605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190200,111242269,358,358,358,358,4758
|
|
20240109,190100,111242269,358,358,358,358,0
|
|
20240109,190000,111242269,358,358,358,358,0
|
|
20240109,185900,111242269,358,358,358,358,0
|
|
20240109,185800,111242269,358,358,358,358,0
|
|
20240109,185700,111242269,358,358,358,358,0
|
|
20240109,185600,111242269,358,358,358,358,0
|
|
20240109,185500,111242269,358,358,358,358,0
|
|
20240109,185400,111242269,358,358,358,358,0
|
|
20240109,185300,111242269,358,358,358,358,0
|
|
20240109,185200,111242269,358,358,358,358,0
|
|
20240109,185100,111242269,358,358,358,358,0
|
|
20240109,185000,111242269,358,358,358,358,0
|
|
20240109,184900,111242269,358,358,358,358,0
|
|
20240109,184800,111242269,358,358,358,358,0
|
|
20240109,184700,111242269,358,358,358,358,0
|
|
20240109,184600,111242269,358,358,358,358,0
|
|
20240109,184500,111242269,358,358,358,358,0
|
|
20240109,184400,111242269,358,358,358,358,0
|
|
20240109,184300,111242269,358,358,358,358,0
|
|
20240109,184200,111242269,358,358,358,358,0
|
|
20240109,184100,111242269,358,358,358,358,0
|
|
20240109,184000,111242269,358,358,358,358,0
|
|
20240109,183900,111242269,358,358,358,358,0
|
|
20240109,183800,111242269,358,358,358,358,0
|
|
20240109,183700,111242269,358,358,358,358,0
|
|
20240109,183600,111242269,358,358,358,358,0
|
|
20240109,183500,111242269,358,358,358,358,0
|
|
20240109,183400,111242269,358,358,358,358,0
|
|
20240109,183300,111242269,358,358,358,358,0
|
|
20240109,183200,111242269,358,358,358,358,4758
|
|
20240109,183100,111242269,358,358,358,358,0
|
|
20240109,183000,111242269,358,358,358,358,0
|
|
20240109,182900,111242269,358,358,358,358,0
|
|
20240109,182800,111242269,358,358,358,358,0
|
|
20240109,182700,111242269,358,358,358,358,0
|
|
20240109,182600,111242269,358,358,358,358,0
|
|
20240109,182500,111242269,358,358,358,358,0
|
|
20240109,182400,111242269,358,358,358,358,0
|
|
20240109,182300,111242269,358,358,358,358,0
|
|
20240109,182200,111242269,358,358,358,358,0
|
|
20240109,182100,111242269,358,358,358,358,0
|
|
20240109,182000,111242269,358,358,358,358,0
|
|
20240109,181900,111242269,358,358,358,358,0
|
|
20240109,181800,111242269,358,358,358,358,0
|
|
20240109,181700,111242269,358,358,358,358,0
|
|
20240109,181600,111242269,358,358,358,358,0
|
|
20240109,181500,111242269,358,358,358,358,0
|
|
20240109,181400,111242269,358,358,358,358,0
|
|
20240109,181300,111242269,358,358,358,358,0
|
|
20240109,181200,111242269,358,358,358,358,0
|
|
20240109,181100,111242269,358,358,358,358,0
|
|
20240109,181000,111242269,358,358,358,358,0
|
|
20240109,180900,111242269,358,358,358,358,0
|
|
20240109,180800,111242269,358,358,358,358,0
|
|
20240109,180700,111242269,358,358,358,358,0
|
|
20240109,180600,111242269,358,358,358,358,0
|
|
20240109,180500,111242269,358,358,358,358,0
|
|
20240109,180400,111242269,358,358,358,358,0
|
|
20240109,180300,111242269,358,358,358,358,0
|
|
20240109,180200,111242269,358,358,358,358,4758
|
|
20240109,180100,111242269,358,358,358,358,0
|
|
20240109,180000,111242269,358,358,358,358,0
|
|
20240109,175900,111242269,358,358,358,358,0
|
|
20240109,175800,111242269,358,358,358,358,0
|
|
20240109,175700,111242269,358,358,358,358,0
|
|
20240109,175600,111242269,358,358,358,358,0
|
|
20240109,175500,111242269,358,358,358,358,0
|
|
20240109,175400,111242269,358,358,358,358,0
|
|
20240109,175300,111242269,358,358,358,358,0
|
|
20240109,175200,111242269,358,358,358,358,0
|
|
20240109,175100,111242269,358,358,358,358,0
|
|
20240109,175000,111242269,358,358,358,358,0
|
|
20240109,174900,111242269,358,358,358,358,0
|
|
