605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190200,189667087,365,365,365,365,10101
|
|
20240112,190100,189667087,365,365,365,365,0
|
|
20240112,190000,189667087,365,365,365,365,0
|
|
20240112,185900,189667087,365,365,365,365,0
|
|
20240112,185800,189667087,365,365,365,365,0
|
|
20240112,185700,189667087,365,365,365,365,0
|
|
20240112,185600,189667087,365,365,365,365,0
|
|
20240112,185500,189667087,365,365,365,365,0
|
|
20240112,185400,189667087,365,365,365,365,0
|
|
20240112,185300,189667087,365,365,365,365,0
|
|
20240112,185200,189667087,365,365,365,365,0
|
|
20240112,185100,189667087,365,365,365,365,0
|
|
20240112,185000,189667087,365,365,365,365,0
|
|
20240112,184900,189667087,365,365,365,365,0
|
|
20240112,184800,189667087,365,365,365,365,0
|
|
20240112,184700,189667087,365,365,365,365,0
|
|
20240112,184600,189667087,365,365,365,365,0
|
|
20240112,184500,189667087,365,365,365,365,0
|
|
20240112,184400,189667087,365,365,365,365,0
|
|
20240112,184300,189667087,365,365,365,365,0
|
|
20240112,184200,189667087,365,365,365,365,0
|
|
20240112,184100,189667087,365,365,365,365,0
|
|
20240112,184000,189667087,365,365,365,365,0
|
|
20240112,183900,189667087,365,365,365,365,0
|
|
20240112,183800,189667087,365,365,365,365,0
|
|
20240112,183700,189667087,365,365,365,365,0
|
|
20240112,183600,189667087,365,365,365,365,0
|
|
20240112,183500,189667087,365,365,365,365,0
|
|
20240112,183400,189667087,365,365,365,365,0
|
|
20240112,183300,189667087,365,365,365,365,0
|
|
20240112,183200,189667087,365,365,365,365,10101
|
|
20240112,183100,189667087,365,365,365,365,0
|
|
20240112,183000,189667087,365,365,365,365,0
|
|
20240112,182900,189667087,365,365,365,365,0
|
|
20240112,182800,189667087,365,365,365,365,0
|
|
20240112,182700,189667087,365,365,365,365,0
|
|
20240112,182600,189667087,365,365,365,365,0
|
|
20240112,182500,189667087,365,365,365,365,0
|
|
20240112,182400,189667087,365,365,365,365,0
|
|
20240112,182300,189667087,365,365,365,365,0
|
|
20240112,182200,189667087,365,365,365,365,0
|
|
20240112,182100,189667087,365,365,365,365,0
|
|
20240112,182000,189667087,365,365,365,365,0
|
|
20240112,181900,189667087,365,365,365,365,0
|
|
20240112,181800,189667087,365,365,365,365,0
|
|
20240112,181700,189667087,365,365,365,365,0
|
|
20240112,181600,189667087,365,365,365,365,0
|
|
20240112,181500,189667087,365,365,365,365,0
|
|
20240112,181400,189667087,365,365,365,365,0
|
|
20240112,181300,189667087,365,365,365,365,0
|
|
20240112,181200,189667087,365,365,365,365,0
|
|
20240112,181100,189667087,365,365,365,365,0
|
|
20240112,181000,189667087,365,365,365,365,0
|
|
20240112,180900,189667087,365,365,365,365,0
|
|
20240112,180800,189667087,365,365,365,365,0
|
|
20240112,180700,189667087,365,365,365,365,0
|
|
20240112,180600,189667087,365,365,365,365,0
|
|
20240112,180500,189667087,365,365,365,365,0
|
|
20240112,180400,189667087,365,365,365,365,0
|
|
20240112,180300,189667087,365,365,365,365,0
|
|
20240112,180200,189667087,365,365,365,365,10101
|
|
20240112,180100,189667087,365,365,365,365,0
|
|
20240112,180000,189667087,365,365,365,365,0
|
|
20240112,175900,189667087,365,365,365,365,0
|
|
20240112,175800,189667087,365,365,365,365,0
|
|
20240112,175700,189667087,365,365,365,365,0
|
|
20240112,175600,189667087,365,365,365,365,0
|
|
20240112,175500,189667087,365,365,365,365,0
|
|
20240112,175400,189667087,365,365,365,365,0
|
|
20240112,175300,189667087,365,365,365,365,0
|
|
20240112,175200,189667087,365,365,365,365,0
|
|
20240112,175100,189667087,365,365,365,365,0
|
|
20240112,175000,189667087,365,365,365,365,0
|
|
20240112,174900,189667087,365,365,365,365,0
|
|
20240112,174800,189667087,365,365,365,365,0
