605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190200,109836909,363,363,363,363,2002
|
|
20240105,190100,109836909,363,363,363,363,0
|
|
20240105,190000,109836909,363,363,363,363,0
|
|
20240105,185900,109836909,363,363,363,363,0
|
|
20240105,185800,109836909,363,363,363,363,0
|
|
20240105,185700,109836909,363,363,363,363,0
|
|
20240105,185600,109836909,363,363,363,363,0
|
|
20240105,185500,109836909,363,363,363,363,0
|
|
20240105,185400,109836909,363,363,363,363,0
|
|
20240105,185300,109836909,363,363,363,363,0
|
|
20240105,185200,109836909,363,363,363,363,0
|
|
20240105,185100,109836909,363,363,363,363,0
|
|
20240105,185000,109836909,363,363,363,363,0
|
|
20240105,184900,109836909,363,363,363,363,0
|
|
20240105,184800,109836909,363,363,363,363,0
|
|
20240105,184700,109836909,363,363,363,363,0
|
|
20240105,184600,109836909,363,363,363,363,0
|
|
20240105,184500,109836909,363,363,363,363,0
|
|
20240105,184400,109836909,363,363,363,363,0
|
|
20240105,184300,109836909,363,363,363,363,0
|
|
20240105,184200,109836909,363,363,363,363,0
|
|
20240105,184100,109836909,363,363,363,363,0
|
|
20240105,184000,109836909,363,363,363,363,0
|
|
20240105,183900,109836909,363,363,363,363,0
|
|
20240105,183800,109836909,363,363,363,363,0
|
|
20240105,183700,109836909,363,363,363,363,0
|
|
20240105,183600,109836909,363,363,363,363,0
|
|
20240105,183500,109836909,363,363,363,363,0
|
|
20240105,183400,109836909,363,363,363,363,0
|
|
20240105,183300,109836909,363,363,363,363,0
|
|
20240105,183200,109836909,363,363,363,363,2002
|
|
20240105,183100,109836909,363,363,363,363,0
|
|
20240105,183000,109836909,363,363,363,363,0
|
|
20240105,182900,109836909,363,363,363,363,0
|
|
20240105,182800,109836909,363,363,363,363,0
|
|
20240105,182700,109836909,363,363,363,363,0
|
|
20240105,182600,109836909,363,363,363,363,0
|
|
20240105,182500,109836909,363,363,363,363,0
|
|
20240105,182400,109836909,363,363,363,363,0
|
|
20240105,182300,109836909,363,363,363,363,0
|
|
20240105,182200,109836909,363,363,363,363,0
|
|
20240105,182100,109836909,363,363,363,363,0
|
|
20240105,182000,109836909,363,363,363,363,0
|
|
20240105,181900,109836909,363,363,363,363,0
|
|
20240105,181800,109836909,363,363,363,363,0
|
|
20240105,181700,109836909,363,363,363,363,0
|
|
20240105,181600,109836909,363,363,363,363,0
|
|
20240105,181500,109836909,363,363,363,363,0
|
|
20240105,181400,109836909,363,363,363,363,0
|
|
20240105,181300,109836909,363,363,363,363,0
|
|
20240105,181200,109836909,363,363,363,363,0
|
|
20240105,181100,109836909,363,363,363,363,0
|
|
20240105,181000,109836909,363,363,363,363,0
|
|
20240105,180900,109836909,363,363,363,363,0
|
|
20240105,180800,109836909,363,363,363,363,0
|
|
20240105,180700,109836909,363,363,363,363,0
|
|
20240105,180600,109836909,363,363,363,363,0
|
|
20240105,180500,109836909,363,363,363,363,0
|
|
20240105,180400,109836909,363,363,363,363,0
|
|
20240105,180300,109836909,363,363,363,363,0
|
|
20240105,180200,109836909,363,363,363,363,2002
|
|
20240105,180100,109836909,363,363,363,363,0
|
|
20240105,180000,109836909,363,363,363,363,0
|
|
20240105,175900,109836909,363,363,363,363,0
|
|
20240105,175800,109836909,363,363,363,363,0
|
|
20240105,175700,109836909,363,363,363,363,0
|
|
20240105,175600,109836909,363,363,363,363,0
|
|
20240105,175500,109836909,363,363,363,363,0
|
|
20240105,175400,109836909,363,363,363,363,0
|
|
20240105,175300,109836909,363,363,363,363,0
|
|
20240105,175200,109836909,363,363,363,363,0
|
|
20240105,175100,109836909,363,363,363,363,0
|
|
20240105,175000,109836909,363,363,363,363,0
|
|