20240109,174800,111242269,358,358,358,358,0
|
|
20240109,174700,111242269,358,358,358,358,0
|
|
20240109,174600,111242269,358,358,358,358,0
|
|
20240109,174500,111242269,358,358,358,358,0
|
|
20240109,174400,111242269,358,358,358,358,0
|
|
20240109,174300,111242269,358,358,358,358,0
|
|
20240109,174200,111242269,358,358,358,358,0
|
|
20240109,174100,111242269,358,358,358,358,0
|
|
20240109,174000,111242269,358,358,358,358,0
|
|
20240109,173900,111242269,358,358,358,358,0
|
|
20240109,173800,111242269,358,358,358,358,0
|
|
20240109,173700,111242269,358,358,358,358,0
|
|
20240109,173600,111242269,358,358,358,358,0
|
|
20240109,173500,111242269,358,358,358,358,0
|
|
20240109,173400,111242269,358,358,358,358,0
|
|
20240109,173300,111242269,358,358,358,358,0
|
|
20240109,173200,111242269,358,358,358,358,4758
|
|
20240109,173100,111242269,358,358,358,358,0
|
|
20240109,173000,111242269,358,358,358,358,0
|
|
20240109,172900,111242269,358,358,358,358,0
|
|
20240109,172800,111242269,358,358,358,358,0
|
|
20240109,172700,111242269,358,358,358,358,0
|
|
20240109,172600,111242269,358,358,358,358,0
|
|
20240109,172500,111242269,358,358,358,358,0
|
|
20240109,172400,111242269,358,358,358,358,0
|
|
20240109,172300,111242269,358,358,358,358,0
|
|
20240109,172200,111242269,358,358,358,358,0
|
|
20240109,172100,111242269,358,358,358,358,0
|
|
20240109,172000,111242269,358,358,358,358,0
|
|
20240109,171900,111242269,358,358,358,358,0
|
|
20240109,171800,111242269,358,358,358,358,0
|
|
20240109,171700,111242269,358,358,358,358,0
|
|
20240109,171600,111242269,358,358,358,358,0
|
|
20240109,171500,111242269,358,358,358,358,0
|
|
20240109,171400,111242269,358,358,358,358,0
|
|
20240109,171300,111242269,358,358,358,358,0
|
|
20240109,171200,111242269,358,358,358,358,0
|
|
20240109,171100,111242269,358,358,358,358,0
|
|
20240109,171000,111242269,358,358,358,358,0
|
|
20240109,170900,111242269,358,358,358,358,0
|
|
20240109,170800,111242269,358,358,358,358,0
|
|
20240109,170700,111242269,358,358,358,358,0
|
|
20240109,170600,111242269,358,358,358,358,0
|
|
20240109,170500,111242269,358,358,358,358,0
|
|
20240109,170400,111242269,358,358,358,358,0
|
|
20240109,170300,111242269,358,358,358,358,0
|
|
20240109,170200,111242269,358,358,358,358,4758
|
|
20240109,170100,111242269,358,358,358,358,0
|
|
20240109,170000,111242269,358,358,358,358,0
|
|
20240109,165900,111242269,358,358,358,358,0
|
|
20240109,165800,111242269,358,358,358,358,0
|
|
20240109,165700,111242269,358,358,358,358,0
|
|
20240109,165600,111242269,358,358,358,358,0
|
|
20240109,165500,111242269,358,358,358,358,0
|
|
20240109,165400,111242269,358,358,358,358,0
|
|
20240109,165300,111242269,358,358,358,358,0
|
|
20240109,165200,111242269,358,358,358,358,0
|
|
20240109,165100,111242269,358,358,358,358,0
|
|
20240109,165000,111242269,358,358,358,358,0
|
|
20240109,164900,111242269,358,358,358,358,0
|
|
20240109,164800,111242269,358,358,358,358,0
|
|
20240109,164700,111242269,358,358,358,358,0
|
|
20240109,164600,111242269,358,358,358,358,0
|
|
20240109,164500,111242269,358,358,358,358,0
|
|
20240109,164400,111242269,358,358,358,358,0
|
|
20240109,164300,111242269,358,358,358,358,0
|
|
20240109,164200,111242269,358,358,358,358,0
|
|
20240109,164100,111242269,358,358,358,358,0
|
|
20240109,164000,111242269,358,358,358,358,0
|
|
20240109,163900,111242269,358,358,358,358,0
|
|
20240109,163800,111242269,358,358,358,358,0
|
|
20240109,163700,111242269,358,358,358,358,0
|
|
20240109,163600,111242269,358,358,358,358,0
|
|
20240109,163500,111242269,358,358,358,358,0
|
|
20240109,163400,111242269,358,358,358,358,0
|
|
