605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190200,115144069,358,358,358,358,2616
|
|
20240110,190100,115144069,358,358,358,358,0
|
|
20240110,190000,115144069,358,358,358,358,0
|
|
20240110,185900,115144069,358,358,358,358,0
|
|
20240110,185800,115144069,358,358,358,358,0
|
|
20240110,185700,115144069,358,358,358,358,0
|
|
20240110,185600,115144069,358,358,358,358,0
|
|
20240110,185500,115144069,358,358,358,358,0
|
|
20240110,185400,115144069,358,358,358,358,0
|
|
20240110,185300,115144069,358,358,358,358,0
|
|
20240110,185200,115144069,358,358,358,358,0
|
|
20240110,185100,115144069,358,358,358,358,0
|
|
20240110,185000,115144069,358,358,358,358,0
|
|
20240110,184900,115144069,358,358,358,358,0
|
|
20240110,184800,115144069,358,358,358,358,0
|
|
20240110,184700,115144069,358,358,358,358,0
|
|
20240110,184600,115144069,358,358,358,358,0
|
|
20240110,184500,115144069,358,358,358,358,0
|
|
20240110,184400,115144069,358,358,358,358,0
|
|
20240110,184300,115144069,358,358,358,358,0
|
|
20240110,184200,115144069,358,358,358,358,0
|
|
20240110,184100,115144069,358,358,358,358,0
|
|
20240110,184000,115144069,358,358,358,358,0
|
|
20240110,183900,115144069,358,358,358,358,0
|
|
20240110,183800,115144069,358,358,358,358,0
|
|
20240110,183700,115144069,358,358,358,358,0
|
|
20240110,183600,115144069,358,358,358,358,0
|
|
20240110,183500,115144069,358,358,358,358,0
|
|
20240110,183400,115144069,358,358,358,358,0
|
|
20240110,183300,115144069,358,358,358,358,0
|
|
20240110,183200,115144069,358,358,358,358,2616
|
|
20240110,183100,115144069,358,358,358,358,0
|
|
20240110,183000,115144069,358,358,358,358,0
|
|
20240110,182900,115144069,358,358,358,358,0
|
|
20240110,182800,115144069,358,358,358,358,0
|
|
20240110,182700,115144069,358,358,358,358,0
|
|
20240110,182600,115144069,358,358,358,358,0
|
|
20240110,182500,115144069,358,358,358,358,0
|
|
20240110,182400,115144069,358,358,358,358,0
|
|
20240110,182300,115144069,358,358,358,358,0
|
|
20240110,182200,115144069,358,358,358,358,0
|
|
20240110,182100,115144069,358,358,358,358,0
|
|
20240110,182000,115144069,358,358,358,358,0
|
|
20240110,181900,115144069,358,358,358,358,0
|
|
20240110,181800,115144069,358,358,358,358,0
|
|
20240110,181700,115144069,358,358,358,358,0
|
|
20240110,181600,115144069,358,358,358,358,0
|
|
20240110,181500,115144069,358,358,358,358,0
|
|
20240110,181400,115144069,358,358,358,358,0
|
|
20240110,181300,115144069,358,358,358,358,0
|
|
20240110,181200,115144069,358,358,358,358,0
|
|
20240110,181100,115144069,358,358,358,358,0
|
|
20240110,181000,115144069,358,358,358,358,0
|
|
20240110,180900,115144069,358,358,358,358,0
|
|
20240110,180800,115144069,358,358,358,358,0
|
|
20240110,180700,115144069,358,358,358,358,0
|
|
20240110,180600,115144069,358,358,358,358,0
|
|
20240110,180500,115144069,358,358,358,358,0
|
|
20240110,180400,115144069,358,358,358,358,0
|
|
20240110,180300,115144069,358,358,358,358,0
|
|
20240110,180200,115144069,358,358,358,358,2616
|
|
20240110,180100,115144069,358,358,358,358,0
|
|
20240110,180000,115144069,358,358,358,358,0
|
|
20240110,175900,115144069,358,358,358,358,0
|
|
20240110,175800,115144069,358,358,358,358,0
|
|
20240110,175700,115144069,358,358,358,358,0
|
|
20240110,175600,115144069,358,358,358,358,0
|
|
20240110,175500,115144069,358,358,358,358,0
|
|
20240110,175400,115144069,358,358,358,358,0
|
|
20240110,175300,115144069,358,358,358,358,0
|
|
20240110,175200,115144069,358,358,358,358,0
|
|
20240110,175100,115144069,358,358,358,358,0
|
|
20240110,175000,115144069,358,358,358,358,0
|
|
20240110,174900,115144069,358,358,358,358,0
|
|