20240105,174900,109836909,363,363,363,363,0
|
|
20240105,174800,109836909,363,363,363,363,0
|
|
20240105,174700,109836909,363,363,363,363,0
|
|
20240105,174600,109836909,363,363,363,363,0
|
|
20240105,174500,109836909,363,363,363,363,0
|
|
20240105,174400,109836909,363,363,363,363,0
|
|
20240105,174300,109836909,363,363,363,363,0
|
|
20240105,174200,109836909,363,363,363,363,0
|
|
20240105,174100,109836909,363,363,363,363,0
|
|
20240105,174000,109836909,363,363,363,363,0
|
|
20240105,173900,109836909,363,363,363,363,0
|
|
20240105,173800,109836909,363,363,363,363,0
|
|
20240105,173700,109836909,363,363,363,363,0
|
|
20240105,173600,109836909,363,363,363,363,0
|
|
20240105,173500,109836909,363,363,363,363,0
|
|
20240105,173400,109836909,363,363,363,363,0
|
|
20240105,173300,109836909,363,363,363,363,0
|
|
20240105,173200,109836909,363,363,363,363,2002
|
|
20240105,173100,109836909,363,363,363,363,0
|
|
20240105,173000,109836909,363,363,363,363,0
|
|
20240105,172900,109836909,363,363,363,363,0
|
|
20240105,172800,109836909,363,363,363,363,0
|
|
20240105,172700,109836909,363,363,363,363,0
|
|
20240105,172600,109836909,363,363,363,363,0
|
|
20240105,172500,109836909,363,363,363,363,0
|
|
20240105,172400,109836909,363,363,363,363,0
|
|
20240105,172300,109836909,363,363,363,363,0
|
|
20240105,172200,109836909,363,363,363,363,0
|
|
20240105,172100,109836909,363,363,363,363,0
|
|
20240105,172000,109836909,363,363,363,363,0
|
|
20240105,171900,109836909,363,363,363,363,0
|
|
20240105,171800,109836909,363,363,363,363,0
|
|
20240105,171700,109836909,363,363,363,363,0
|
|
20240105,171600,109836909,363,363,363,363,0
|
|
20240105,171500,109836909,363,363,363,363,0
|
|
20240105,171400,109836909,363,363,363,363,0
|
|
20240105,171300,109836909,363,363,363,363,0
|
|
20240105,171200,109836909,363,363,363,363,0
|
|
20240105,171100,109836909,363,363,363,363,0
|
|
20240105,171000,109836909,363,363,363,363,0
|
|
20240105,170900,109836909,363,363,363,363,0
|
|
20240105,170800,109836909,363,363,363,363,0
|
|
20240105,170700,109836909,363,363,363,363,0
|
|
20240105,170600,109836909,363,363,363,363,0
|
|
20240105,170500,109836909,363,363,363,363,0
|
|
20240105,170400,109836909,363,363,363,363,0
|
|
20240105,170300,109836909,363,363,363,363,0
|
|
20240105,170200,109836909,363,363,363,363,2002
|
|
20240105,170100,109836909,363,363,363,363,0
|
|
20240105,170000,109836909,363,363,363,363,0
|
|
20240105,165900,109836909,363,363,363,363,0
|
|
20240105,165800,109836909,363,363,363,363,0
|
|
20240105,165700,109836909,363,363,363,363,0
|
|
20240105,165600,109836909,363,363,363,363,0
|
|
20240105,165500,109836909,363,363,363,363,0
|
|
20240105,165400,109836909,363,363,363,363,0
|
|
20240105,165300,109836909,363,363,363,363,0
|
|
20240105,165200,109836909,363,363,363,363,0
|
|
20240105,165100,109836909,363,363,363,363,0
|
|
20240105,165000,109836909,363,363,363,363,0
|
|
20240105,164900,109836909,363,363,363,363,0
|
|
20240105,164800,109836909,363,363,363,363,0
|
|
20240105,164700,109836909,363,363,363,363,0
|
|
20240105,164600,109836909,363,363,363,363,0
|
|
20240105,164500,109836909,363,363,363,363,0
|
|
20240105,164400,109836909,363,363,363,363,0
|
|
20240105,164300,109836909,363,363,363,363,0
|
|
20240105,164200,109836909,363,363,363,363,0
|
|
20240105,164100,109836909,363,363,363,363,0
|
|
20240105,164000,109836909,363,363,363,363,0
|
|
20240105,163900,109836909,363,363,363,363,0
|
|
20240105,163800,109836909,363,363,363,363,0
|
|
20240105,163700,109836909,363,363,363,363,0
|
|
20240105,163600,109836909,363,363,363,363,0
|
|
20240105,163500,109836909,363,363,363,363,0