20240109,163300,111242269,358,358,358,358,0
|
|
20240109,163200,111242269,358,358,358,358,4758
|
|
20240109,163100,111242269,358,358,358,358,0
|
|
20240109,163000,111242269,358,358,358,358,0
|
|
20240109,162900,111242269,358,358,358,358,0
|
|
20240109,162800,111242269,358,358,358,358,0
|
|
20240109,162700,111242269,358,358,358,358,0
|
|
20240109,162600,111242269,358,358,358,358,0
|
|
20240109,162500,111242269,358,358,358,358,0
|
|
20240109,162400,111242269,358,358,358,358,0
|
|
20240109,162300,111242269,358,358,358,358,0
|
|
20240109,162200,111242269,358,358,358,358,0
|
|
20240109,162100,111242269,358,358,358,358,0
|
|
20240109,162000,111242269,358,358,358,358,0
|
|
20240109,161900,111242269,358,358,358,358,0
|
|
20240109,161800,111242269,358,358,358,358,0
|
|
20240109,161700,111242269,358,358,358,358,0
|
|
20240109,161600,111242269,358,358,358,358,0
|
|
20240109,161500,111242269,358,358,358,358,0
|
|
20240109,161400,111242269,358,358,358,358,0
|
|
20240109,161300,111242269,358,358,358,358,0
|
|
20240109,161200,111242269,358,358,358,358,0
|
|
20240109,161100,111242269,358,358,358,358,0
|
|
20240109,161000,111242269,358,358,358,358,0
|
|
20240109,160900,111242269,358,358,358,358,0
|
|
20240109,160800,111242269,358,358,358,358,0
|
|
20240109,160700,111242269,358,358,358,358,0
|
|
20240109,160600,111242269,358,358,358,358,0
|
|
20240109,160500,111242269,358,358,358,358,0
|
|
20240109,160400,111242269,358,358,358,358,0
|
|
20240109,160300,111242269,358,358,358,358,0
|
|
20240109,160200,111242269,358,358,358,358,4758
|
|
20240109,160100,111242269,358,358,358,358,0
|
|
20240109,160000,111242269,358,358,358,358,0
|
|
20240109,155900,111242269,358,358,358,358,0
|
|
20240109,155800,111242269,358,358,358,358,0
|
|
20240109,155700,111242269,358,358,358,358,0
|
|
20240109,155600,111242269,358,358,358,358,0
|
|
20240109,155500,111242269,358,358,358,358,0
|
|
20240109,155400,111242269,358,358,358,358,0
|
|
20240109,155300,111242269,358,358,358,358,0
|
|
20240109,155200,111242269,358,358,358,358,0
|
|
20240109,155100,111242269,358,358,358,358,0
|
|
20240109,155000,111242269,358,358,358,358,0
|
|
20240109,154900,111242269,358,358,358,358,0
|
|
20240109,154800,111242269,358,358,358,358,0
|
|
20240109,154700,111242269,358,358,358,358,0
|
|
20240109,154600,111242269,358,358,358,358,0
|
|
20240109,154500,111242269,358,358,358,358,0
|
|
20240109,154400,111242269,358,358,358,358,0
|
|
20240109,154300,111242269,358,358,358,358,0
|
|
20240109,154200,111242269,358,358,358,358,0
|
|
20240109,154100,111242269,358,358,358,358,0
|
|
20240109,154000,111242269,358,358,358,358,0
|
|
20240109,153900,111242269,358,358,358,358,0
|
|
20240109,153800,111242269,358,358,358,358,0
|
|
20240109,153700,111242269,358,358,358,358,0
|
|
20240109,153600,111242269,358,358,358,358,0
|
|
20240109,153500,111242269,358,358,358,358,0
|
|
20240109,153400,111242269,358,358,358,358,0
|
|
20240109,153300,111242269,358,358,358,358,0
|
|
20240109,153200,111242269,358,358,358,358,4758
|
|
20240109,153100,111242269,358,358,358,358,0
|
|
20240109,153000,111242269,358,358,358,358,4758
|
|
20240109,152900,109538905,359,359,359,359,0
|
|
20240109,152800,109538905,359,359,359,359,0
|
|
20240109,152700,109538905,359,359,359,359,0
|
|
20240109,152600,109538905,359,359,359,359,0
|
|
20240109,152500,109538905,359,359,359,359,0
|
|
20240109,152400,109538905,359,359,359,359,0
|
|
20240109,152300,109538905,359,359,359,359,0
|
|
20240109,152200,109538905,359,359,359,359,0
|
|
20240109,152100,109538905,359,359,359,359,0
|
|
20240109,152000,109538905,359,359,359,359,0
|
|
20240109,151900,109538905,359,358,359,358,52
|
|