20240110,174800,115144069,358,358,358,358,0
|
|
20240110,174700,115144069,358,358,358,358,0
|
|
20240110,174600,115144069,358,358,358,358,0
|
|
20240110,174500,115144069,358,358,358,358,0
|
|
20240110,174400,115144069,358,358,358,358,0
|
|
20240110,174300,115144069,358,358,358,358,0
|
|
20240110,174200,115144069,358,358,358,358,0
|
|
20240110,174100,115144069,358,358,358,358,0
|
|
20240110,174000,115144069,358,358,358,358,0
|
|
20240110,173900,115144069,358,358,358,358,0
|
|
20240110,173800,115144069,358,358,358,358,0
|
|
20240110,173700,115144069,358,358,358,358,0
|
|
20240110,173600,115144069,358,358,358,358,0
|
|
20240110,173500,115144069,358,358,358,358,0
|
|
20240110,173400,115144069,358,358,358,358,0
|
|
20240110,173300,115144069,358,358,358,358,0
|
|
20240110,173200,115144069,358,358,358,358,2616
|
|
20240110,173100,115144069,358,358,358,358,0
|
|
20240110,173000,115144069,358,358,358,358,0
|
|
20240110,172900,115144069,358,358,358,358,0
|
|
20240110,172800,115144069,358,358,358,358,0
|
|
20240110,172700,115144069,358,358,358,358,0
|
|
20240110,172600,115144069,358,358,358,358,0
|
|
20240110,172500,115144069,358,358,358,358,0
|
|
20240110,172400,115144069,358,358,358,358,0
|
|
20240110,172300,115144069,358,358,358,358,0
|
|
20240110,172200,115144069,358,358,358,358,0
|
|
20240110,172100,115144069,358,358,358,358,0
|
|
20240110,172000,115144069,358,358,358,358,0
|
|
20240110,171900,115144069,358,358,358,358,0
|
|
20240110,171800,115144069,358,358,358,358,0
|
|
20240110,171700,115144069,358,358,358,358,0
|
|
20240110,171600,115144069,358,358,358,358,0
|
|
20240110,171500,115144069,358,358,358,358,0
|
|
20240110,171400,115144069,358,358,358,358,0
|
|
20240110,171300,115144069,358,358,358,358,0
|
|
20240110,171200,115144069,358,358,358,358,0
|
|
20240110,171100,115144069,358,358,358,358,0
|
|
20240110,171000,115144069,358,358,358,358,0
|
|
20240110,170900,115144069,358,358,358,358,0
|
|
20240110,170800,115144069,358,358,358,358,0
|
|
20240110,170700,115144069,358,358,358,358,0
|
|
20240110,170600,115144069,358,358,358,358,0
|
|
20240110,170500,115144069,358,358,358,358,0
|
|
20240110,170400,115144069,358,358,358,358,0
|
|
20240110,170300,115144069,358,358,358,358,0
|
|
20240110,170200,115144069,358,358,358,358,2616
|
|
20240110,170100,115144069,358,358,358,358,0
|
|
20240110,170000,115144069,358,358,358,358,0
|
|
20240110,165900,115144069,358,358,358,358,0
|
|
20240110,165800,115144069,358,358,358,358,0
|
|
20240110,165700,115144069,358,358,358,358,0
|
|
20240110,165600,115144069,358,358,358,358,0
|
|
20240110,165500,115144069,358,358,358,358,0
|
|
20240110,165400,115144069,358,358,358,358,0
|
|
20240110,165300,115144069,358,358,358,358,0
|
|
20240110,165200,115144069,358,358,358,358,0
|
|
20240110,165100,115144069,358,358,358,358,0
|
|
20240110,165000,115144069,358,358,358,358,0
|
|
20240110,164900,115144069,358,358,358,358,0
|
|
20240110,164800,115144069,358,358,358,358,0
|
|
20240110,164700,115144069,358,358,358,358,0
|
|
20240110,164600,115144069,358,358,358,358,0
|
|
20240110,164500,115144069,358,358,358,358,0
|
|
20240110,164400,115144069,358,358,358,358,0
|
|
20240110,164300,115144069,358,358,358,358,0
|
|
20240110,164200,115144069,358,358,358,358,0
|
|
20240110,164100,115144069,358,358,358,358,0
|
|
20240110,164000,115144069,358,358,358,358,0
|
|
20240110,163900,115144069,358,358,358,358,0
|
|
20240110,163800,115144069,358,358,358,358,0
|
|
20240110,163700,115144069,358,358,358,358,0
|
|
20240110,163600,115144069,358,358,358,358,0
|
|
20240110,163500,115144069,358,358,358,358,0
|
|
20240110,163400,115144069,358,358,358,358,0
|
|
20240110,163300,115144069,358,358,358,358,0