|
|
20240112,174700,189667087,365,365,365,365,0
|
|
20240112,174600,189667087,365,365,365,365,0
|
|
20240112,174500,189667087,365,365,365,365,0
|
|
20240112,174400,189667087,365,365,365,365,0
|
|
20240112,174300,189667087,365,365,365,365,0
|
|
20240112,174200,189667087,365,365,365,365,0
|
|
20240112,174100,189667087,365,365,365,365,0
|
|
20240112,174000,189667087,365,365,365,365,0
|
|
20240112,173900,189667087,365,365,365,365,0
|
|
20240112,173800,189667087,365,365,365,365,0
|
|
20240112,173700,189667087,365,365,365,365,0
|
|
20240112,173600,189667087,365,365,365,365,0
|
|
20240112,173500,189667087,365,365,365,365,0
|
|
20240112,173400,189667087,365,365,365,365,0
|
|
20240112,173300,189667087,365,365,365,365,0
|
|
20240112,173200,189667087,365,365,365,365,10101
|
|
20240112,173100,189667087,365,365,365,365,0
|
|
20240112,173000,189667087,365,365,365,365,0
|
|
20240112,172900,189667087,365,365,365,365,0
|
|
20240112,172800,189667087,365,365,365,365,0
|
|
20240112,172700,189667087,365,365,365,365,0
|
|
20240112,172600,189667087,365,365,365,365,0
|
|
20240112,172500,189667087,365,365,365,365,0
|
|
20240112,172400,189667087,365,365,365,365,0
|
|
20240112,172300,189667087,365,365,365,365,0
|
|
20240112,172200,189667087,365,365,365,365,0
|
|
20240112,172100,189667087,365,365,365,365,0
|
|
20240112,172000,189667087,365,365,365,365,0
|
|
20240112,171900,189667087,365,365,365,365,0
|
|
20240112,171800,189667087,365,365,365,365,0
|
|
20240112,171700,189667087,365,365,365,365,0
|
|
20240112,171600,189667087,365,365,365,365,0
|
|
20240112,171500,189667087,365,365,365,365,0
|
|
20240112,171400,189667087,365,365,365,365,0
|
|
20240112,171300,189667087,365,365,365,365,0
|
|
20240112,171200,189667087,365,365,365,365,0
|
|
20240112,171100,189667087,365,365,365,365,0
|
|
20240112,171000,189667087,365,365,365,365,0
|
|
20240112,170900,189667087,365,365,365,365,0
|
|
20240112,170800,189667087,365,365,365,365,0
|
|
20240112,170700,189667087,365,365,365,365,0
|
|
20240112,170600,189667087,365,365,365,365,0
|
|
20240112,170500,189667087,365,365,365,365,0
|
|
20240112,170400,189667087,365,365,365,365,0
|
|
20240112,170300,189667087,365,365,365,365,0
|
|
20240112,170200,189667087,365,365,365,365,10101
|
|
20240112,170100,189667087,365,365,365,365,0
|
|
20240112,170000,189667087,365,365,365,365,0
|
|
20240112,165900,189667087,365,365,365,365,0
|
|
20240112,165800,189667087,365,365,365,365,0
|
|
20240112,165700,189667087,365,365,365,365,0
|
|
20240112,165600,189667087,365,365,365,365,0
|
|
20240112,165500,189667087,365,365,365,365,0
|
|
20240112,165400,189667087,365,365,365,365,0
|
|
20240112,165300,189667087,365,365,365,365,0
|
|
20240112,165200,189667087,365,365,365,365,0
|
|
20240112,165100,189667087,365,365,365,365,0
|
|
20240112,165000,189667087,365,365,365,365,0
|
|
20240112,164900,189667087,365,365,365,365,0
|
|
20240112,164800,189667087,365,365,365,365,0
|
|
20240112,164700,189667087,365,365,365,365,0
|
|
20240112,164600,189667087,365,365,365,365,0
|
|
20240112,164500,189667087,365,365,365,365,0
|
|
20240112,164400,189667087,365,365,365,365,0
|
|
20240112,164300,189667087,365,365,365,365,0
|
|
20240112,164200,189667087,365,365,365,365,0
|
|
20240112,164100,189667087,365,365,365,365,0
|
|
20240112,164000,189667087,365,365,365,365,0
|
|
20240112,163900,189667087,365,365,365,365,0
|
|
20240112,163800,189667087,365,365,365,365,0
|
|
20240112,163700,189667087,365,365,365,365,0
|
|
20240112,163600,189667087,365,365,365,365,0
|
|
20240112,163500,189667087,365,365,365,365,0
|
|
20240112,163400,189667087,365,365,365,365,0
|
|
20240112,163300,189667087,365,365,365,365,0
|
|