20240109,151800,109520288,359,359,359,359,1
|
|
20240109,151700,109519929,358,358,358,358,0
|
|
20240109,151600,109519929,358,358,358,358,38
|
|
20240109,151500,109506325,359,359,359,359,1
|
|
20240109,151400,109505966,359,359,359,359,1
|
|
20240109,151300,109505607,358,358,358,358,0
|
|
20240109,151200,109505607,358,358,358,358,0
|
|
20240109,151100,109505607,358,358,358,358,0
|
|
20240109,151000,109505607,358,358,358,358,1
|
|
20240109,150900,109505249,357,357,357,357,0
|
|
20240109,150800,109505249,357,357,357,357,0
|
|
20240109,150700,109505249,357,358,358,357,5000
|
|
20240109,150600,107718822,358,358,358,358,0
|
|
20240109,150500,107718822,358,358,358,358,0
|
|
20240109,150400,107718822,358,358,358,358,1
|
|
20240109,150300,107718464,359,359,359,359,1
|
|
20240109,150200,107718105,359,359,359,359,0
|
|
20240109,150100,107718105,359,359,359,359,0
|
|
20240109,150000,107718105,359,359,359,359,0
|
|
20240109,145900,107718105,359,358,359,358,401
|
|
20240109,145800,107574546,358,358,358,358,100
|
|
20240109,145700,107538746,359,358,359,358,2
|
|
20240109,145600,107538029,357,357,357,357,0
|
|
20240109,145500,107538029,357,357,357,357,0
|
|
20240109,145400,107538029,357,357,357,357,1
|
|
20240109,145300,107537672,357,357,357,357,0
|
|
20240109,145200,107537672,357,357,357,357,0
|
|
20240109,145100,107537672,357,357,357,357,0
|
|
20240109,145000,107537672,357,358,358,357,401
|
|
20240109,144900,107394117,358,358,358,358,2
|
|
20240109,144800,107393401,357,358,358,357,2
|
|
20240109,144700,107392686,358,358,358,358,23
|
|
20240109,144600,107384452,358,358,358,358,447
|
|
20240109,144500,107224426,358,359,359,357,145
|
|
20240109,144400,107172516,358,358,358,358,0
|
|
20240109,144300,107172516,358,358,358,358,0
|
|
20240109,144200,107172516,358,358,358,358,50
|
|
20240109,144100,107154616,359,359,359,359,2
|
|
20240109,144000,107153898,359,359,359,359,1
|
|
20240109,143900,107153539,358,358,358,358,10
|
|
20240109,143800,107149959,357,357,357,357,0
|
|
20240109,143700,107149959,357,357,357,357,1
|
|
20240109,143600,107149602,359,359,359,359,0
|
|
20240109,143500,107149602,359,359,359,359,1
|
|
20240109,143400,107149243,359,358,359,358,2
|
|
20240109,143300,107148526,357,357,357,357,0
|
|
20240109,143200,107148526,357,357,357,357,0
|
|
20240109,143100,107148526,357,357,357,357,2
|
|
20240109,143000,107147812,357,357,357,357,2
|
|
20240109,142900,107147098,359,359,359,359,0
|
|
20240109,142800,107147098,359,359,359,359,0
|
|
20240109,142700,107147098,359,359,359,359,1
|
|
20240109,142600,107146739,359,359,359,359,2
|
|
20240109,142500,107146021,358,358,358,358,1
|
|
20240109,142400,107145663,357,357,357,357,0
|
|
20240109,142300,107145663,357,357,357,357,1000
|
|
20240109,142200,106788663,357,357,357,357,0
|
|
20240109,142100,106788663,357,357,357,357,0
|
|
20240109,142000,106788663,357,357,357,357,0
|
|
20240109,141900,106788663,357,357,357,357,10
|
|
20240109,141800,106785093,357,357,357,357,0
|
|
20240109,141700,106785093,357,357,357,357,6
|
|
20240109,141600,106782951,358,358,358,358,0
|
|
20240109,141500,106782951,358,358,358,358,0
|
|
20240109,141400,106782951,358,358,358,358,0
|
|
20240109,141300,106782951,358,358,358,358,2000
|
|
20240109,141200,106066951,357,357,357,357,2
|
|
20240109,141100,106066237,357,357,357,357,2
|
|
20240109,141000,106065523,357,358,358,356,5481
|
|
20240109,140900,104110862,359,359,359,359,0
|
|
20240109,140800,104110862,359,359,359,359,0
|
|
20240109,140700,104110862,359,359,359,359,0
|
|
20240109,140600,104110862,359,359,359,359,0
|
|
20240109,140500,104110862,359,359,359,359,0
|
|
20240109,140400,104110862,359,359,359,359,0
|
|