|
|
20240105,163400,109836909,363,363,363,363,0
|
|
20240105,163300,109836909,363,363,363,363,0
|
|
20240105,163200,109836909,363,363,363,363,2002
|
|
20240105,163100,109836909,363,363,363,363,0
|
|
20240105,163000,109836909,363,363,363,363,0
|
|
20240105,162900,109836909,363,363,363,363,0
|
|
20240105,162800,109836909,363,363,363,363,0
|
|
20240105,162700,109836909,363,363,363,363,0
|
|
20240105,162600,109836909,363,363,363,363,0
|
|
20240105,162500,109836909,363,363,363,363,0
|
|
20240105,162400,109836909,363,363,363,363,0
|
|
20240105,162300,109836909,363,363,363,363,0
|
|
20240105,162200,109836909,363,363,363,363,0
|
|
20240105,162100,109836909,363,363,363,363,0
|
|
20240105,162000,109836909,363,363,363,363,0
|
|
20240105,161900,109836909,363,363,363,363,0
|
|
20240105,161800,109836909,363,363,363,363,0
|
|
20240105,161700,109836909,363,363,363,363,0
|
|
20240105,161600,109836909,363,363,363,363,0
|
|
20240105,161500,109836909,363,363,363,363,0
|
|
20240105,161400,109836909,363,363,363,363,0
|
|
20240105,161300,109836909,363,363,363,363,0
|
|
20240105,161200,109836909,363,363,363,363,0
|
|
20240105,161100,109836909,363,363,363,363,0
|
|
20240105,161000,109836909,363,363,363,363,0
|
|
20240105,160900,109836909,363,363,363,363,0
|
|
20240105,160800,109836909,363,363,363,363,0
|
|
20240105,160700,109836909,363,363,363,363,0
|
|
20240105,160600,109836909,363,363,363,363,0
|
|
20240105,160500,109836909,363,363,363,363,0
|
|
20240105,160400,109836909,363,363,363,363,0
|
|
20240105,160300,109836909,363,363,363,363,0
|
|
20240105,160200,109836909,363,363,363,363,2002
|
|
20240105,160100,109836909,363,363,363,363,0
|
|
20240105,160000,109836909,363,363,363,363,0
|
|
20240105,155900,109836909,363,363,363,363,0
|
|
20240105,155800,109836909,363,363,363,363,0
|
|
20240105,155700,109836909,363,363,363,363,0
|
|
20240105,155600,109836909,363,363,363,363,0
|
|
20240105,155500,109836909,363,363,363,363,0
|
|
20240105,155400,109836909,363,363,363,363,0
|
|
20240105,155300,109836909,363,363,363,363,0
|
|
20240105,155200,109836909,363,363,363,363,0
|
|
20240105,155100,109836909,363,363,363,363,0
|
|
20240105,155000,109836909,363,363,363,363,0
|
|
20240105,154900,109836909,363,363,363,363,0
|
|
20240105,154800,109836909,363,363,363,363,0
|
|
20240105,154700,109836909,363,363,363,363,0
|
|
20240105,154600,109836909,363,363,363,363,0
|
|
20240105,154500,109836909,363,363,363,363,0
|
|
20240105,154400,109836909,363,363,363,363,0
|
|
20240105,154300,109836909,363,363,363,363,0
|
|
20240105,154200,109836909,363,363,363,363,0
|
|
20240105,154100,109836909,363,363,363,363,0
|
|
20240105,154000,109836909,363,363,363,363,0
|
|
20240105,153900,109836909,363,363,363,363,0
|
|
20240105,153800,109836909,363,363,363,363,0
|
|
20240105,153700,109836909,363,363,363,363,0
|
|
20240105,153600,109836909,363,363,363,363,0
|
|
20240105,153500,109836909,363,363,363,363,0
|
|
20240105,153400,109836909,363,363,363,363,0
|
|
20240105,153300,109836909,363,363,363,363,0
|
|
20240105,153200,109836909,363,363,363,363,2002
|
|
20240105,153100,109836909,363,363,363,363,0
|
|
20240105,153000,109836909,363,363,363,363,2002
|
|
20240105,152900,109110183,363,363,363,363,0
|
|
20240105,152800,109110183,363,363,363,363,0
|
|
20240105,152700,109110183,363,363,363,363,0
|
|
20240105,152600,109110183,363,363,363,363,0
|
|
20240105,152500,109110183,363,363,363,363,0
|
|
20240105,152400,109110183,363,363,363,363,0
|
|
20240105,152300,109110183,363,363,363,363,0
|
|
20240105,152200,109110183,363,363,363,363,0
|
|
20240105,152100,109110183,363,363,363,363,0