20240112,163200,189667087,365,365,365,365,10101
|
|
20240112,163100,189667087,365,365,365,365,0
|
|
20240112,163000,189667087,365,365,365,365,0
|
|
20240112,162900,189667087,365,365,365,365,0
|
|
20240112,162800,189667087,365,365,365,365,0
|
|
20240112,162700,189667087,365,365,365,365,0
|
|
20240112,162600,189667087,365,365,365,365,0
|
|
20240112,162500,189667087,365,365,365,365,0
|
|
20240112,162400,189667087,365,365,365,365,0
|
|
20240112,162300,189667087,365,365,365,365,0
|
|
20240112,162200,189667087,365,365,365,365,0
|
|
20240112,162100,189667087,365,365,365,365,0
|
|
20240112,162000,189667087,365,365,365,365,0
|
|
20240112,161900,189667087,365,365,365,365,0
|
|
20240112,161800,189667087,365,365,365,365,0
|
|
20240112,161700,189667087,365,365,365,365,0
|
|
20240112,161600,189667087,365,365,365,365,0
|
|
20240112,161500,189667087,365,365,365,365,0
|
|
20240112,161400,189667087,365,365,365,365,0
|
|
20240112,161300,189667087,365,365,365,365,0
|
|
20240112,161200,189667087,365,365,365,365,0
|
|
20240112,161100,189667087,365,365,365,365,0
|
|
20240112,161000,189667087,365,365,365,365,0
|
|
20240112,160900,189667087,365,365,365,365,0
|
|
20240112,160800,189667087,365,365,365,365,0
|
|
20240112,160700,189667087,365,365,365,365,0
|
|
20240112,160600,189667087,365,365,365,365,0
|
|
20240112,160500,189667087,365,365,365,365,0
|
|
20240112,160400,189667087,365,365,365,365,0
|
|
20240112,160300,189667087,365,365,365,365,0
|
|
20240112,160200,189667087,365,365,365,365,10101
|
|
20240112,160100,189667087,365,365,365,365,0
|
|
20240112,160000,189667087,365,365,365,365,0
|
|
20240112,155900,189667087,365,365,365,365,0
|
|
20240112,155800,189667087,365,365,365,365,0
|
|
20240112,155700,189667087,365,365,365,365,0
|
|
20240112,155600,189667087,365,365,365,365,0
|
|
20240112,155500,189667087,365,365,365,365,0
|
|
20240112,155400,189667087,365,365,365,365,0
|
|
20240112,155300,189667087,365,365,365,365,0
|
|
20240112,155200,189667087,365,365,365,365,0
|
|
20240112,155100,189667087,365,365,365,365,0
|
|
20240112,155000,189667087,365,365,365,365,0
|
|
20240112,154900,189667087,365,365,365,365,0
|
|
20240112,154800,189667087,365,365,365,365,0
|
|
20240112,154700,189667087,365,365,365,365,0
|
|
20240112,154600,189667087,365,365,365,365,0
|
|
20240112,154500,189667087,365,365,365,365,0
|
|
20240112,154400,189667087,365,365,365,365,0
|
|
20240112,154300,189667087,365,365,365,365,0
|
|
20240112,154200,189667087,365,365,365,365,0
|
|
20240112,154100,189667087,365,365,365,365,0
|
|
20240112,154000,189667087,365,365,365,365,0
|
|
20240112,153900,189667087,365,365,365,365,0
|
|
20240112,153800,189667087,365,365,365,365,0
|
|
20240112,153700,189667087,365,365,365,365,0
|
|
20240112,153600,189667087,365,365,365,365,0
|
|
20240112,153500,189667087,365,365,365,365,0
|
|
20240112,153400,189667087,365,365,365,365,0
|
|
20240112,153300,189667087,365,365,365,365,0
|
|
20240112,153200,189667087,365,365,365,365,10101
|
|
20240112,153100,189667087,365,365,365,365,0
|
|
20240112,153000,189667087,365,365,365,365,10101
|
|
20240112,152900,185980222,362,362,362,362,0
|
|
20240112,152800,185980222,362,362,362,362,0
|
|
20240112,152700,185980222,362,362,362,362,0
|
|
20240112,152600,185980222,362,362,362,362,0
|
|
20240112,152500,185980222,362,362,362,362,0
|
|
20240112,152400,185980222,362,362,362,362,0
|
|
20240112,152300,185980222,362,362,362,362,0
|
|
20240112,152200,185980222,362,362,362,362,0
|
|
20240112,152100,185980222,362,362,362,362,0
|
|
20240112,152000,185980222,362,362,362,362,0
|
|
20240112,151900,185980222,362,359,362,359,7
|
|
20240112,151800,185977697,362,360,362,359,33
|
|
20240112,151700,185965807,361,361,361,361,1