20240109,140300,104110862,359,359,359,359,0
|
|
20240109,140200,104110862,359,359,359,359,1
|
|
20240109,140100,104110503,359,359,359,359,1
|
|
20240109,140000,104110144,358,358,358,358,0
|
|
20240109,135900,104110144,358,359,359,358,3
|
|
20240109,135800,104109069,359,359,359,359,0
|
|
20240109,135700,104109069,359,359,359,359,1
|
|
20240109,135600,104108710,359,359,359,359,0
|
|
20240109,135500,104108710,359,359,359,359,1000
|
|
20240109,135400,103749710,358,358,358,358,0
|
|
20240109,135300,103749710,358,358,358,358,2091
|
|
20240109,135200,103001132,358,358,358,358,9
|
|
20240109,135100,102997910,357,357,357,357,0
|
|
20240109,135000,102997910,357,357,357,357,0
|
|
20240109,134900,102997910,357,357,357,357,0
|
|
20240109,134800,102997910,357,357,357,357,5524
|
|
20240109,134700,101025842,358,358,358,358,0
|
|
20240109,134600,101025842,358,358,358,358,0
|
|
20240109,134500,101025842,358,358,358,358,0
|
|
20240109,134400,101025842,358,358,358,358,70
|
|
20240109,134300,101000782,358,358,358,358,30
|
|
20240109,134200,100990042,358,358,358,358,0
|
|
20240109,134100,100990042,358,358,358,358,0
|
|
20240109,134000,100990042,358,358,358,358,0
|
|
20240109,133900,100990042,358,358,358,358,0
|
|
20240109,133800,100990042,358,358,358,358,0
|
|
20240109,133700,100990042,358,358,358,358,30
|
|
20240109,133600,100979302,358,358,358,358,2
|
|
20240109,133500,100978586,358,358,358,358,0
|
|
20240109,133400,100978586,358,358,358,358,5270
|
|
20240109,133300,99091926,358,358,358,358,0
|
|
20240109,133200,99091926,358,358,358,358,0
|
|
20240109,133100,99091926,358,358,358,358,0
|
|
20240109,133000,99091926,358,358,358,358,499
|
|
20240109,132900,98913284,358,358,358,358,0
|
|
20240109,132800,98913284,358,358,358,358,0
|
|
20240109,132700,98913284,358,358,358,358,0
|
|
20240109,132600,98913284,358,358,358,358,0
|
|
20240109,132500,98913284,358,358,358,358,137
|
|
20240109,132400,98864238,358,359,359,358,1315
|
|
20240109,132300,98392434,359,359,359,359,1257
|
|
20240109,132200,97941171,359,359,359,359,3636
|
|
20240109,132100,96635847,359,359,359,359,1214
|
|
20240109,132000,96200021,359,359,359,359,0
|
|
20240109,131900,96200021,359,359,359,359,0
|
|
20240109,131800,96200021,359,359,359,359,0
|
|
20240109,131700,96200021,359,359,359,359,0
|
|
20240109,131600,96200021,359,359,359,359,5
|
|
20240109,131500,96198226,359,359,359,359,10
|
|
20240109,131400,96194636,358,358,358,358,0
|
|
20240109,131300,96194636,358,358,358,358,0
|
|
20240109,131200,96194636,358,358,358,358,0
|
|
20240109,131100,96194636,358,358,358,358,0
|
|
20240109,131000,96194636,358,358,358,358,0
|
|
20240109,130900,96194636,358,358,358,358,0
|
|
20240109,130800,96194636,358,358,358,358,0
|
|
20240109,130700,96194636,358,358,358,358,0
|
|
20240109,130600,96194636,358,358,358,358,0
|
|
20240109,130500,96194636,358,358,358,358,0
|
|
20240109,130400,96194636,358,358,358,358,0
|
|
20240109,130300,96194636,358,358,358,358,0
|
|
20240109,130200,96194636,358,358,358,358,0
|
|
20240109,130100,96194636,358,358,358,358,0
|
|
20240109,130000,96194636,358,358,358,358,0
|
|
20240109,125900,96194636,358,358,358,358,0
|
|
20240109,125800,96194636,358,358,358,358,0
|
|
20240109,125700,96194636,358,358,358,358,1
|
|
20240109,125600,96194278,359,359,359,359,0
|
|
20240109,125500,96194278,359,359,359,359,0
|
|
20240109,125400,96194278,359,359,359,359,0
|
|
20240109,125300,96194278,359,359,359,359,101
|
|
20240109,125200,96158019,359,359,359,359,100
|
|
20240109,125100,96122119,359,359,359,359,0
|
|
20240109,125000,96122119,359,359,359,359,0
|
|
20240109,124900,96122119,359,359,359,359,2
|
|
20240109,124800,96121401,359,359,359,359,0