|
|
20240110,163200,115144069,358,358,358,358,2616
|
|
20240110,163100,115144069,358,358,358,358,0
|
|
20240110,163000,115144069,358,358,358,358,0
|
|
20240110,162900,115144069,358,358,358,358,0
|
|
20240110,162800,115144069,358,358,358,358,0
|
|
20240110,162700,115144069,358,358,358,358,0
|
|
20240110,162600,115144069,358,358,358,358,0
|
|
20240110,162500,115144069,358,358,358,358,0
|
|
20240110,162400,115144069,358,358,358,358,0
|
|
20240110,162300,115144069,358,358,358,358,0
|
|
20240110,162200,115144069,358,358,358,358,0
|
|
20240110,162100,115144069,358,358,358,358,0
|
|
20240110,162000,115144069,358,358,358,358,0
|
|
20240110,161900,115144069,358,358,358,358,0
|
|
20240110,161800,115144069,358,358,358,358,0
|
|
20240110,161700,115144069,358,358,358,358,0
|
|
20240110,161600,115144069,358,358,358,358,0
|
|
20240110,161500,115144069,358,358,358,358,0
|
|
20240110,161400,115144069,358,358,358,358,0
|
|
20240110,161300,115144069,358,358,358,358,0
|
|
20240110,161200,115144069,358,358,358,358,0
|
|
20240110,161100,115144069,358,358,358,358,0
|
|
20240110,161000,115144069,358,358,358,358,0
|
|
20240110,160900,115144069,358,358,358,358,0
|
|
20240110,160800,115144069,358,358,358,358,0
|
|
20240110,160700,115144069,358,358,358,358,0
|
|
20240110,160600,115144069,358,358,358,358,0
|
|
20240110,160500,115144069,358,358,358,358,0
|
|
20240110,160400,115144069,358,358,358,358,0
|
|
20240110,160300,115144069,358,358,358,358,0
|
|
20240110,160200,115144069,358,358,358,358,2616
|
|
20240110,160100,115144069,358,358,358,358,0
|
|
20240110,160000,115144069,358,358,358,358,0
|
|
20240110,155900,115144069,358,358,358,358,0
|
|
20240110,155800,115144069,358,358,358,358,0
|
|
20240110,155700,115144069,358,358,358,358,0
|
|
20240110,155600,115144069,358,358,358,358,0
|
|
20240110,155500,115144069,358,358,358,358,0
|
|
20240110,155400,115144069,358,358,358,358,0
|
|
20240110,155300,115144069,358,358,358,358,0
|
|
20240110,155200,115144069,358,358,358,358,0
|
|
20240110,155100,115144069,358,358,358,358,0
|
|
20240110,155000,115144069,358,358,358,358,0
|
|
20240110,154900,115144069,358,358,358,358,0
|
|
20240110,154800,115144069,358,358,358,358,0
|
|
20240110,154700,115144069,358,358,358,358,0
|
|
20240110,154600,115144069,358,358,358,358,0
|
|
20240110,154500,115144069,358,358,358,358,0
|
|
20240110,154400,115144069,358,358,358,358,0
|
|
20240110,154300,115144069,358,358,358,358,0
|
|
20240110,154200,115144069,358,358,358,358,0
|
|
20240110,154100,115144069,358,358,358,358,0
|
|
20240110,154000,115144069,358,358,358,358,0
|
|
20240110,153900,115144069,358,358,358,358,0
|
|
20240110,153800,115144069,358,358,358,358,0
|
|
20240110,153700,115144069,358,358,358,358,0
|
|
20240110,153600,115144069,358,358,358,358,0
|
|
20240110,153500,115144069,358,358,358,358,0
|
|
20240110,153400,115144069,358,358,358,358,0
|
|
20240110,153300,115144069,358,358,358,358,0
|
|
20240110,153200,115144069,358,358,358,358,2616
|
|
20240110,153100,115144069,358,358,358,358,0
|
|
20240110,153000,115144069,358,358,358,358,2616
|
|
20240110,152900,114207541,358,358,358,358,0
|
|
20240110,152800,114207541,358,358,358,358,0
|
|
20240110,152700,114207541,358,358,358,358,0
|
|
20240110,152600,114207541,358,358,358,358,0
|
|
20240110,152500,114207541,358,358,358,358,0
|
|
20240110,152400,114207541,358,358,358,358,0
|
|
20240110,152300,114207541,358,358,358,358,0
|
|
20240110,152200,114207541,358,358,358,358,0
|
|
20240110,152100,114207541,358,358,358,358,0
|
|
20240110,152000,114207541,358,358,358,358,0
|
|
20240110,151900,114207541,358,358,358,358,1393
|
|
20240110,151800,113708847,358,358,358,358,904
|