|
|
20240112,151600,185965446,359,360,360,358,6323
|
|
20240112,151500,183692793,361,361,361,361,0
|
|
20240112,151400,183692793,361,361,361,361,0
|
|
20240112,151300,183692793,361,361,361,361,0
|
|
20240112,151200,183692793,361,361,361,361,0
|
|
20240112,151100,183692793,361,361,361,361,0
|
|
20240112,151000,183692793,361,360,361,360,307
|
|
20240112,150900,183582272,361,360,361,360,2
|
|
20240112,150800,183581551,361,361,361,361,0
|
|
20240112,150700,183581551,361,361,361,361,306
|
|
20240112,150600,183471085,361,361,361,361,0
|
|
20240112,150500,183471085,361,361,361,361,0
|
|
20240112,150400,183471085,361,361,361,361,0
|
|
20240112,150300,183471085,361,361,361,361,0
|
|
20240112,150200,183471085,361,361,361,361,0
|
|
20240112,150100,183471085,361,361,361,361,0
|
|
20240112,150000,183471085,361,361,361,361,0
|
|
20240112,145900,183471085,361,361,361,361,1
|
|
20240112,145800,183470724,360,361,361,360,1226
|
|
20240112,145700,183029356,362,362,362,362,0
|
|
20240112,145600,183029356,362,362,362,362,0
|
|
20240112,145500,183029356,362,362,362,362,0
|
|
20240112,145400,183029356,362,362,362,362,0
|
|
20240112,145300,183029356,362,362,362,362,78
|
|
20240112,145200,183001120,362,362,362,362,0
|
|
20240112,145100,183001120,362,362,362,362,0
|
|
20240112,145000,183001120,362,360,362,360,4
|
|
20240112,144900,182999676,360,362,362,360,11
|
|
20240112,144800,182995714,362,362,362,362,0
|
|
20240112,144700,182995714,362,362,362,362,0
|
|
20240112,144600,182995714,362,362,362,362,0
|
|
20240112,144500,182995714,362,362,362,362,0
|
|
20240112,144400,182995714,362,362,362,362,0
|
|
20240112,144300,182995714,362,362,362,362,0
|
|
20240112,144200,182995714,362,362,362,362,0
|
|
20240112,144100,182995714,362,362,362,362,0
|
|
20240112,144000,182995714,362,362,362,362,0
|
|
20240112,143900,182995714,362,362,362,362,0
|
|
20240112,143800,182995714,362,362,362,362,0
|
|
20240112,143700,182995714,362,361,362,361,789
|
|
20240112,143600,182710884,361,361,361,361,0
|
|
20240112,143500,182710884,361,361,361,361,32
|
|
20240112,143400,182699332,361,361,362,360,7
|
|
20240112,143300,182696805,362,362,362,362,2
|
|
20240112,143200,182696081,361,361,361,361,2
|
|
20240112,143100,182695359,362,361,362,361,181
|
|
20240112,143000,182630017,361,361,361,361,2
|
|
20240112,142900,182629295,361,361,361,361,1
|
|
20240112,142800,182628934,361,361,361,361,0
|
|
20240112,142700,182628934,361,361,361,361,0
|
|
20240112,142600,182628934,361,361,361,361,1
|
|
20240112,142500,182628573,360,360,360,360,7
|
|
20240112,142400,182626053,360,360,360,360,1
|
|
20240112,142300,182625693,359,361,361,359,8
|
|
20240112,142200,182622812,360,360,360,360,29
|
|
20240112,142100,182612372,358,358,358,358,0
|
|
20240112,142000,182612372,358,358,358,358,0
|
|
20240112,141900,182612372,358,360,360,358,3942
|
|
20240112,141800,181197159,363,363,363,363,137
|
|
20240112,141700,181147428,363,363,363,363,0
|
|
20240112,141600,181147428,363,363,363,363,0
|
|
20240112,141500,181147428,363,363,363,363,0
|
|
20240112,141400,181147428,363,363,363,363,0
|
|
20240112,141300,181147428,363,363,363,363,0
|
|
20240112,141200,181147428,363,363,363,363,0
|
|
20240112,141100,181147428,363,363,363,363,0
|
|
20240112,141000,181147428,363,363,363,363,0
|
|
20240112,140900,181147428,363,363,363,363,0
|
|
20240112,140800,181147428,363,362,363,362,2
|
|
20240112,140700,181146703,363,363,363,360,4
|
|
20240112,140600,181145254,361,362,363,361,20
|
|
20240112,140500,181138020,362,362,362,362,0
|
|
20240112,140400,181138020,362,362,362,362,0
|
|
20240112,140300,181138020,362,362,362,360,1687
|
|
20240112,140200,180530558,362,362,362,362,0
