103,153700,160010290,361,361,361,361,0
|
|
20240103,153600,160010290,361,361,361,361,0
|
|
20240103,153500,160010290,361,361,361,361,0
|
|
20240103,153400,160010290,361,361,361,361,0
|
|
20240103,153300,160010290,361,361,361,361,0
|
|
20240103,153200,160010290,361,361,361,361,12463
|
|
20240103,153100,160010290,361,361,361,361,0
|
|
20240103,153000,160010290,361,361,361,361,12463
|
|
20240103,152900,155511147,362,362,362,362,0
|
|
20240103,152800,155511147,362,362,362,362,0
|
|
20240103,152700,155511147,362,362,362,362,0
|
|
20240103,152600,155511147,362,362,362,362,0
|
|
20240103,152500,155511147,362,362,362,362,0
|
|
20240103,152400,155511147,362,362,362,362,0
|
|
20240103,152300,155511147,362,362,362,362,0
|
|
20240103,152200,155511147,362,362,362,362,0
|
|
20240103,152100,155511147,362,362,362,362,0
|
|
20240103,152000,155511147,362,362,362,362,0
|
|
20240103,151900,155511147,362,362,362,362,0
|
|
20240103,151800,155511147,362,362,362,362,0
|
|
20240103,151700,155511147,362,362,362,362,0
|
|
20240103,151600,155511147,362,362,362,362,0
|
|
20240103,151500,155511147,362,361,362,361,5
|
|
20240103,151400,155509340,362,361,362,360,5
|
|
20240103,151300,155507534,360,360,360,360,1665
|
|
20240103,151200,154908134,362,362,362,362,0
|
|
20240103,151100,154908134,362,361,362,361,878
|
|
20240103,151000,154591175,361,361,361,361,0
|
|
20240103,150900,154591175,361,361,361,361,0
|
|
20240103,150800,154591175,361,361,361,361,0
|
|
20240103,150700,154591175,361,361,361,361,0
|
|
20240103,150600,154591175,361,360,361,360,102
|
|
20240103,150500,154554453,361,361,361,361,1
|
|
20240103,150400,154554092,360,360,360,360,5674
|
|
20240103,150300,152511452,360,360,360,360,0
|
|
20240103,150200,152511452,360,360,360,360,0
|
|
20240103,150100,152511452,360,360,360,360,0
|
|
20240103,150000,152511452,360,359,360,359,19
|
|
20240103,145900,152504630,360,359,360,359,20
|
|
20240103,145800,152497449,359,359,359,359,19
|
|
20240103,145700,152490628,359,359,359,359,38
|
|
20240103,145600,152476986,360,360,360,359,45
|
|
20240103,145500,152460805,359,360,360,359,20
|
|
20240103,145400,152453624,359,359,359,359,38
|
|
20240103,145300,152439982,360,359,360,359,20
|
|
20240103,145200,152432801,359,359,359,359,73
|
|
20240103,145100,152406594,359,359,359,359,20
|
|
20240103,145000,152399414,359,359,359,359,19
|
|
20240103,144900,152392593,360,360,360,359,41
|
|
20240103,144800,152377871,360,359,360,359,20
|
|
20240103,144700,152370690,360,360,360,359,1021
|
|
20240103,144600,152003149,359,359,360,359,39
|
|
20240103,144500,151989147,360,360,360,359,21
|
|
20240103,144400,151981606,359,359,359,359,38
|
|
20240103,144300,151967964,359,359,359,359,2019
|
|
20240103,144200,151243143,360,360,360,359,22
|
|
20240103,144100,151235243,359,359,359,359,39
|
|
20240103,144000,151221242,359,359,359,359,19
|
|
20240103,143900,151214421,359,359,359,359,19
|
|
20240103,143800,151207600,359,359,360,359,39
|
|
20240103,143700,151193598,360,359,360,359,21
|
|
20240103,143600,151186057,360,359,360,359,40
|
|
20240103,143500,151171695,360,359,360,359,20
|
|
20240103,143400,151164514,360,360,360,359,21
|
|
20240103,143300,151156973,359,359,359,359,39
|
|
20240103,143200,151142972,360,360,360,359,21
|
|