|
20240110,151700,113385215,358,356,358,356,110
|
|
20240110,151600,113346048,356,356,356,356,41
|
|
20240110,151500,113331452,358,357,358,357,2
|
|
20240110,151400,113330737,358,357,358,356,3
|
|
20240110,151300,113329666,356,356,356,356,2
|
|
20240110,151200,113328954,358,358,358,358,1
|
|
20240110,151100,113328596,356,356,356,356,0
|
|
20240110,151000,113328596,356,356,356,356,0
|
|
20240110,150900,113328596,356,356,356,356,1900
|
|
20240110,150800,112652196,356,356,356,356,0
|
|
20240110,150700,112652196,356,356,356,356,0
|
|
20240110,150600,112652196,356,356,356,356,2
|
|
20240110,150500,112651484,357,357,357,357,0
|
|
20240110,150400,112651484,357,357,357,357,757
|
|
20240110,150300,112381235,358,358,358,358,0
|
|
20240110,150200,112381235,358,358,358,358,0
|
|
20240110,150100,112381235,358,358,358,358,0
|
|
20240110,150000,112381235,358,357,358,357,2050
|
|
20240110,145900,111649384,357,357,357,357,1
|
|
20240110,145800,111649027,358,358,358,358,0
|
|
20240110,145700,111649027,358,358,358,358,1
|
|
20240110,145600,111648669,357,358,358,357,501
|
|
20240110,145500,111469811,357,357,357,357,1000
|
|
20240110,145400,111112811,357,357,357,357,3
|
|
20240110,145300,111111740,358,358,358,358,0
|
|
20240110,145200,111111740,358,358,358,358,0
|
|
20240110,145100,111111740,358,358,358,358,0
|
|
20240110,145000,111111740,358,358,358,358,0
|
|
20240110,144900,111111740,358,358,358,358,0
|
|
20240110,144800,111111740,358,358,358,358,2
|
|
20240110,144700,111111024,358,356,358,356,2
|
|
20240110,144600,111110310,358,356,358,356,992
|
|
20240110,144500,110757109,355,355,355,355,1
|
|
20240110,144400,110756754,356,356,356,356,0
|
|
20240110,144300,110756754,356,356,356,356,2
|
|
20240110,144200,110756042,355,355,356,355,986
|
|
20240110,144100,110406010,356,356,356,356,4
|
|
20240110,144000,110404586,357,357,357,357,0
|
|
20240110,143900,110404586,357,355,357,355,4
|
|
20240110,143800,110403162,356,356,357,355,9
|
|
20240110,143700,110399955,357,356,357,356,516
|
|
20240110,143600,110216158,356,356,356,356,0
|
|
20240110,143500,110216158,356,356,356,356,0
|
|
20240110,143400,110216158,356,356,356,356,7
|
|
20240110,143300,110213666,356,355,356,355,8
|
|
20240110,143200,110210820,356,356,356,356,73
|
|
20240110,143100,110184832,355,355,355,355,2
|
|
20240110,143000,110184122,356,356,356,356,2
|
|
20240110,142900,110183410,356,356,356,356,4
|
|
20240110,142800,110181986,356,356,356,356,1
|
|
20240110,142700,110181630,356,356,356,356,4
|
|
20240110,142600,110180206,355,355,355,355,26
|
|
20240110,142500,110170976,356,356,356,354,7
|
|
20240110,142400,110168490,355,355,355,355,997
|
|
20240110,142300,109814555,356,356,356,356,0
|
|
20240110,142200,109814555,356,356,356,356,8
|
|
20240110,142100,109811707,355,355,355,355,0
|
|
20240110,142000,109811707,355,355,355,355,1
|
|
20240110,141900,109811352,356,356,356,356,0
|
|
20240110,141800,109811352,356,356,356,356,32
|
|
20240110,141700,109799960,356,356,356,356,0
|
|
20240110,141600,109799960,356,356,356,356,18
|
|
20240110,141500,109793552,356,355,356,355,14
|
|
20240110,141400,109788569,356,356,356,356,3
|
|
20240110,141300,109787501,355,355,355,355,0
|
|
20240110,141200,109787501,355,356,356,355,101
|
|
20240110,141100,109751546,357,356,357,356,99
|
|
20240110,141000,109716301,356,356,356,356,500
|
|
20240110,140900,109538301,357,357,357,357,0
|
|
20240110,140800,109538301,357,357,357,357,0
|
|
20240110,140700,109538301,357,357,357,357,0
|
|
20240110,140600,109538301,357,357,357,357,0
|
|
20240110,140500,109538301,357,357,357,357,0
|
|
20240110,140400,109538301,357,357,357,357,0
|
|
20240110,140300,109538301,357,356,357,356,5