|
|
20240105,152000,109110183,363,363,363,363,0
|
|
20240105,151900,109110183,363,363,363,361,139
|
|
20240105,151800,109059728,363,363,363,363,402
|
|
20240105,151700,108913802,362,362,362,362,781
|
|
20240105,151600,108631080,362,360,362,359,3350
|
|
20240105,151500,107420533,361,361,361,361,1
|
|
20240105,151400,107420172,361,359,365,359,82045
|
|
20240105,151300,77627863,359,359,359,359,0
|
|
20240105,151200,77627863,359,359,359,359,1
|
|
20240105,151100,77627504,358,358,358,358,1
|
|
20240105,151000,77627146,359,359,359,359,0
|
|
20240105,150900,77627146,359,359,359,359,0
|
|
20240105,150800,77627146,359,359,359,359,0
|
|
20240105,150700,77627146,359,359,359,359,0
|
|
20240105,150600,77627146,359,359,359,359,0
|
|
20240105,150500,77627146,359,359,359,359,0
|
|
20240105,150400,77627146,359,359,359,359,0
|
|
20240105,150300,77627146,359,359,359,359,100
|
|
20240105,150200,77591246,359,359,359,359,0
|
|
20240105,150100,77591246,359,359,359,359,0
|
|
20240105,150000,77591246,359,359,359,359,0
|
|
20240105,145900,77591246,359,359,359,359,0
|
|
20240105,145800,77591246,359,359,359,359,0
|
|
20240105,145700,77591246,359,359,359,359,0
|
|
20240105,145600,77591246,359,359,359,359,0
|
|
20240105,145500,77591246,359,359,359,359,0
|
|
20240105,145400,77591246,359,359,359,359,0
|
|
20240105,145300,77591246,359,359,359,359,0
|
|
20240105,145200,77591246,359,359,359,359,0
|
|
20240105,145100,77591246,359,359,359,359,0
|
|
20240105,145000,77591246,359,359,359,359,0
|
|
20240105,144900,77591246,359,359,359,359,0
|
|
20240105,144800,77591246,359,359,359,359,0
|
|
20240105,144700,77591246,359,359,359,359,0
|
|
20240105,144600,77591246,359,359,359,359,2
|
|
20240105,144500,77590528,359,359,359,359,25
|
|
20240105,144400,77581553,359,359,359,359,2758
|
|
20240105,144300,76591431,358,358,358,358,1
|
|
20240105,144200,76591073,359,359,359,359,0
|
|
20240105,144100,76591073,359,358,359,358,7816
|
|
20240105,144000,73785225,358,358,358,358,1404
|
|
20240105,143900,73282593,358,358,358,358,45
|
|
20240105,143800,73266483,359,359,359,359,0
|
|
20240105,143700,73266483,359,359,359,359,0
|
|
20240105,143600,73266483,359,359,359,359,24
|
|
20240105,143500,73257867,359,359,359,359,0
|
|
20240105,143400,73257867,359,359,359,359,0
|
|
20240105,143300,73257867,359,359,359,359,0
|
|
20240105,143200,73257867,359,359,359,359,300
|
|
20240105,143100,73150167,359,359,359,359,0
|
|
20240105,143000,73150167,359,359,359,359,0
|
|
20240105,142900,73150167,359,359,359,359,0
|
|
20240105,142800,73150167,359,359,359,359,0
|
|
20240105,142700,73150167,359,359,359,359,0
|
|
20240105,142600,73150167,359,359,359,359,0
|
|
20240105,142500,73150167,359,359,359,359,0
|
|
20240105,142400,73150167,359,359,359,359,0
|
|
20240105,142300,73150167,359,359,359,359,0
|
|
20240105,142200,73150167,359,359,359,359,0
|
|
20240105,142100,73150167,359,359,359,359,0
|
|
20240105,142000,73150167,359,359,359,359,286
|
|
20240105,141900,73047493,359,359,359,359,1
|
|
20240105,141800,73047134,358,358,358,358,0
|
|
20240105,141700,73047134,358,358,358,358,0
|
|
20240105,141600,73047134,358,358,358,358,0
|
|
20240105,141500,73047134,358,358,358,358,0
|
|
20240105,141400,73047134,358,358,358,358,0
|
|
20240105,141300,73047134,358,358,358,358,0
|
|
20240105,141200,73047134,358,358,358,358,2500
|
|
20240105,141100,72152134,357,357,357,357,0
|
|
20240105,141000,72152134,357,357,357,357,80
|
|
20240105,140900,72123574,358,358,358,358,0
|
|
20240105,140800,72123574,358,358,358,358,450
|
|
20240105,140700,71962474,358,358,358,358,50
|
|
20240105,140600,71944574,358,358,358,358,0