20240103,143100,151135431,360,359,360,359,21
|
|
20240103,143000,151127891,359,359,360,359,48
|
|
20240103,142900,151110649,360,359,360,359,20
|
|
20240103,142800,151103468,359,359,359,359,38
|
|
20240103,142700,151089826,359,359,359,359,22
|
|
20240103,142600,151081928,359,359,359,359,400
|
|
20240103,142500,150938328,360,360,360,360,1
|
|
20240103,142400,150937968,360,360,360,360,5
|
|
20240103,142300,150936168,360,360,360,360,0
|
|
20240103,142200,150936168,360,360,360,360,100
|
|
20240103,142100,150900168,359,359,359,359,19
|
|
20240103,142000,150893347,360,360,360,360,18
|
|
20240103,141900,150886867,360,360,360,360,0
|
|
20240103,141800,150886867,360,360,360,360,0
|
|
20240103,141700,150886867,360,360,360,360,0
|
|
20240103,141600,150886867,360,360,360,360,0
|
|
20240103,141500,150886867,360,360,360,360,0
|
|
20240103,141400,150886867,360,360,360,360,0
|
|
20240103,141300,150886867,360,360,360,360,0
|
|
20240103,141200,150886867,360,360,360,360,0
|
|
20240103,141100,150886867,360,360,360,360,0
|
|
20240103,141000,150886867,360,360,360,360,0
|
|
20240103,140900,150886867,360,360,360,360,10
|
|
20240103,140800,150883267,360,360,360,360,0
|
|
20240103,140700,150883267,360,360,360,360,0
|
|
20240103,140600,150883267,360,360,360,360,0
|
|
20240103,140500,150883267,360,360,360,360,0
|
|
20240103,140400,150883267,360,359,360,359,3
|
|
20240103,140300,150882189,360,359,360,359,164
|
|
20240103,140200,150823311,359,359,359,359,1
|
|
20240103,140100,150822952,360,360,360,360,60
|
|
20240103,140000,150801352,360,360,360,360,7
|
|
20240103,135900,150798832,360,360,360,360,0
|
|
20240103,135800,150798832,360,360,360,360,0
|
|
20240103,135700,150798832,360,360,360,360,0
|
|
20240103,135600,150798832,360,360,360,360,0
|
|
20240103,135500,150798832,360,360,360,360,0
|
|
20240103,135400,150798832,360,360,360,360,10
|
|
20240103,135300,150795232,359,359,359,359,0
|
|
20240103,135200,150795232,359,359,359,359,1000
|
|
20240103,135100,150436232,359,359,359,359,0
|
|
20240103,135000,150436232,359,359,359,359,0
|
|
20240103,134900,150436232,359,359,359,359,0
|
|
20240103,134800,150436232,359,360,360,359,20
|
|
20240103,134700,150429033,360,360,360,360,383
|
|
20240103,134600,150291153,361,361,361,361,0
|
|
20240103,134500,150291153,361,361,361,361,0
|
|
20240103,134400,150291153,361,361,361,361,0
|
|
20240103,134300,150291153,361,361,361,361,0
|
|
20240103,134200,150291153,361,361,361,361,0
|
|
20240103,134100,150291153,361,361,361,361,0
|
|
20240103,134000,150291153,361,361,361,361,0
|
|
20240103,133900,150291153,361,361,361,361,0
|
|
20240103,133800,150291153,361,361,361,361,0
|
|
20240103,133700,150291153,361,361,361,361,2
|
|
20240103,133600,150290431,361,361,361,361,0
|
|
20240103,133500,150290431,361,361,361,361,1
|
|
20240103,133400,150290070,359,359,359,359,0
|
|
20240103,133300,150290070,359,360,360,359,1616
|
|
20240103,133200,149709811,360,360,360,360,0
|
|
20240103,133100,149709811,360,360,360,360,0
|
|
20240103,133000,149709811,360,360,360,360,0
|
|
20240103,132900,149709811,360,360,360,360,1
|
|
20240103,132800,149709451,360,361,361,360,19
|
|
20240103,132700,149702610,361,361,361,361,2539
|
|
20240103,132600,148786031,361,361,361,361,39
|
|
20240103,132500,148771952,361,361,361,361,19