|
|
20240110,140200,109536518,356,355,356,355,1001
|
|
20240110,140100,109180163,356,356,356,356,36
|
|
20240110,140000,109167347,356,355,356,354,17
|
|
20240110,135900,109161308,356,356,356,356,54
|
|
20240110,135800,109142084,356,356,356,356,2
|
|
20240110,135700,109141372,356,355,356,355,914
|
|
20240110,135600,108816900,355,355,355,355,1088
|
|
20240110,135500,108430660,356,356,356,356,7
|
|
20240110,135400,108428168,356,356,356,356,0
|
|
20240110,135300,108428168,356,356,356,356,0
|
|
20240110,135200,108428168,356,356,356,356,0
|
|
20240110,135100,108428168,356,356,356,356,0
|
|
20240110,135000,108428168,356,356,356,356,22
|
|
20240110,134900,108420336,355,355,355,355,1
|
|
20240110,134800,108419981,356,356,356,356,0
|
|
20240110,134700,108419981,356,356,356,356,0
|
|
20240110,134600,108419981,356,356,356,356,18
|
|
20240110,134500,108413573,357,357,357,357,0
|
|
20240110,134400,108413573,357,357,357,357,0
|
|
20240110,134300,108413573,357,357,357,357,0
|
|
20240110,134200,108413573,357,357,357,357,0
|
|
20240110,134100,108413573,357,357,357,357,0
|
|
20240110,134000,108413573,357,357,357,357,15
|
|
20240110,133900,108408218,357,357,357,357,0
|
|
20240110,133800,108408218,357,357,357,357,0
|
|
20240110,133700,108408218,357,356,357,356,2097
|
|
20240110,133600,107661684,356,356,356,356,0
|
|
20240110,133500,107661684,356,356,356,356,0
|
|
20240110,133400,107661684,356,356,356,356,11
|
|
20240110,133300,107657768,356,356,356,356,2
|
|
20240110,133200,107657056,355,355,355,355,10
|
|
20240110,133100,107653506,355,355,355,354,3
|
|
20240110,133000,107652442,354,355,355,354,22
|
|
20240110,132900,107644643,355,356,356,355,301
|
|
20240110,132800,107537787,357,357,357,357,0
|
|
20240110,132700,107537787,357,357,357,357,0
|
|
20240110,132600,107537787,357,356,357,356,600
|
|
20240110,132500,107324087,355,355,355,355,0
|
|
20240110,132400,107324087,355,356,356,355,1500
|
|
20240110,132300,106791586,357,357,357,357,0
|
|
20240110,132200,106791586,357,357,357,357,23
|
|
20240110,132100,106783375,357,357,357,357,0
|
|
20240110,132000,106783375,357,357,357,357,0
|
|
20240110,131900,106783375,357,357,357,357,1
|
|
20240110,131800,106783018,356,356,356,356,1
|
|
20240110,131700,106782662,354,358,358,354,20010
|
|
20240110,131600,99682743,357,359,359,357,2
|
|
20240110,131500,99682027,359,359,359,359,0
|
|
20240110,131400,99682027,359,358,359,358,205
|
|
20240110,131300,99608632,358,358,358,358,1004
|
|
20240110,131200,99249200,357,357,357,357,796
|
|
20240110,131100,98965028,356,356,356,356,293
|
|
20240110,131000,98860720,356,356,356,356,0
|
|
20240110,130900,98860720,356,356,356,356,500
|
|
20240110,130800,98682720,357,356,357,356,501
|
|
20240110,130700,98504363,356,356,356,356,1000
|
|
20240110,130600,98148363,357,357,357,357,500
|
|
20240110,130500,97969863,357,357,357,357,1703
|
|
20240110,130400,97361892,357,358,359,357,1014
|
|
20240110,130300,96998877,358,358,358,358,5
|
|
20240110,130200,96997087,358,356,358,356,2905
|
|
20240110,130100,95959502,356,356,356,356,1000
|
|
20240110,130000,95603502,356,356,356,356,0
|
|
20240110,125900,95603502,356,356,357,356,502
|
|
20240110,125800,95424789,357,357,357,357,0
|
|
20240110,125700,95424789,357,357,357,357,0
|
|
20240110,125600,95424789,357,357,357,357,0
|
|
20240110,125500,95424789,357,357,357,357,0
|
|
20240110,125400,95424789,357,357,357,357,23
|
|
20240110,125300,95416578,356,357,357,356,74
|
|
20240110,125200,95390162,359,359,359,359,0
|
|
20240110,125100,95390162,359,359,359,359,2
|
|
20240110,125000,95389444,359,357,359,357,3
|
|
20240110,124900,95388371,359,359,359,359,16
|
|
20240110,124800,95382627,359,357,359,357,3