|
|
20240105,140500,71944574,358,358,358,358,0
|
|
20240105,140400,71944574,358,358,358,358,0
|
|
20240105,140300,71944574,358,357,358,357,1144
|
|
20240105,140200,71535666,358,358,358,358,0
|
|
20240105,140100,71535666,358,358,358,358,0
|
|
20240105,140000,71535666,358,358,358,358,0
|
|
20240105,135900,71535666,358,358,358,358,0
|
|
20240105,135800,71535666,358,358,358,358,0
|
|
20240105,135700,71535666,358,358,358,358,4
|
|
20240105,135600,71534234,358,358,358,358,0
|
|
20240105,135500,71534234,358,358,358,358,0
|
|
20240105,135400,71534234,358,358,358,358,150
|
|
20240105,135300,71480534,358,358,358,358,0
|
|
20240105,135200,71480534,358,358,358,358,0
|
|
20240105,135100,71480534,358,358,358,358,0
|
|
20240105,135000,71480534,358,358,358,358,0
|
|
20240105,134900,71480534,358,358,358,358,0
|
|
20240105,134800,71480534,358,358,358,358,0
|
|
20240105,134700,71480534,358,358,358,358,1025
|
|
20240105,134600,71113584,358,357,358,357,4055
|
|
20240105,134500,69664894,358,358,358,358,0
|
|
20240105,134400,69664894,358,358,358,358,0
|
|
20240105,134300,69664894,358,358,358,358,0
|
|
20240105,134200,69664894,358,358,358,358,197
|
|
20240105,134100,69594368,358,357,358,357,5003
|
|
20240105,134000,67808294,359,359,359,359,0
|
|
20240105,133900,67808294,359,359,359,359,1
|
|
20240105,133800,67807935,356,356,356,356,0
|
|
20240105,133700,67807935,356,356,356,356,0
|
|
20240105,133600,67807935,356,356,356,356,3
|
|
20240105,133500,67806867,356,357,357,356,12030
|
|
20240105,133400,63517207,357,357,357,357,0
|
|
20240105,133300,63517207,357,357,357,357,0
|
|
20240105,133200,63517207,357,357,357,357,0
|
|
20240105,133100,63517207,357,359,359,357,40000
|
|
20240105,133000,49220727,358,358,358,358,0
|
|
20240105,132900,49220727,358,358,358,358,0
|
|
20240105,132800,49220727,358,358,358,358,0
|
|
20240105,132700,49220727,358,358,358,358,0
|
|
20240105,132600,49220727,358,358,358,358,0
|
|
20240105,132500,49220727,358,358,358,358,0
|
|
20240105,132400,49220727,358,358,358,358,0
|
|
20240105,132300,49220727,358,358,358,358,0
|
|
20240105,132200,49220727,358,359,359,358,24026
|
|
20240105,132100,40610347,359,361,361,359,20001
|
|
20240105,132000,33429556,360,360,360,360,4000
|
|
20240105,131900,31989556,360,360,360,360,10000
|
|
20240105,131800,28389556,361,361,361,361,0
|
|
20240105,131700,28389556,361,361,361,361,868
|
|
20240105,131600,28076208,361,361,361,361,0
|
|
20240105,131500,28076208,361,361,361,361,0
|
|
20240105,131400,28076208,361,361,361,361,0
|
|
20240105,131300,28076208,361,361,361,361,0
|
|
20240105,131200,28076208,361,361,361,361,2
|
|
20240105,131100,28075486,361,361,361,361,0
|
|
20240105,131000,28075486,361,361,361,361,0
|
|
20240105,130900,28075486,361,361,361,361,1
|
|
20240105,130800,28075125,363,363,363,363,0
|
|
20240105,130700,28075125,363,363,363,363,1
|
|
20240105,130600,28074762,363,363,363,363,0
|
|
20240105,130500,28074762,363,363,363,363,0
|
|
20240105,130400,28074762,363,363,363,363,0
|
|
20240105,130300,28074762,363,363,363,363,0
|
|
20240105,130200,28074762,363,363,363,363,0
|
|
20240105,130100,28074762,363,363,363,363,0
|
|
20240105,130000,28074762,363,363,363,363,1
|
|
20240105,125900,28074399,362,361,363,361,7003
|
|
20240105,125800,25546312,363,363,363,363,1
|
|
20240105,125700,25545949,361,361,361,361,0
|
|
20240105,125600,25545949,361,361,361,361,0
|
|
20240105,125500,25545949,361,361,361,361,10000
|
|
20240105,125400,21935949,363,363,363,363,0
|
|
20240105,125300,21935949,363,363,363,363,1
|
|
20240105,125200,21935586,361,361,361,361,7000
|
|
20240105,125100,19408586,363,363,363,363,0