|
|
20240103,132400,148765093,361,362,362,361,53
|
|
20240103,132300,148745945,361,361,361,361,19
|
|
20240103,132200,148739086,362,361,362,361,20
|
|
20240103,132100,148731865,361,362,362,361,46
|
|
20240103,132000,148715251,361,361,361,361,21
|
|
20240103,131900,148707670,361,361,361,361,20
|
|
20240103,131800,148700450,361,361,361,361,38
|
|
20240103,131700,148686732,361,362,362,361,26
|
|
20240103,131600,148677339,361,361,361,361,325
|
|
20240103,131500,148560014,361,361,361,361,0
|
|
20240103,131400,148560014,361,361,361,361,0
|
|
20240103,131300,148560014,361,361,361,361,1
|
|
20240103,131200,148559653,361,361,361,361,0
|
|
20240103,131100,148559653,361,361,361,361,0
|
|
20240103,131000,148559653,361,361,361,361,0
|
|
20240103,130900,148559653,361,361,361,361,1
|
|
20240103,130800,148559292,360,360,360,360,0
|
|
20240103,130700,148559292,360,360,360,360,77
|
|
20240103,130600,148531572,359,359,359,359,0
|
|
20240103,130500,148531572,359,359,359,359,0
|
|
20240103,130400,148531572,359,361,361,359,2753
|
|
20240103,130300,147541149,361,361,361,361,19
|
|
20240103,130200,147534290,361,361,361,361,39
|
|
20240103,130100,147520211,361,361,361,361,19
|
|
20240103,130000,147513352,361,361,361,361,81
|
|
20240103,125900,147484111,361,361,361,361,19
|
|
20240103,125800,147477252,361,361,361,361,19
|
|
20240103,125700,147470393,361,361,361,361,38
|
|
20240103,125600,147456675,361,361,361,361,19
|
|
20240103,125500,147449816,361,361,361,361,38
|
|
20240103,125400,147436098,361,361,361,361,109
|
|
20240103,125300,147396749,361,361,361,361,19
|
|
20240103,125200,147389890,361,361,361,361,952
|
|
20240103,125100,147046218,361,361,361,361,19
|
|
20240103,125000,147039359,361,361,361,361,19
|
|
20240103,124900,147032500,361,361,361,361,39
|
|
20240103,124800,147018421,362,361,362,361,40
|
|
20240103,124700,147003960,361,361,361,361,38
|
|
20240103,124600,146990242,361,361,361,361,19
|
|
20240103,124500,146983383,361,361,361,361,19
|
|
20240103,124400,146976524,361,361,362,361,40
|
|
20240103,124300,146962083,361,362,362,361,1032
|
|
20240103,124200,146589518,361,361,361,361,21
|
|
20240103,124100,146581937,361,361,361,361,1945
|
|
20240103,124000,145879792,360,361,361,360,2005
|
|
20240103,123900,145157987,361,361,361,361,4
|
|
20240103,123800,145156543,361,360,361,360,2004
|
|
20240103,123700,144435099,361,361,361,361,2
|
|
20240103,123600,144434377,360,360,360,360,0
|
|
20240103,123500,144434377,360,360,360,360,0
|
|
20240103,123400,144434377,360,360,360,360,0
|
|
20240103,123300,144434377,360,360,360,360,27
|
|
20240103,123200,144424657,360,360,360,360,227
|
|
20240103,123100,144342937,361,361,361,361,0
|
|
20240103,123000,144342937,361,361,361,361,0
|
|
20240103,122900,144342937,361,361,361,361,1
|
|
20240103,122800,144342576,360,360,360,360,1
|
|
20240103,122700,144342216,361,361,361,361,0
|
|
20240103,122600,144342216,361,361,361,361,0
|
|
20240103,122500,144342216,361,361,361,361,0
|
|
20240103,122400,144342216,361,361,361,361,31
|
|
20240103,122300,144331025,361,361,361,361,40
|
|
20240103,122200,144316585,362,361,362,361,21
|
|
20240103,122100,144309002,361,361,361,361,336
|
|
20240103,122000,144187706,361,360,361,360,2
|
|
20240103,121900,144186985,361,361,361,361,0