|
|
20240109,124700,96121401,359,359,359,359,0
|
|
20240109,124600,96121401,359,359,359,359,0
|
|
20240109,124500,96121401,359,359,359,359,0
|
|
20240109,124400,96121401,359,359,359,359,0
|
|
20240109,124300,96121401,359,359,359,359,0
|
|
20240109,124200,96121401,359,359,359,359,0
|
|
20240109,124100,96121401,359,359,359,359,0
|
|
20240109,124000,96121401,359,359,359,359,0
|
|
20240109,123900,96121401,359,359,359,359,10
|
|
20240109,123800,96117811,359,359,359,359,0
|
|
20240109,123700,96117811,359,359,359,359,52
|
|
20240109,123600,96099143,359,359,359,359,0
|
|
20240109,123500,96099143,359,359,359,359,0
|
|
20240109,123400,96099143,359,359,359,359,26
|
|
20240109,123300,96089809,359,359,359,359,1
|
|
20240109,123200,96089450,359,359,359,359,0
|
|
20240109,123100,96089450,359,359,359,359,0
|
|
20240109,123000,96089450,359,359,359,359,24
|
|
20240109,122900,96080834,358,358,358,358,0
|
|
20240109,122800,96080834,358,358,358,358,5000
|
|
20240109,122700,94290834,358,358,358,358,0
|
|
20240109,122600,94290834,358,358,358,358,0
|
|
20240109,122500,94290834,358,358,358,358,0
|
|
20240109,122400,94290834,358,358,358,358,0
|
|
20240109,122300,94290834,358,358,358,358,524
|
|
20240109,122200,94103242,359,359,359,359,2
|
|
20240109,122100,94102524,359,359,359,359,2
|
|
20240109,122000,94101806,358,358,358,358,0
|
|
20240109,121900,94101806,358,358,358,358,0
|
|
20240109,121800,94101806,358,358,358,358,0
|
|
20240109,121700,94101806,358,358,358,358,100
|
|
20240109,121600,94066006,358,359,359,358,54
|
|
20240109,121500,94046673,358,359,359,358,12
|
|
20240109,121400,94042375,359,359,359,359,1
|
|
20240109,121300,94042016,358,358,358,358,0
|
|
20240109,121200,94042016,358,358,358,358,0
|
|
20240109,121100,94042016,358,358,358,358,1
|
|
20240109,121000,94041658,357,357,357,357,1
|
|
20240109,120900,94041301,357,357,357,357,1
|
|
20240109,120800,94040944,358,358,358,358,0
|
|
20240109,120700,94040944,358,358,358,358,0
|
|
20240109,120600,94040944,358,358,358,358,0
|
|
20240109,120500,94040944,358,358,358,358,21
|
|
20240109,120400,94033426,359,359,359,359,0
|
|
20240109,120300,94033426,359,359,359,359,0
|
|
20240109,120200,94033426,359,359,359,359,0
|
|
20240109,120100,94033426,359,359,359,359,0
|
|
20240109,120000,94033426,359,359,359,359,0
|
|
20240109,115900,94033426,359,359,359,359,0
|
|
20240109,115800,94033426,359,359,359,359,0
|
|
20240109,115700,94033426,359,359,359,359,0
|
|
20240109,115600,94033426,359,359,359,359,0
|
|
20240109,115500,94033426,359,359,359,359,0
|
|
20240109,115400,94033426,359,359,359,359,0
|
|
20240109,115300,94033426,359,359,359,359,0
|
|
20240109,115200,94033426,359,359,359,359,0
|
|
20240109,115100,94033426,359,359,359,359,0
|
|
20240109,115000,94033426,359,359,359,359,0
|
|
20240109,114900,94033426,359,359,359,359,5
|
|
20240109,114800,94031631,359,359,359,359,10
|
|
20240109,114700,94028041,359,359,359,359,0
|
|
20240109,114600,94028041,359,359,359,359,0
|
|
20240109,114500,94028041,359,359,359,359,0
|
|
20240109,114400,94028041,359,359,359,359,0
|
|
20240109,114300,94028041,359,359,359,359,2
|
|
20240109,114200,94027323,358,358,358,358,0
|
|
20240109,114100,94027323,358,358,358,358,0
|
|
20240109,114000,94027323,358,358,358,358,0
|
|
20240109,113900,94027323,358,358,358,358,0
|
|
20240109,113800,94027323,358,358,358,358,2
|
|
20240109,113700,94026607,358,359,359,358,1475
|
|
20240109,113600,93498556,359,359,359,359,1
|
|
20240109,113500,93498197,358,358,358,358,1
|
|
20240109,113400,93497839,358,358,358,358,0
|
|
20240109,113300,93497839,358,358,358,358,0
|
|
20240109,113200,93497839,358,358,358,358,0
|