|
|
20240105,125000,19408586,363,363,363,363,1
|
|
20240105,124900,19408223,362,362,362,362,70
|
|
20240105,124800,19382883,363,363,363,363,0
|
|
20240105,124700,19382883,363,363,363,363,0
|
|
20240105,124600,19382883,363,363,363,363,0
|
|
20240105,124500,19382883,363,363,363,363,0
|
|
20240105,124400,19382883,363,363,363,363,50
|
|
20240105,124300,19364733,364,364,364,364,0
|
|
20240105,124200,19364733,364,364,364,364,0
|
|
20240105,124100,19364733,364,364,364,364,0
|
|
20240105,124000,19364733,364,364,364,364,0
|
|
20240105,123900,19364733,364,364,364,364,0
|
|
20240105,123800,19364733,364,364,364,364,0
|
|
20240105,123700,19364733,364,364,364,364,0
|
|
20240105,123600,19364733,364,364,364,364,0
|
|
20240105,123500,19364733,364,364,364,364,0
|
|
20240105,123400,19364733,364,364,364,364,0
|
|
20240105,123300,19364733,364,364,364,364,0
|
|
20240105,123200,19364733,364,364,364,364,0
|
|
20240105,123100,19364733,364,364,364,364,0
|
|
20240105,123000,19364733,364,364,364,364,0
|
|
20240105,122900,19364733,364,364,364,364,0
|
|
20240105,122800,19364733,364,364,364,364,1
|
|
20240105,122700,19364369,363,363,363,363,0
|
|
20240105,122600,19364369,363,363,363,363,0
|
|
20240105,122500,19364369,363,363,363,363,30
|
|
20240105,122400,19353479,363,363,363,363,0
|
|
20240105,122300,19353479,363,363,363,363,0
|
|
20240105,122200,19353479,363,363,363,363,3
|
|
20240105,122100,19352390,362,362,362,362,1
|
|
20240105,122000,19352028,363,363,363,363,0
|
|
20240105,121900,19352028,363,363,363,362,5
|
|
20240105,121800,19350214,363,363,363,363,1
|
|
20240105,121700,19349851,363,363,363,363,0
|
|
20240105,121600,19349851,363,363,363,363,0
|
|
20240105,121500,19349851,363,363,363,363,0
|
|
20240105,121400,19349851,363,363,363,363,0
|
|
20240105,121300,19349851,363,363,363,363,2800
|
|
20240105,121200,18333451,363,363,363,363,0
|
|
20240105,121100,18333451,363,363,363,363,500
|
|
20240105,121000,18151951,361,361,361,361,3902
|
|
20240105,120900,16743329,362,362,362,362,0
|
|
20240105,120800,16743329,362,362,362,362,150
|
|
20240105,120700,16689029,362,362,362,362,2816
|
|
20240105,120600,15669637,362,362,362,362,0
|
|
20240105,120500,15669637,362,362,362,362,1
|
|
20240105,120400,15669275,362,362,362,362,0
|
|
20240105,120300,15669275,362,362,362,362,1
|
|
20240105,120200,15668913,361,361,361,361,1998
|
|
20240105,120100,14947635,361,361,361,361,0
|
|
20240105,120000,14947635,361,361,361,361,1
|
|
20240105,115900,14947274,361,361,361,361,0
|
|
20240105,115800,14947274,361,361,361,361,250
|
|
20240105,115700,14857024,361,361,361,361,0
|
|
20240105,115600,14857024,361,361,361,361,10
|
|
20240105,115500,14853414,361,361,361,361,3
|
|
20240105,115400,14852331,361,361,361,361,1
|
|
20240105,115300,14851970,360,360,360,360,200
|
|
20240105,115200,14779970,361,361,361,361,0
|
|
20240105,115100,14779970,361,360,361,360,301
|
|
20240105,115000,14671609,359,359,359,359,0
|
|
20240105,114900,14671609,359,359,359,359,0
|
|
20240105,114800,14671609,359,359,359,359,0
|
|
20240105,114700,14671609,359,359,359,359,0
|
|
20240105,114600,14671609,359,359,359,359,0
|
|
20240105,114500,14671609,359,359,359,359,0
|
|
20240105,114400,14671609,359,359,359,359,0
|
|
20240105,114300,14671609,359,360,360,359,42
|
|
20240105,114200,14656517,361,361,361,361,351
|
|
20240105,114100,14529806,359,360,360,359,30000
|
|
20240105,114000,3739194,360,360,360,360,0
|
|
20240105,113900,3739194,360,360,360,360,0
|
|
20240105,113800,3739194,360,360,360,360,0
|
|
20240105,113700,3739194,360,360,360,360,0
|
|
20240105,113600,3739194,360,360,360,360,0