|
|
20240103,121800,144186985,361,361,361,361,0
|
|
20240103,121700,144186985,361,361,361,361,19
|
|
20240103,121600,144180126,361,361,361,361,0
|
|
20240103,121500,144180126,361,361,361,361,0
|
|
20240103,121400,144180126,361,361,361,361,0
|
|
20240103,121300,144180126,361,361,361,361,0
|
|
20240103,121200,144180126,361,361,361,361,0
|
|
20240103,121100,144180126,361,361,361,361,0
|
|
20240103,121000,144180126,361,361,361,361,0
|
|
20240103,120900,144180126,361,361,361,361,103
|
|
20240103,120800,144142943,361,361,361,361,0
|
|
20240103,120700,144142943,361,361,361,361,0
|
|
20240103,120600,144142943,361,361,361,361,0
|
|
20240103,120500,144142943,361,361,361,361,7
|
|
20240103,120400,144140416,361,361,361,361,38
|
|
20240103,120300,144126698,362,362,362,361,21
|
|
20240103,120200,144119115,361,361,361,361,20
|
|
20240103,120100,144111895,361,361,361,361,38
|
|
20240103,120000,144098177,361,361,361,361,19
|
|
20240103,115900,144091318,361,361,361,361,38
|
|
20240103,115800,144077600,361,361,361,361,20
|
|
20240103,115700,144070380,361,361,362,361,483
|
|
20240103,115600,143895635,361,361,361,361,1540
|
|
20240103,115500,143339695,359,361,361,359,20000
|
|
20240103,115400,136125044,362,362,362,362,0
|
|
20240103,115300,136125044,362,362,362,362,16
|
|
20240103,115200,136119252,362,363,363,362,595
|
|
20240103,115100,135903268,363,363,363,363,0
|
|
20240103,115000,135903268,363,363,363,363,0
|
|
20240103,114900,135903268,363,363,363,363,0
|
|
20240103,114800,135903268,363,363,363,363,0
|
|
20240103,114700,135903268,363,363,363,363,0
|
|
20240103,114600,135903268,363,363,363,363,0
|
|
20240103,114500,135903268,363,363,363,363,0
|
|
20240103,114400,135903268,363,363,363,363,0
|
|
20240103,114300,135903268,363,363,363,363,0
|
|
20240103,114200,135903268,363,363,363,363,0
|
|
20240103,114100,135903268,363,363,363,363,0
|
|
20240103,114000,135903268,363,363,363,363,0
|
|
20240103,113900,135903268,363,363,363,363,1
|
|
20240103,113800,135902905,363,363,363,363,3
|
|
20240103,113700,135901816,361,361,361,361,1
|
|
20240103,113600,135901455,362,362,362,362,0
|
|
20240103,113500,135901455,362,362,362,362,205
|
|
20240103,113400,135827245,361,361,361,361,85
|
|
20240103,113300,135796560,363,363,363,363,1
|
|
20240103,113200,135796197,363,363,363,363,0
|
|
20240103,113100,135796197,363,363,363,363,2
|
|
20240103,113000,135795471,363,363,363,363,1
|
|
20240103,112900,135795108,363,363,363,363,0
|
|
20240103,112800,135795108,363,363,363,363,1
|
|
20240103,112700,135794745,362,363,363,362,6365
|
|
20240103,112600,133490529,365,365,366,365,12719
|
|
20240103,112500,128848086,365,365,365,365,35
|
|
20240103,112400,128835311,365,365,365,365,962
|
|
20240103,112300,128484181,365,365,365,365,0
|
|
20240103,112200,128484181,365,365,365,365,0
|
|
20240103,112100,128484181,365,365,365,365,3
|
|
20240103,112000,128483086,365,365,365,365,30
|
|
20240103,111900,128472136,365,365,365,365,0
|
|
20240103,111800,128472136,365,365,365,365,0
|
|
20240103,111700,128472136,365,365,365,365,0
|
|
20240103,111600,128472136,365,365,365,365,0
|
|
20240103,111500,128472136,365,364,365,364,4020
|
|
20240103,111400,127006013,362,362,362,362,0
|
|
20240103,111300,127006013,362,362,362,362,0