|
|
20240110,124700,95381554,359,359,359,359,1861
|
|
20240110,124600,94713455,357,359,359,357,2
|
|
20240110,124500,94712739,358,358,358,358,1
|
|
20240110,124400,94712381,357,359,359,357,6
|
|
20240110,124300,94710236,357,358,359,357,3224
|
|
20240110,124200,93556043,357,357,357,357,10040
|
|
20240110,124100,89971763,357,357,357,357,0
|
|
20240110,124000,89971763,357,357,357,357,1
|
|
20240110,123900,89971406,357,357,357,357,7659
|
|
20240110,123800,87237143,357,357,357,357,1
|
|
20240110,123700,87236786,356,356,356,356,0
|
|
20240110,123600,87236786,356,356,356,355,9637
|
|
20240110,123500,83806015,356,356,356,356,0
|
|
20240110,123400,83806015,356,356,356,356,1
|
|
20240110,123300,83805659,355,356,356,355,3646
|
|
20240110,123200,82511211,356,356,356,356,30
|
|
20240110,123100,82500531,356,356,356,356,1
|
|
20240110,123000,82500175,356,356,356,356,0
|
|
20240110,122900,82500175,356,356,356,356,0
|
|
20240110,122800,82500175,356,356,356,356,0
|
|
20240110,122700,82500175,356,356,356,356,0
|
|
20240110,122600,82500175,356,356,356,356,6717
|
|
20240110,122500,80108923,357,357,357,357,0
|
|
20240110,122400,80108923,357,357,357,357,0
|
|
20240110,122300,80108923,357,357,357,357,0
|
|
20240110,122200,80108923,357,357,357,357,0
|
|
20240110,122100,80108923,357,357,357,357,1
|
|
20240110,122000,80108566,356,356,356,356,0
|
|
20240110,121900,80108566,356,356,356,356,0
|
|
20240110,121800,80108566,356,356,356,356,0
|
|
20240110,121700,80108566,356,356,356,356,2
|
|
20240110,121600,80107854,356,356,356,356,0
|
|
20240110,121500,80107854,356,356,356,356,0
|
|
20240110,121400,80107854,356,356,356,356,0
|
|
20240110,121300,80107854,356,356,356,356,1
|
|
20240110,121200,80107498,357,357,357,357,0
|
|
20240110,121100,80107498,357,357,357,357,0
|
|
20240110,121000,80107498,357,357,357,357,2138
|
|
20240110,120900,79344232,357,357,357,357,280
|
|
20240110,120800,79244272,357,357,357,357,0
|
|
20240110,120700,79244272,357,357,357,357,0
|
|
20240110,120600,79244272,357,357,357,357,0
|
|
20240110,120500,79244272,357,357,357,357,0
|
|
20240110,120400,79244272,357,357,357,357,0
|
|
20240110,120300,79244272,357,357,357,357,0
|
|
20240110,120200,79244272,357,357,357,357,0
|
|
20240110,120100,79244272,357,357,357,357,0
|
|
20240110,120000,79244272,357,357,357,357,0
|
|
20240110,115900,79244272,357,357,357,357,0
|
|
20240110,115800,79244272,357,357,357,357,23
|
|
20240110,115700,79236061,357,357,357,357,0
|
|
20240110,115600,79236061,357,357,357,357,250
|
|
20240110,115500,79146811,357,357,357,357,0
|
|
20240110,115400,79146811,357,357,357,357,0
|
|
20240110,115300,79146811,357,357,357,357,0
|
|
20240110,115200,79146811,357,357,357,357,0
|
|
20240110,115100,79146811,357,357,357,357,0
|
|
20240110,115000,79146811,357,357,357,357,0
|
|
20240110,114900,79146811,357,357,357,357,0
|
|
20240110,114800,79146811,357,357,357,357,0
|
|
20240110,114700,79146811,357,357,357,357,0
|
|
20240110,114600,79146811,357,357,357,357,0
|
|
20240110,114500,79146811,357,357,357,357,1
|
|
20240110,114400,79146454,357,357,357,357,0
|
|
20240110,114300,79146454,357,357,357,357,0
|
|
20240110,114200,79146454,357,357,357,357,0
|
|
20240110,114100,79146454,357,357,357,357,0
|
|
20240110,114000,79146454,357,357,357,357,0
|
|
20240110,113900,79146454,357,357,357,357,0
|
|
20240110,113800,79146454,357,357,357,357,0
|
|
20240110,113700,79146454,357,357,357,357,0
|
|
20240110,113600,79146454,357,357,357,357,0
|
|
20240110,113500,79146454,357,357,357,357,0
|
|
20240110,113400,79146454,357,357,357,357,0
|
|
20240110,113300,79146454,357,357,357,357,0
|
|
20240110,113200,79146454,357,357,357,357,0
|
|