|
|
20240112,140100,180530558,362,362,362,362,779
|
|
20240112,140000,180248560,362,362,362,362,0
|
|
20240112,135900,180248560,362,362,362,362,0
|
|
20240112,135800,180248560,362,362,362,362,0
|
|
20240112,135700,180248560,362,362,362,362,10
|
|
20240112,135600,180244940,362,362,362,362,0
|
|
20240112,135500,180244940,362,361,362,361,41
|
|
20240112,135400,180230099,360,360,360,360,1
|
|
20240112,135300,180229739,362,362,362,362,1
|
|
20240112,135200,180229377,361,362,362,361,11
|
|
20240112,135100,180225403,362,362,362,362,5
|
|
20240112,135000,180223593,362,361,362,361,1567
|
|
20240112,134900,179657895,361,361,362,361,15
|
|
20240112,134800,179652479,360,360,362,360,4
|
|
20240112,134700,179651036,362,362,362,362,0
|
|
20240112,134600,179651036,362,362,362,362,0
|
|
20240112,134500,179651036,362,361,362,361,292
|
|
20240112,134400,179545623,361,361,361,361,1
|
|
20240112,134300,179545262,362,362,362,362,0
|
|
20240112,134200,179545262,362,362,362,362,0
|
|
20240112,134100,179545262,362,362,362,362,0
|
|
20240112,134000,179545262,362,362,362,362,0
|
|
20240112,133900,179545262,362,362,362,362,0
|
|
20240112,133800,179545262,362,362,362,362,4
|
|
20240112,133700,179543814,362,361,362,361,3696
|
|
20240112,133600,178209557,361,361,361,361,0
|
|
20240112,133500,178209557,361,361,361,361,650
|
|
20240112,133400,177974907,361,361,361,361,0
|
|
20240112,133300,177974907,361,361,361,361,0
|
|
20240112,133200,177974907,361,361,361,361,2
|
|
20240112,133100,177974185,360,360,360,360,176
|
|
20240112,133000,177910825,360,360,360,360,4510
|
|
20240112,132900,176287225,359,359,359,359,52
|
|
20240112,132800,176268557,360,360,360,360,0
|
|
20240112,132700,176268557,360,359,360,359,398
|
|
20240112,132600,176125673,360,360,360,360,0
|
|
20240112,132500,176125673,360,360,360,360,0
|
|
20240112,132400,176125673,360,360,360,360,0
|
|
20240112,132300,176125673,360,360,360,360,0
|
|
20240112,132200,176125673,360,360,360,360,0
|
|
20240112,132100,176125673,360,360,360,360,980
|
|
20240112,132000,175772873,360,360,360,360,1
|
|
20240112,131900,175772513,359,359,359,359,3432
|
|
20240112,131800,174540425,359,359,359,358,22356
|
|
20240112,131700,166515710,361,361,361,359,131029
|
|
20240112,131600,119373166,362,362,362,362,0
|
|
20240112,131500,119373166,362,362,362,362,0
|
|
20240112,131400,119373166,362,362,362,362,0
|
|
20240112,131300,119373166,362,362,362,362,0
|
|
20240112,131200,119373166,362,362,362,362,0
|
|
20240112,131100,119373166,362,362,362,362,0
|
|
20240112,131000,119373166,362,362,362,362,0
|
|
20240112,130900,119373166,362,362,362,362,0
|
|
20240112,130800,119373166,362,362,362,362,0
|
|
20240112,130700,119373166,362,362,362,362,0
|
|
20240112,130600,119373166,362,362,362,362,223
|
|
20240112,130500,119292440,362,362,362,362,0
|
|
20240112,130400,119292440,362,362,362,362,113
|
|
20240112,130300,119251534,361,362,362,361,31
|
|
20240112,130200,119240313,362,361,362,361,3
|
|
20240112,130100,119239228,362,362,362,362,51
|
|
20240112,130000,119220766,361,362,362,361,919
|
|
20240112,125900,118888089,362,362,362,362,100
|
|
20240112,125800,118851889,362,362,362,362,100
|
|
20240112,125700,118815689,362,362,362,361,5
|
|
20240112,125600,118813880,362,362,362,362,0
|
|
20240112,125500,118813880,362,362,362,362,0
|
|
20240112,125400,118813880,362,362,362,362,14
|
|
20240112,125300,118808812,363,362,363,362,70
|
|
20240112,125200,118783403,363,363,363,363,1304
|
|
20240112,125100,118310051,361,361,361,361,1
|
|
20240112,125000,118309690,363,363,363,363,0
|
|
20240112,124900,118309690,363,363,363,363,1
|
|
20240112,124800,118309327,363,363,363,363,0
|
|
20240112,124700,118309327,363,362,363,361,5003