|
20240109,113100,93497839,358,358,358,358,1
|
|
20240109,113000,93497481,359,359,359,359,0
|
|
20240109,112900,93497481,359,359,359,359,5000
|
|
20240109,112800,91702481,359,359,359,359,0
|
|
20240109,112700,91702481,359,359,359,359,0
|
|
20240109,112600,91702481,359,359,359,359,1
|
|
20240109,112500,91702122,359,358,359,358,121
|
|
20240109,112400,91658801,358,358,358,358,0
|
|
20240109,112300,91658801,358,358,358,358,0
|
|
20240109,112200,91658801,358,358,358,358,1
|
|
20240109,112100,91658443,358,358,358,358,2
|
|
20240109,112000,91657727,359,359,359,359,1
|
|
20240109,111900,91657368,359,359,359,359,101
|
|
20240109,111800,91621109,359,359,359,359,0
|
|
20240109,111700,91621109,359,359,359,359,0
|
|
20240109,111600,91621109,359,359,359,359,0
|
|
20240109,111500,91621109,359,359,359,359,0
|
|
20240109,111400,91621109,359,359,359,359,0
|
|
20240109,111300,91621109,359,359,359,359,7
|
|
20240109,111200,91618596,359,359,359,359,0
|
|
20240109,111100,91618596,359,359,359,359,0
|
|
20240109,111000,91618596,359,359,359,359,0
|
|
20240109,110900,91618596,359,359,359,359,0
|
|
20240109,110800,91618596,359,359,359,359,0
|
|
20240109,110700,91618596,359,359,359,359,0
|
|
20240109,110600,91618596,359,359,359,359,0
|
|
20240109,110500,91618596,359,359,359,359,0
|
|
20240109,110400,91618596,359,359,359,359,0
|
|
20240109,110300,91618596,359,359,359,359,0
|
|
20240109,110200,91618596,359,359,359,359,0
|
|
20240109,110100,91618596,359,359,359,359,0
|
|
20240109,110000,91618596,359,359,359,359,0
|
|
20240109,105900,91618596,359,359,359,359,0
|
|
20240109,105800,91618596,359,359,359,359,0
|
|
20240109,105700,91618596,359,359,359,359,0
|
|
20240109,105600,91618596,359,359,359,359,1
|
|
20240109,105500,91618237,358,358,358,358,0
|
|
20240109,105400,91618237,358,358,358,358,0
|
|
20240109,105300,91618237,358,358,358,358,0
|
|
20240109,105200,91618237,358,358,358,358,0
|
|
20240109,105100,91618237,358,358,358,358,0
|
|
20240109,105000,91618237,358,358,358,358,2635
|
|
20240109,104900,90674907,358,358,358,358,0
|
|
20240109,104800,90674907,358,358,358,358,1
|
|
20240109,104700,90674549,356,358,358,356,35000
|
|
20240109,104600,78189568,359,359,359,359,0
|
|
20240109,104500,78189568,359,359,359,359,58
|
|
20240109,104400,78168746,358,358,358,358,0
|
|
20240109,104300,78168746,358,358,358,358,0
|
|
20240109,104200,78168746,358,358,358,358,0
|
|
20240109,104100,78168746,358,358,358,358,0
|
|
20240109,104000,78168746,358,358,358,358,1471
|
|
20240109,103900,77642128,359,359,359,359,0
|
|
20240109,103800,77642128,359,359,359,359,0
|
|
20240109,103700,77642128,359,359,359,359,500
|
|
20240109,103600,77462628,359,358,359,358,1957
|
|
20240109,103500,76762021,358,358,358,358,1
|
|
20240109,103400,76761663,358,358,358,358,0
|
|
20240109,103300,76761663,358,358,358,358,7649
|
|
20240109,103200,74023321,357,357,357,357,648
|
|
20240109,103100,73791985,358,358,358,358,0
|
|
20240109,103000,73791985,358,359,359,358,3
|
|
20240109,102900,73790910,355,355,355,355,0
|
|
20240109,102800,73790910,355,355,355,355,0
|
|
20240109,102700,73790910,355,358,358,355,100000
|
|
20240109,102600,38211773,358,358,358,358,1
|
|
20240109,102500,38211415,358,360,360,358,10317
|
|
20240109,102400,34498411,360,359,360,359,11793
|
|
20240109,102300,30253523,359,359,359,359,0
|
|
20240109,102200,30253523,359,359,359,359,0
|
|
20240109,102100,30253523,359,359,359,359,0
|
|
20240109,102000,30253523,359,359,359,359,0
|
|
20240109,101900,30253523,359,359,359,359,0
|
|
20240109,101800,30253523,359,359,359,359,0
|
|
20240109,101700,30253523,359,358,359,357,10624
|
|
20240109,101600,26440475,359,359,359,359,0