|
|
20240105,113500,3739194,360,360,360,360,0
|
|
20240105,113400,3739194,360,360,360,360,0
|
|
20240105,113300,3739194,360,360,360,360,0
|
|
20240105,113200,3739194,360,360,360,360,0
|
|
20240105,113100,3739194,360,361,361,360,500
|
|
20240105,113000,3559083,361,361,361,361,0
|
|
20240105,112900,3559083,361,361,361,361,5
|
|
20240105,112800,3557278,361,361,361,361,0
|
|
20240105,112700,3557278,361,361,361,361,0
|
|
20240105,112600,3557278,361,361,361,361,0
|
|
20240105,112500,3557278,361,361,361,361,200
|
|
20240105,112400,3485078,362,362,362,362,1
|
|
20240105,112300,3484716,362,362,362,362,0
|
|
20240105,112200,3484716,362,362,362,362,0
|
|
20240105,112100,3484716,362,362,362,362,0
|
|
20240105,112000,3484716,362,362,362,362,0
|
|
20240105,111900,3484716,362,362,362,362,0
|
|
20240105,111800,3484716,362,362,362,362,0
|
|
20240105,111700,3484716,362,362,362,362,0
|
|
20240105,111600,3484716,362,362,362,362,0
|
|
20240105,111500,3484716,362,362,362,362,0
|
|
20240105,111400,3484716,362,362,362,362,0
|
|
20240105,111300,3484716,362,362,362,362,0
|
|
20240105,111200,3484716,362,362,362,362,0
|
|
20240105,111100,3484716,362,362,362,362,0
|
|
20240105,111000,3484716,362,362,362,362,0
|
|
20240105,110900,3484716,362,362,362,362,0
|
|
20240105,110800,3484716,362,362,362,362,0
|
|
20240105,110700,3484716,362,362,362,362,0
|
|
20240105,110600,3484716,362,362,362,362,0
|
|
20240105,110500,3484716,362,362,362,362,0
|
|
20240105,110400,3484716,362,362,362,362,0
|
|
20240105,110300,3484716,362,362,362,362,0
|
|
20240105,110200,3484716,362,362,362,362,0
|
|
20240105,110100,3484716,362,362,362,362,0
|
|
20240105,110000,3484716,362,362,362,362,0
|
|
20240105,105900,3484716,362,362,362,362,0
|
|
20240105,105800,3484716,362,362,362,362,0
|
|
20240105,105700,3484716,362,362,362,362,0
|
|
20240105,105600,3484716,362,362,362,362,0
|
|
20240105,105500,3484716,362,362,362,362,0
|
|
20240105,105400,3484716,362,362,362,362,42
|
|
20240105,105300,3469512,362,362,362,362,0
|
|
20240105,105200,3469512,362,362,362,362,0
|
|
20240105,105100,3469512,362,362,362,362,0
|
|
20240105,105000,3469512,362,362,362,362,5
|
|
20240105,104900,3467702,362,362,362,362,0
|
|
20240105,104800,3467702,362,362,362,362,0
|
|
20240105,104700,3467702,362,362,362,362,0
|
|
20240105,104600,3467702,362,362,362,362,11
|
|
20240105,104500,3463720,362,362,362,362,0
|
|
20240105,104400,3463720,362,362,362,362,9
|
|
20240105,104300,3460462,362,362,362,362,0
|
|
20240105,104200,3460462,362,362,362,362,69
|
|
20240105,104100,3435484,362,362,362,362,0
|
|
20240105,104000,3435484,362,362,362,362,0
|
|
20240105,103900,3435484,362,362,362,362,0
|
|
20240105,103800,3435484,362,362,362,362,0
|
|
20240105,103700,3435484,362,362,362,362,0
|
|
20240105,103600,3435484,362,362,362,362,0
|
|
20240105,103500,3435484,362,362,362,362,0
|
|
20240105,103400,3435484,362,361,362,361,48
|
|
20240105,103300,3418136,362,362,362,362,20
|
|
20240105,103200,3410896,362,362,362,362,156
|
|
20240105,103100,3354424,362,362,362,362,0
|
|
20240105,103000,3354424,362,362,362,362,28
|
|
20240105,102900,3344288,362,362,362,362,0
|
|
20240105,102800,3344288,362,362,362,362,2
|
|
20240105,102700,3343564,361,361,361,361,0
|
|
20240105,102600,3343564,361,361,361,361,0
|
|
20240105,102500,3343564,361,361,361,361,2
|
|
20240105,102400,3342842,360,360,360,360,0
|
|
20240105,102300,3342842,360,362,362,360,3601
|
|
20240105,102200,2042370,362,362,362,362,0
|
|
20240105,102100,2042370,362,362,362,362,0
|
|
20240105,102000,2042370,362,362,362,362,0
|
|
20240105,101900,2042370,362,362,362,362,1901
|
|