20240110,113100,79146454,357,357,357,357,0
|
|
20240110,113000,79146454,357,357,357,357,23
|
|
20240110,112900,79138243,356,356,356,356,0
|
|
20240110,112800,79138243,356,356,356,356,0
|
|
20240110,112700,79138243,356,356,356,356,0
|
|
20240110,112600,79138243,356,356,356,356,1
|
|
20240110,112500,79137887,357,357,357,357,7
|
|
20240110,112400,79135388,355,355,355,355,0
|
|
20240110,112300,79135388,355,355,355,355,0
|
|
20240110,112200,79135388,355,355,355,355,0
|
|
20240110,112100,79135388,355,355,355,355,0
|
|
20240110,112000,79135388,355,355,355,355,10000
|
|
20240110,111900,75585388,354,354,354,354,0
|
|
20240110,111800,75585388,354,354,354,354,0
|
|
20240110,111700,75585388,354,354,354,354,0
|
|
20240110,111600,75585388,354,355,355,354,25550
|
|
20240110,111500,66538138,355,355,355,355,349
|
|
20240110,111400,66414243,355,356,356,355,5000
|
|
20240110,111300,64639242,357,357,357,357,1
|
|
20240110,111200,64638885,355,357,357,355,32551
|
|
20240110,111100,53081317,358,358,358,358,1
|
|
20240110,111000,53080959,360,359,360,359,2139
|
|
20240110,110900,52311211,356,356,356,356,0
|
|
20240110,110800,52311211,356,357,357,356,16000
|
|
20240110,110700,46615210,357,357,357,357,0
|
|
20240110,110600,46615210,357,357,357,357,4000
|
|
20240110,110500,45187210,360,360,360,360,0
|
|
20240110,110400,45187210,360,360,360,360,0
|
|
20240110,110300,45187210,360,358,360,358,900
|
|
20240110,110200,44864366,357,358,358,357,2001
|
|
20240110,110100,44150008,358,358,358,358,4
|
|
20240110,110000,44148576,357,357,357,357,0
|
|
20240110,105900,44148576,357,357,357,357,0
|
|
20240110,105800,44148576,357,357,357,357,0
|
|
20240110,105700,44148576,357,357,357,357,0
|
|
20240110,105600,44148576,357,357,357,357,0
|
|
20240110,105500,44148576,357,357,357,357,0
|
|
20240110,105400,44148576,357,357,357,357,0
|
|
20240110,105300,44148576,357,357,357,357,1
|
|
20240110,105200,44148219,358,358,358,358,0
|
|
20240110,105100,44148219,358,358,358,358,5364
|
|
20240110,105000,42227907,355,355,355,355,0
|
|
20240110,104900,42227907,355,356,356,355,10000
|
|
20240110,104800,38675717,357,357,357,357,1000
|
|
20240110,104700,38318717,356,356,356,356,0
|
|
20240110,104600,38318717,356,357,357,356,12000
|
|
20240110,104500,34044517,357,357,357,357,0
|
|
20240110,104400,34044517,357,357,357,357,600
|
|
20240110,104300,33830317,358,358,358,358,0
|
|
20240110,104200,33830317,358,358,358,358,0
|
|
20240110,104100,33830317,358,358,358,358,0
|
|
20240110,104000,33830317,358,358,358,358,0
|
|
20240110,103900,33830317,358,358,358,358,0
|
|
20240110,103800,33830317,358,358,358,358,0
|
|
20240110,103700,33830317,358,358,358,358,0
|
|
20240110,103600,33830317,358,358,358,358,102
|
|
20240110,103500,33793801,357,357,357,357,1000
|
|
20240110,103400,33436801,358,358,358,358,47
|
|
20240110,103300,33419975,358,358,358,358,3
|
|
20240110,103200,33418901,358,358,358,358,507
|
|
20240110,103100,33237395,356,358,358,356,4500
|
|
20240110,103000,31629641,359,358,359,358,81
|
|
20240110,102900,31600641,359,359,359,359,0
|
|
20240110,102800,31600641,359,357,359,357,7002
|
|
20240110,102700,29100923,357,359,359,357,10290
|
|
20240110,102600,25422050,359,359,359,359,12
|
|
20240110,102500,25417742,360,360,360,360,500
|
|
20240110,102400,25237742,360,360,360,360,0
|
|
20240110,102300,25237742,360,360,360,360,1
|
|
20240110,102200,25237382,360,360,360,360,0
|
|
20240110,102100,25237382,360,360,360,360,0
|
|
20240110,102000,25237382,360,360,360,360,1
|
|
20240110,101900,25237022,359,359,359,359,90
|
|
20240110,101800,25204712,359,359,359,359,0
|
|
20240110,101700,25204712,359,359,359,359,110
|
|
20240110,101600,25165222,360,359,360,359,204