|
|
20240103,111200,127006013,362,362,362,362,0
|
|
20240103,111100,127006013,362,364,365,362,13814
|
|
20240103,111000,121990064,364,364,364,364,0
|
|
20240103,110900,121990064,364,364,364,364,8254
|
|
20240103,110800,118985608,365,364,366,364,6299
|
|
20240103,110700,116686473,365,365,365,365,16989
|
|
20240103,110600,110485488,367,367,367,367,1535
|
|
20240103,110500,109922143,367,366,367,366,5396
|
|
20240103,110400,107942069,366,367,367,366,102
|
|
20240103,110300,107904736,367,365,368,364,8240
|
|
20240103,110200,104874377,365,365,365,365,141
|
|
20240103,110100,104822912,365,365,365,364,20816
|
|
20240103,110000,97245387,364,362,364,362,14192
|
|
20240103,105900,92079537,362,364,364,362,8819
|
|
20240103,105800,88877415,368,363,368,362,21028
|
|
20240103,105700,81224785,365,363,365,363,12961
|
|
20240103,105600,76497250,362,358,362,358,20327
|
|
20240103,105500,69166553,358,358,358,358,19
|
|
20240103,105400,69159751,358,358,358,358,1481
|
|
20240103,105300,68629553,358,358,358,358,0
|
|
20240103,105200,68629553,358,358,358,358,0
|
|
20240103,105100,68629553,358,358,358,358,0
|
|
20240103,105000,68629553,358,358,358,358,10
|
|
20240103,104900,68625973,357,357,357,357,0
|
|
20240103,104800,68625973,357,357,357,357,8
|
|
20240103,104700,68623117,358,358,358,357,14
|
|
20240103,104600,68618106,358,358,358,358,1
|
|
20240103,104500,68617748,358,358,358,358,2
|
|
20240103,104400,68617032,358,357,358,357,1013
|
|
20240103,104300,68255379,357,357,357,357,2
|
|
20240103,104200,68254665,358,358,358,358,2
|
|
20240103,104100,68253949,357,357,357,357,0
|
|
20240103,104000,68253949,357,357,357,357,18
|
|
20240103,103900,68247523,357,357,357,357,1
|
|
20240103,103800,68247166,357,357,357,357,1
|
|
20240103,103700,68246809,358,358,358,358,1
|
|
20240103,103600,68246451,358,358,358,358,4
|
|
20240103,103500,68245019,358,358,358,358,0
|
|
20240103,103400,68245019,358,358,358,358,0
|
|
20240103,103300,68245019,358,358,358,358,953
|
|
20240103,103200,67903845,358,358,358,358,19
|
|
20240103,103100,67897043,358,358,358,358,38
|
|
20240103,103000,67883439,358,359,359,358,20
|
|
20240103,102900,67876278,358,359,359,358,20
|
|
20240103,102800,67869117,358,359,359,358,495
|
|
20240103,102700,67691903,358,358,358,358,737
|
|
20240103,102600,67428057,358,358,360,358,39
|
|
20240103,102500,67414093,358,358,358,358,293
|
|
20240103,102400,67309199,358,358,358,358,19
|
|
20240103,102300,67302397,358,358,359,358,2325
|
|
20240103,102200,66470046,358,358,358,358,95
|
|
20240103,102100,66436036,359,359,359,359,0
|
|
20240103,102000,66436036,359,359,359,359,0
|
|
20240103,101900,66436036,359,359,359,359,0
|
|
20240103,101800,66436036,359,357,359,357,784
|
|
20240103,101700,66154658,359,357,359,357,3077
|
|
20240103,101600,65056167,357,357,357,357,20000
|
|
20240103,101500,57916167,357,357,357,357,5000
|
|
20240103,101400,56131167,359,359,359,358,42
|
|
20240103,101300,56116129,358,358,359,358,6297
|
|
20240103,101200,53861801,358,359,359,358,10649
|
|
20240103,101100,50040748,359,358,359,358,1076
|
|
20240103,101000,49654540,357,358,358,357,36
|
|
20240103,100900,49641670,358,358,358,358,1024
|
|
20240103,100800,49275078,358,358,358,358,6
|
|
20240103,100700,49272930,358,358,358,358,0