|
|
20240112,124600,116502977,363,363,363,363,0
|
|
20240112,124500,116502977,363,363,363,363,0
|
|
20240112,124400,116502977,363,363,363,362,783
|
|
20240112,124300,116219528,362,362,362,362,0
|
|
20240112,124200,116219528,362,362,362,362,1
|
|
20240112,124100,116219166,363,363,363,363,0
|
|
20240112,124000,116219166,363,363,363,363,51
|
|
20240112,123900,116200653,363,362,363,362,31
|
|
20240112,123800,116189430,363,363,363,363,0
|
|
20240112,123700,116189430,363,363,363,363,0
|
|
20240112,123600,116189430,363,363,363,363,3
|
|
20240112,123500,116188341,362,362,362,362,0
|
|
20240112,123400,116188341,362,362,362,362,0
|
|
20240112,123300,116188341,362,362,362,362,0
|
|
20240112,123200,116188341,362,361,362,361,592
|
|
20240112,123100,115974038,362,362,362,362,700
|
|
20240112,123000,115720638,363,363,363,363,0
|
|
20240112,122900,115720638,363,363,363,363,0
|
|
20240112,122800,115720638,363,363,363,363,0
|
|
20240112,122700,115720638,363,363,363,363,0
|
|
20240112,122600,115720638,363,363,363,363,5
|
|
20240112,122500,115718823,363,363,363,363,0
|
|
20240112,122400,115718823,363,363,363,363,0
|
|
20240112,122300,115718823,363,363,363,363,0
|
|
20240112,122200,115718823,363,363,363,363,0
|
|
20240112,122100,115718823,363,363,363,363,0
|
|
20240112,122000,115718823,363,363,363,363,0
|
|
20240112,121900,115718823,363,363,363,363,200
|
|
20240112,121800,115646223,363,363,363,363,0
|
|
20240112,121700,115646223,363,363,363,363,0
|
|
20240112,121600,115646223,363,363,363,363,2
|
|
20240112,121500,115645497,363,363,363,363,0
|
|
20240112,121400,115645497,363,363,363,363,0
|
|
20240112,121300,115645497,363,363,363,363,0
|
|
20240112,121200,115645497,363,363,363,363,0
|
|
20240112,121100,115645497,363,363,363,363,0
|
|
20240112,121000,115645497,363,363,363,363,0
|
|
20240112,120900,115645497,363,363,363,363,10
|
|
20240112,120800,115641867,362,362,362,362,466
|
|
20240112,120700,115473175,363,363,363,363,0
|
|
20240112,120600,115473175,363,363,363,363,500
|
|
20240112,120500,115291675,363,363,363,363,0
|
|
20240112,120400,115291675,363,363,363,363,0
|
|
20240112,120300,115291675,363,363,363,363,1
|
|
20240112,120200,115291312,361,361,361,361,0
|
|
20240112,120100,115291312,361,362,362,361,200
|
|
20240112,120000,115219095,363,363,363,363,720
|
|
20240112,115900,114957735,363,363,363,361,55692
|
|
20240112,115800,94842210,364,363,364,362,27001
|
|
20240112,115700,85054728,364,364,364,364,1
|
|
20240112,115600,85054364,363,364,364,363,7
|
|
20240112,115500,85051822,363,363,363,363,0
|
|
20240112,115400,85051822,363,363,363,363,558
|
|
20240112,115300,84849268,364,364,364,364,1
|
|
20240112,115200,84848904,364,364,364,364,966
|
|
20240112,115100,84497280,364,364,364,364,1
|
|
20240112,115000,84496916,364,364,364,364,0
|
|
20240112,114900,84496916,364,364,364,364,0
|
|
20240112,114800,84496916,364,364,364,364,1698
|
|
20240112,114700,83878844,365,365,365,365,0
|
|
20240112,114600,83878844,365,365,365,365,300
|
|
20240112,114500,83769344,364,364,364,364,0
|
|
20240112,114400,83769344,364,364,364,364,0
|
|
20240112,114300,83769344,364,364,364,364,459
|
|
20240112,114200,83602268,365,365,365,365,1
|
|
20240112,114100,83601903,365,365,365,365,0
|
|
20240112,114000,83601903,365,365,365,365,0
|
|
20240112,113900,83601903,365,364,365,364,1609
|
|
20240112,113800,83016214,364,364,364,364,1060
|
|
20240112,113700,82630374,364,364,364,364,1
|
|
20240112,113600,82630010,364,364,364,364,0
|
|
20240112,113500,82630010,364,364,364,364,0
|
|
20240112,113400,82630010,364,364,364,364,0
|
|
20240112,113300,82630010,364,364,364,364,10
|
|
20240112,113200,82626370,364,364,364,364,0
|