|
|
20240109,101500,26440475,359,359,359,359,0
|
|
20240109,101400,26440475,359,359,359,359,0
|
|
20240109,101300,26440475,359,359,359,359,500
|
|
20240109,101200,26260975,359,359,359,359,0
|
|
20240109,101100,26260975,359,359,359,359,0
|
|
20240109,101000,26260975,359,359,359,359,0
|
|
20240109,100900,26260975,359,359,359,359,0
|
|
20240109,100800,26260975,359,359,359,359,1
|
|
20240109,100700,26260616,358,358,358,358,0
|
|
20240109,100600,26260616,358,358,358,358,1000
|
|
20240109,100500,25902616,358,358,358,358,1000
|
|
20240109,100400,25544616,359,359,359,359,0
|
|
20240109,100300,25544616,359,359,359,359,0
|
|
20240109,100200,25544616,359,359,359,359,0
|
|
20240109,100100,25544616,359,359,359,359,0
|
|
20240109,100000,25544616,359,359,359,359,0
|
|
20240109,095900,25544616,359,359,359,359,0
|
|
20240109,095800,25544616,359,359,359,359,0
|
|
20240109,095700,25544616,359,359,359,359,500
|
|
20240109,095600,25365116,359,359,359,359,0
|
|
20240109,095500,25365116,359,359,359,359,0
|
|
20240109,095400,25365116,359,359,359,359,0
|
|
20240109,095300,25365116,359,359,359,359,0
|
|
20240109,095200,25365116,359,359,359,359,0
|
|
20240109,095100,25365116,359,359,359,359,3
|
|
20240109,095000,25364039,359,359,359,359,1800
|
|
20240109,094900,24717839,358,358,358,358,1
|
|
20240109,094800,24717481,359,359,359,359,0
|
|
20240109,094700,24717481,359,359,359,359,0
|
|
20240109,094600,24717481,359,359,359,359,0
|
|
20240109,094500,24717481,359,359,359,359,0
|
|
20240109,094400,24717481,359,359,359,359,0
|
|
20240109,094300,24717481,359,359,359,359,0
|
|
20240109,094200,24717481,359,359,359,359,0
|
|
20240109,094100,24717481,359,359,359,359,0
|
|
20240109,094000,24717481,359,359,359,359,0
|
|
20240109,093900,24717481,359,359,359,359,101
|
|
20240109,093800,24681222,359,359,359,359,2
|
|
20240109,093700,24680504,359,359,359,359,3
|
|
20240109,093600,24679427,358,358,358,358,0
|
|
20240109,093500,24679427,358,358,358,358,0
|
|
20240109,093400,24679427,358,358,358,358,0
|
|
20240109,093300,24679427,358,358,358,358,0
|
|
20240109,093200,24679427,358,358,358,358,0
|
|
20240109,093100,24679427,358,358,358,358,160
|
|
20240109,093000,24622147,358,358,358,358,0
|
|
20240109,092900,24622147,358,358,358,358,1
|
|
20240109,092800,24621789,359,359,359,359,1
|
|
20240109,092700,24621430,359,359,359,359,0
|
|
20240109,092600,24621430,359,359,359,359,1
|
|
20240109,092500,24621071,359,359,359,359,1
|
|
20240109,092400,24620712,359,359,359,359,301
|
|
20240109,092300,24512653,358,359,359,358,41
|
|
20240109,092200,24497935,359,359,359,359,1
|
|
20240109,092100,24497576,358,358,358,358,0
|
|
20240109,092000,24497576,358,358,358,358,1512
|
|
20240109,091900,23956280,358,359,359,358,6
|
|
20240109,091800,23954130,356,359,359,356,35412
|
|
20240109,091700,11308912,359,358,359,358,382
|
|
20240109,091600,11171775,359,359,359,359,152
|
|
20240109,091500,11117207,360,360,360,360,11
|
|
20240109,091400,11113247,359,359,359,359,0
|
|
20240109,091300,11113247,359,359,359,359,1
|
|
20240109,091200,11112888,360,359,360,359,2
|
|
20240109,091100,11112169,360,360,360,360,401
|
|
20240109,091000,10967809,359,360,360,359,2
|
|
20240109,090900,10967090,360,359,360,359,12
|
|
20240109,090800,10962780,359,359,359,359,0
|
|
20240109,090700,10962780,359,360,361,359,7725
|
|
20240109,090600,8186779,361,361,361,360,30
|
|
20240109,090500,8175950,360,360,360,360,7275
|
|
20240109,090400,5556950,360,360,360,360,1
|
|
20240109,090300,5556590,360,360,360,358,3
|
|
20240109,090200,5555512,358,360,360,358,2
|
|
20240109,090100,5554794,360,360,360,360,2
|
|
20240109,090000,5554074,360,358,360,358,15503
|