|
|
20240103,100600,49272930,358,358,358,358,17
|
|
20240103,100500,49266844,358,358,358,358,1148
|
|
20240103,100400,48855860,357,358,358,357,4424
|
|
20240103,100300,47274068,358,358,358,358,82
|
|
20240103,100200,47244712,358,358,358,358,1805
|
|
20240103,100100,46598522,357,358,358,357,26805
|
|
20240103,100000,37029034,358,358,358,358,0
|
|
20240103,095900,37029034,358,358,358,358,3530
|
|
20240103,095800,35765294,358,358,358,358,0
|
|
20240103,095700,35765294,358,358,358,358,0
|
|
20240103,095600,35765294,358,358,358,358,5950
|
|
20240103,095500,33635194,359,359,359,359,0
|
|
20240103,095400,33635194,359,359,359,359,0
|
|
20240103,095300,33635194,359,359,359,359,0
|
|
20240103,095200,33635194,359,359,359,359,0
|
|
20240103,095100,33635194,359,359,359,359,2
|
|
20240103,095000,33634476,359,359,359,359,600
|
|
20240103,094900,33419076,359,359,359,359,0
|
|
20240103,094800,33419076,359,359,359,359,0
|
|
20240103,094700,33419076,359,359,359,359,0
|
|
20240103,094600,33419076,359,358,359,358,4
|
|
20240103,094500,33417643,360,360,360,360,0
|
|
20240103,094400,33417643,360,360,360,360,0
|
|
20240103,094300,33417643,360,360,360,360,0
|
|
20240103,094200,33417643,360,360,360,360,0
|
|
20240103,094100,33417643,360,360,360,360,1
|
|
20240103,094000,33417283,358,361,361,358,23277
|
|
20240103,093900,25078149,360,360,360,360,2
|
|
20240103,093800,25077429,361,361,361,361,32
|
|
20240103,093700,25065877,361,361,361,361,15
|
|
20240103,093600,25060462,360,360,360,360,1735
|
|
20240103,093500,24435862,361,361,361,361,3
|
|
20240103,093400,24434779,360,361,361,360,3034
|
|
20240103,093300,23339507,362,362,362,362,0
|
|
20240103,093200,23339507,362,362,362,361,28
|
|
20240103,093100,23329373,362,362,362,362,8
|
|
20240103,093000,23326477,363,363,363,362,36
|
|
20240103,092900,23313414,363,361,363,361,3919
|
|
20240103,092800,21897347,361,361,361,361,851
|
|
20240103,092700,21590136,361,361,361,361,0
|
|
20240103,092600,21590136,361,359,361,359,4
|
|
20240103,092500,21588695,361,361,361,361,1200
|
|
20240103,092400,21155495,361,360,361,360,5001
|
|
20240103,092300,19350153,360,360,360,360,1401
|
|
20240103,092200,18845793,359,359,360,359,14
|
|
20240103,092100,18840763,359,358,360,358,23
|
|
20240103,092000,18832518,360,360,360,360,0
|
|
20240103,091900,18832518,360,358,360,358,11
|
|
20240103,091800,18828578,358,360,361,358,1278
|
|
20240103,091700,18371019,360,360,360,360,2
|
|
20240103,091600,18370299,361,361,361,361,0
|
|
20240103,091500,18370299,361,361,361,361,0
|
|
20240103,091400,18370299,361,361,361,361,0
|
|
20240103,091300,18370299,361,361,361,361,0
|
|
20240103,091200,18370299,361,361,361,361,2563
|
|
20240103,091100,17445056,361,361,361,361,1503
|
|
20240103,091000,16902473,357,360,360,357,14000
|
|
20240103,090900,11899182,361,361,361,361,0
|
|
20240103,090800,11899182,361,361,361,361,0
|
|
20240103,090700,11899182,361,361,361,361,3
|
|
20240103,090600,11898099,360,360,360,360,29
|
|
20240103,090500,11887659,361,359,361,358,19669
|
|
20240103,090400,4833937,361,361,361,361,0
|
|
20240103,090300,4833937,361,361,361,361,1
|
|
20240103,090200,4833576,361,361,361,361,0
|
|
20240103,090100,4833576,361,361,361,361,1
|
|
20240103,090000,4833215,359,360,361,359,13459
|