|
20240112,113100,82626370,364,364,364,364,0
|
|
20240112,113000,82626370,364,364,364,364,16
|
|
20240112,112900,82620546,364,364,364,364,963
|
|
20240112,112800,82270014,364,364,364,364,0
|
|
20240112,112700,82270014,364,364,364,363,10002
|
|
20240112,112600,78639272,363,364,364,363,100
|
|
20240112,112500,78602971,365,365,365,365,1
|
|
20240112,112400,78602606,363,363,363,363,0
|
|
20240112,112300,78602606,363,363,363,363,0
|
|
20240112,112200,78602606,363,363,363,363,0
|
|
20240112,112100,78602606,363,363,363,363,1
|
|
20240112,112000,78602243,364,364,364,364,0
|
|
20240112,111900,78602243,364,364,364,364,0
|
|
20240112,111800,78602243,364,364,364,364,0
|
|
20240112,111700,78602243,364,364,364,364,0
|
|
20240112,111600,78602243,364,364,364,364,3
|
|
20240112,111500,78601151,365,365,365,365,0
|
|
20240112,111400,78601151,365,365,365,365,0
|
|
20240112,111300,78601151,365,365,365,365,0
|
|
20240112,111200,78601151,365,365,365,365,0
|
|
20240112,111100,78601151,365,365,365,365,0
|
|
20240112,111000,78601151,365,365,365,365,0
|
|
20240112,110900,78601151,365,365,365,365,1
|
|
20240112,110800,78600786,363,363,363,363,9
|
|
20240112,110700,78597519,363,363,363,363,1000
|
|
20240112,110600,78234519,365,365,365,365,1
|
|
20240112,110500,78234154,363,363,363,363,6000
|
|
20240112,110400,76056154,363,363,363,363,0
|
|
20240112,110300,76056154,363,363,363,363,0
|
|
20240112,110200,76056154,363,363,363,363,0
|
|
20240112,110100,76056154,363,363,363,363,0
|
|
20240112,110000,76056154,363,366,366,363,468
|
|
20240112,105900,75886174,366,366,366,366,0
|
|
20240112,105800,75886174,366,366,366,366,0
|
|
20240112,105700,75886174,366,365,366,365,618
|
|
20240112,105600,75660581,364,364,364,364,0
|
|
20240112,105500,75660581,364,364,364,364,10
|
|
20240112,105400,75656941,364,364,364,364,0
|
|
20240112,105300,75656941,364,364,364,364,4
|
|
20240112,105200,75655485,365,365,365,365,0
|
|
20240112,105100,75655485,365,365,365,365,0
|
|
20240112,105000,75655485,365,365,365,365,0
|
|
20240112,104900,75655485,365,365,365,365,0
|
|
20240112,104800,75655485,365,365,365,365,0
|
|
20240112,104700,75655485,365,365,365,365,0
|
|
20240112,104600,75655485,365,365,365,365,1
|
|
20240112,104500,75655120,365,365,365,365,3
|
|
20240112,104400,75654025,365,365,365,365,0
|
|
20240112,104300,75654025,365,365,365,365,0
|
|
20240112,104200,75654025,365,365,365,365,0
|
|
20240112,104100,75654025,365,365,365,365,1
|
|
20240112,104000,75653660,362,362,362,362,1
|
|
20240112,103900,75653298,362,362,362,362,0
|
|
20240112,103800,75653298,362,364,364,362,30000
|
|
20240112,103700,64790595,363,363,363,363,0
|
|
20240112,103600,64790595,363,364,364,363,10000
|
|
20240112,103500,61159595,364,364,364,364,0
|
|
20240112,103400,61159595,364,364,364,364,4
|
|
20240112,103300,61158139,364,364,364,364,0
|
|
20240112,103200,61158139,364,364,364,364,0
|
|
20240112,103100,61158139,364,364,364,364,0
|
|
20240112,103000,61158139,364,365,365,364,5
|
|
20240112,102900,61156318,363,363,363,363,1
|
|
20240112,102800,61155955,364,364,364,364,100
|
|
20240112,102700,61119555,364,364,364,364,100
|
|
20240112,102600,61083155,364,364,364,364,16
|
|
20240112,102500,61077331,363,363,363,363,0
|
|
20240112,102400,61077331,363,363,363,363,0
|
|
20240112,102300,61077331,363,363,363,363,1000
|
|
20240112,102200,60714331,363,363,363,363,0
|
|
20240112,102100,60714331,363,363,363,363,0
|
|
20240112,102000,60714331,363,363,363,363,0
|
|
20240112,101900,60714331,363,363,363,363,10000
|
|
20240112,101800,57084331,364,364,364,364,493
|
|
20240112,101700,56904879,364,364,364,364,0
|
|
20240112,101600,56904879,364,365,365,364,1009
|
|