20240105,101800,1354208,361,361,361,361,0
|
|
20240105,101700,1354208,361,361,361,361,0
|
|
20240105,101600,1354208,361,361,361,361,0
|
|
20240105,101500,1354208,361,361,361,361,100
|
|
20240105,101400,1318108,361,361,361,361,0
|
|
20240105,101300,1318108,361,361,361,361,0
|
|
20240105,101200,1318108,361,361,361,361,0
|
|
20240105,101100,1318108,361,361,361,361,0
|
|
20240105,101000,1318108,361,361,361,361,0
|
|
20240105,100900,1318108,361,361,361,361,1
|
|
20240105,100800,1317747,361,361,361,361,2
|
|
20240105,100700,1317025,361,361,361,361,0
|
|
20240105,100600,1317025,361,361,361,361,0
|
|
20240105,100500,1317025,361,361,361,361,0
|
|
20240105,100400,1317025,361,361,361,361,1124
|
|
20240105,100300,911261,362,362,362,362,0
|
|
20240105,100200,911261,362,363,363,362,13
|
|
20240105,100100,906552,362,362,362,362,0
|
|
20240105,100000,906552,362,362,362,362,0
|
|
20240105,095900,906552,362,362,362,362,0
|
|
20240105,095800,906552,362,362,362,362,0
|
|
20240105,095700,906552,362,362,362,362,0
|
|
20240105,095600,906552,362,362,362,362,0
|
|
20240105,095500,906552,362,362,362,362,0
|
|
20240105,095400,906552,362,362,362,362,0
|
|
20240105,095300,906552,362,362,362,362,0
|
|
20240105,095200,906552,362,362,362,362,0
|
|
20240105,095100,906552,362,362,362,362,10
|
|
20240105,095000,902932,362,362,362,362,0
|
|
20240105,094900,902932,362,362,362,362,10
|
|
20240105,094800,899312,363,363,363,363,1
|
|
20240105,094700,898949,362,362,362,362,0
|
|
20240105,094600,898949,362,362,362,362,0
|
|
20240105,094500,898949,362,362,362,362,0
|
|
20240105,094400,898949,362,362,362,362,0
|
|
20240105,094300,898949,362,362,362,362,59
|
|
20240105,094200,877591,363,363,363,363,0
|
|
20240105,094100,877591,363,363,363,363,0
|
|
20240105,094000,877591,363,363,363,363,0
|
|
20240105,093900,877591,363,363,363,363,505
|
|
20240105,093800,694276,363,363,363,363,510
|
|
20240105,093700,509146,363,363,363,363,1
|
|
20240105,093600,508783,363,363,363,363,0
|
|
20240105,093500,508783,363,363,363,363,1
|
|
20240105,093400,508420,364,364,364,364,0
|
|
20240105,093300,508420,364,364,364,364,1
|
|
20240105,093200,508056,364,364,364,364,0
|
|
20240105,093100,508056,364,364,364,364,0
|
|
20240105,093000,508056,364,364,364,364,0
|
|
20240105,092900,508056,364,364,364,364,0
|
|
20240105,092800,508056,364,364,364,364,0
|
|
20240105,092700,508056,364,364,364,364,0
|
|
20240105,092600,508056,364,364,364,364,0
|
|
20240105,092500,508056,364,362,364,362,800
|
|
20240105,092400,216869,361,361,361,361,0
|
|
20240105,092300,216869,361,361,361,361,0
|
|
20240105,092200,216869,361,361,361,361,305
|
|
20240105,092100,106764,361,361,361,361,0
|
|
20240105,092000,106764,361,361,361,361,0
|
|
20240105,091900,106764,361,361,361,361,8
|
|
20240105,091800,103876,361,361,361,361,0
|
|
20240105,091700,103876,361,361,361,361,1
|
|
20240105,091600,103515,361,361,361,361,21
|
|
20240105,091500,95934,360,360,360,360,0
|
|
20240105,091400,95934,360,360,360,360,0
|
|
20240105,091300,95934,360,360,360,360,0
|
|
20240105,091200,95934,360,360,360,360,8
|
|
20240105,091100,93054,361,360,361,360,87
|
|
20240105,091000,61729,361,361,361,361,18
|
|
20240105,090900,55231,361,361,361,361,40
|
|
20240105,090800,40791,361,361,361,361,2
|
|
20240105,090700,40069,361,361,361,361,24
|
|
20240105,090600,31405,361,361,361,361,1
|
|
20240105,090500,31044,361,361,361,361,0
|
|
20240105,090400,31044,361,361,361,361,0
|
|
20240105,090300,31044,361,360,361,360,9
|
|
20240105,090200,27796,361,360,361,360,3
|
|
20240105,090100,26714,361,361,361,361,2
|
|
20240105,090000,25992,361,361,361,361,72
|