|
|
20240110,101500,25091982,359,359,359,359,4
|
|
20240110,101400,25090546,360,360,360,360,0
|
|
20240110,101300,25090546,360,360,360,360,0
|
|
20240110,101200,25090546,360,360,360,360,0
|
|
20240110,101100,25090546,360,360,360,360,3
|
|
20240110,101000,25089466,360,359,360,359,2139
|
|
20240110,100900,24319818,359,359,359,359,0
|
|
20240110,100800,24319818,359,359,359,359,0
|
|
20240110,100700,24319818,359,359,359,359,2
|
|
20240110,100600,24319100,359,358,359,358,24
|
|
20240110,100500,24310485,359,359,359,359,502
|
|
20240110,100400,24130267,359,358,359,358,5001
|
|
20240110,100300,22339908,359,359,359,359,0
|
|
20240110,100200,22339908,359,359,359,359,0
|
|
20240110,100100,22339908,359,359,359,359,845
|
|
20240110,100000,22036553,359,359,359,359,1000
|
|
20240110,095900,21677553,360,360,360,360,0
|
|
20240110,095800,21677553,360,360,360,360,1
|
|
20240110,095700,21677193,359,359,360,359,301
|
|
20240110,095600,21569133,359,360,360,359,201
|
|
20240110,095500,21496973,360,360,360,360,0
|
|
20240110,095400,21496973,360,360,360,360,1
|
|
20240110,095300,21496613,359,359,359,359,420
|
|
20240110,095200,21345833,359,359,359,359,300
|
|
20240110,095100,21238133,360,360,360,360,1
|
|
20240110,095000,21237773,359,359,359,359,200
|
|
20240110,094900,21165973,360,360,360,360,0
|
|
20240110,094800,21165973,360,360,360,360,0
|
|
20240110,094700,21165973,360,360,360,360,9
|
|
20240110,094600,21162733,360,360,360,360,1
|
|
20240110,094500,21162373,359,359,359,359,368
|
|
20240110,094400,21030261,359,359,359,359,3165
|
|
20240110,094300,19894026,360,360,360,360,0
|
|
20240110,094200,19894026,360,360,360,360,1
|
|
20240110,094100,19893666,360,359,360,359,743
|
|
20240110,094000,19626926,359,359,359,359,1
|
|
20240110,093900,19626567,359,360,360,359,261
|
|
20240110,093800,19532866,360,360,360,360,26
|
|
20240110,093700,19523506,359,359,359,359,248
|
|
20240110,093600,19434474,360,359,360,359,3549
|
|
20240110,093500,18160377,358,359,359,358,4357
|
|
20240110,093400,16599114,360,360,360,360,12
|
|
20240110,093300,16594794,361,361,361,361,14
|
|
20240110,093200,16589740,360,360,360,360,416
|
|
20240110,093100,16439980,360,360,360,360,0
|
|
20240110,093000,16439980,360,360,360,360,1
|
|
20240110,092900,16439620,359,359,359,359,53
|
|
20240110,092800,16420593,359,358,359,358,990
|
|
20240110,092700,16065185,359,359,359,359,2959
|
|
20240110,092600,15002904,360,360,360,360,1
|
|
20240110,092500,15002544,361,360,361,360,1703
|
|
20240110,092400,14389463,360,361,361,360,3
|
|
20240110,092300,14388381,360,361,361,360,3010
|
|
20240110,092200,13304771,359,359,359,359,3
|
|
20240110,092100,13303694,359,360,360,359,3
|
|
20240110,092000,13302616,362,362,362,362,0
|
|
20240110,091900,13302616,362,362,362,362,0
|
|
20240110,091800,13302616,362,362,362,362,27624
|
|
20240110,091700,3302728,362,362,362,362,1
|
|
20240110,091600,3302366,362,362,362,362,0
|
|
20240110,091500,3302366,362,362,362,362,0
|
|
20240110,091400,3302366,362,362,362,362,2
|
|
20240110,091300,3301642,362,362,362,362,97
|
|
20240110,091200,3266528,362,362,362,362,1003
|
|
20240110,091100,2903442,363,363,363,363,0
|
|
20240110,091000,2903442,363,361,363,361,6021
|
|
20240110,090900,724922,361,360,361,360,1879
|
|
20240110,090800,48472,360,360,360,360,0
|
|
20240110,090700,48472,360,360,360,360,0
|
|
20240110,090600,48472,360,360,360,360,1
|
|
20240110,090500,48112,360,360,360,360,58
|
|
20240110,090400,27232,360,360,360,360,1
|
|
20240110,090300,26872,360,360,360,360,0
|
|
20240110,090200,26872,360,360,360,360,0
|
|
20240110,090100,26872,360,360,360,360,1
|
|
20240110,090000,26512,359,358,359,358,74
|