20240112,101500,56537594,364,365,365,364,4
|
|
20240112,101400,56536136,365,364,365,364,82
|
|
20240112,101300,56506286,364,364,364,364,920
|
|
20240112,101200,56171406,365,365,365,365,1
|
|
20240112,101100,56171041,367,365,367,365,37
|
|
20240112,101000,56157534,367,367,367,367,1
|
|
20240112,100900,56157167,366,366,366,366,0
|
|
20240112,100800,56157167,366,366,366,366,0
|
|
20240112,100700,56157167,366,367,367,366,3
|
|
20240112,100600,56156067,367,367,367,367,1
|
|
20240112,100500,56155700,367,367,367,367,2
|
|
20240112,100400,56154966,367,367,367,367,0
|
|
20240112,100300,56154966,367,367,367,367,2
|
|
20240112,100200,56154232,366,366,367,366,10
|
|
20240112,100100,56150571,366,366,366,366,2
|
|
20240112,100000,56149839,367,368,368,366,9
|
|
20240112,095900,56146538,368,366,368,365,8006
|
|
20240112,095800,53214155,363,364,364,363,10004
|
|
20240112,095700,49582702,363,364,366,363,9702
|
|
20240112,095600,46048951,367,367,367,367,1
|
|
20240112,095500,46048584,367,365,368,365,5002
|
|
20240112,095400,44215409,363,363,363,363,0
|
|
20240112,095300,44215409,363,363,363,363,0
|
|
20240112,095200,44215409,363,364,364,363,5636
|
|
20240112,095100,42169540,364,364,364,364,1
|
|
20240112,095000,42169176,365,364,365,364,1999
|
|
20240112,094900,41440077,362,362,362,362,0
|
|
20240112,094800,41440077,362,364,364,362,2002
|
|
20240112,094700,40715239,364,364,364,364,0
|
|
20240112,094600,40715239,364,364,364,364,0
|
|
20240112,094500,40715239,364,364,364,364,0
|
|
20240112,094400,40715239,364,364,364,364,0
|
|
20240112,094300,40715239,364,364,364,364,0
|
|
20240112,094200,40715239,364,364,364,364,1
|
|
20240112,094100,40714875,362,364,365,362,9420
|
|
20240112,094000,37295951,364,365,365,364,861
|
|
20240112,093900,36982186,365,366,366,365,5
|
|
20240112,093800,36980359,366,366,366,366,13
|
|
20240112,093700,36975601,365,365,365,365,111
|
|
20240112,093600,36935086,366,366,366,366,0
|
|
20240112,093500,36935086,366,366,366,366,0
|
|
20240112,093400,36935086,366,366,366,366,1
|
|
20240112,093300,36934720,364,364,364,364,0
|
|
20240112,093200,36934720,364,366,366,364,335
|
|
20240112,093100,36812772,366,366,366,366,302
|
|
20240112,093000,36702240,366,365,366,365,1999
|
|
20240112,092900,35972111,365,365,365,365,0
|
|
20240112,092800,35972111,365,365,365,365,1495
|
|
20240112,092700,35426436,365,365,365,365,1500
|
|
20240112,092600,34878936,366,366,366,366,0
|
|
20240112,092500,34878936,366,367,367,366,377
|
|
20240112,092400,34740939,367,367,367,367,1
|
|
20240112,092300,34740572,366,366,366,366,504
|
|
20240112,092200,34556108,367,367,367,367,1
|
|
20240112,092100,34555741,367,367,367,367,53
|
|
20240112,092000,34536290,367,367,367,367,0
|
|
20240112,091900,34536290,367,368,368,367,101
|
|
20240112,091800,34499123,368,368,368,368,101
|
|
20240112,091700,34461955,368,368,368,368,0
|
|
20240112,091600,34461955,368,367,368,367,353
|
|
20240112,091500,34332304,366,366,366,366,1
|
|
20240112,091400,34331938,366,366,366,366,2
|
|
20240112,091300,34331206,367,367,367,367,100
|
|
20240112,091200,34294506,367,367,367,366,11
|
|
20240112,091100,34290475,366,366,366,366,1
|
|
20240112,091000,34290109,366,366,366,366,501
|
|
20240112,090900,34106743,366,366,366,366,99
|
|
20240112,090800,34070509,367,366,367,366,1575
|
|
20240112,090700,33494057,364,366,367,364,20523
|
|
20240112,090600,26010684,366,368,368,366,7
|
|
20240112,090500,26008112,366,371,371,365,25823
|
|
20240112,090400,16551962,371,372,372,368,7007
|
|
20240112,090300,13967356,373,373,373,372,1860
|
|
20240112,090200,13274037,372,374,374,372,5850
|
|
20240112,090100,11088891,374,369,374,369,8345
|
|
20240112,090000,7980311,369,369,371,369,21625
|