605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190200,84107771,361,361,361,361,5800
|
|
20240115,190100,84107771,361,361,361,361,0
|
|
20240115,190000,84107771,361,361,361,361,0
|
|
20240115,185900,84107771,361,361,361,361,0
|
|
20240115,185800,84107771,361,361,361,361,0
|
|
20240115,185700,84107771,361,361,361,361,0
|
|
20240115,185600,84107771,361,361,361,361,0
|
|
20240115,185500,84107771,361,361,361,361,0
|
|
20240115,185400,84107771,361,361,361,361,0
|
|
20240115,185300,84107771,361,361,361,361,0
|
|
20240115,185200,84107771,361,361,361,361,0
|
|
20240115,185100,84107771,361,361,361,361,0
|
|
20240115,185000,84107771,361,361,361,361,0
|
|
20240115,184900,84107771,361,361,361,361,0
|
|
20240115,184800,84107771,361,361,361,361,0
|
|
20240115,184700,84107771,361,361,361,361,0
|
|
20240115,184600,84107771,361,361,361,361,0
|
|
20240115,184500,84107771,361,361,361,361,0
|
|
20240115,184400,84107771,361,361,361,361,0
|
|
20240115,184300,84107771,361,361,361,361,0
|
|
20240115,184200,84107771,361,361,361,361,0
|
|
20240115,184100,84107771,361,361,361,361,0
|
|
20240115,184000,84107771,361,361,361,361,0
|
|
20240115,183900,84107771,361,361,361,361,0
|
|
20240115,183800,84107771,361,361,361,361,0
|
|
20240115,183700,84107771,361,361,361,361,0
|
|
20240115,183600,84107771,361,361,361,361,0
|
|
20240115,183500,84107771,361,361,361,361,0
|
|
20240115,183400,84107771,361,361,361,361,0
|
|
20240115,183300,84107771,361,361,361,361,0
|
|
20240115,183200,84107771,361,361,361,361,5800
|
|
20240115,183100,84107771,361,361,361,361,0
|
|
20240115,183000,84107771,361,361,361,361,0
|
|
20240115,182900,84107771,361,361,361,361,0
|
|
20240115,182800,84107771,361,361,361,361,0
|
|
20240115,182700,84107771,361,361,361,361,0
|
|
20240115,182600,84107771,361,361,361,361,0
|
|
20240115,182500,84107771,361,361,361,361,0
|
|
20240115,182400,84107771,361,361,361,361,0
|
|
20240115,182300,84107771,361,361,361,361,0
|
|
20240115,182200,84107771,361,361,361,361,0
|
|
20240115,182100,84107771,361,361,361,361,0
|
|
20240115,182000,84107771,361,361,361,361,0
|
|
20240115,181900,84107771,361,361,361,361,0
|
|
20240115,181800,84107771,361,361,361,361,0
|
|
20240115,181700,84107771,361,361,361,361,0
|
|
20240115,181600,84107771,361,361,361,361,0
|
|
20240115,181500,84107771,361,361,361,361,0
|
|
20240115,181400,84107771,361,361,361,361,0
|
|
20240115,181300,84107771,361,361,361,361,0
|
|
20240115,181200,84107771,361,361,361,361,0
|
|
20240115,181100,84107771,361,361,361,361,0
|
|
20240115,181000,84107771,361,361,361,361,0
|
|
20240115,180900,84107771,361,361,361,361,0
|
|
20240115,180800,84107771,361,361,361,361,0
|
|
20240115,180700,84107771,361,361,361,361,0
|
|
20240115,180600,84107771,361,361,361,361,0
|
|
20240115,180500,84107771,361,361,361,361,0
|
|
20240115,180400,84107771,361,361,361,361,0
|
|
20240115,180300,84107771,361,361,361,361,0
|
|
20240115,180200,84107771,361,361,361,361,5800
|
|
20240115,180100,84107771,361,361,361,361,0
|
|
20240115,180000,84107771,361,361,361,361,0
|
|
20240115,175900,84107771,361,361,361,361,0
|
|
20240115,175800,84107771,361,361,361,361,0
|
|
20240115,175700,84107771,361,361,361,361,0
|
|
20240115,175600,84107771,361,361,361,361,0
|
|
20240115,175500,84107771,361,361,361,361,0
|
|
20240115,175400,84107771,361,361,361,361,0
|
|
20240115,175300,84107771,361,361,361,361,0
|
|
20240115,175200,84107771,361,361,361,361,0
|
|
20240115,175100,84107771,361,361,361,361,0
|
|
20240115,175000,84107771,361,361,361,361,0
|
|
20240115,174900,84107771,361,361,361,361,0
|
|
20240115,174800,84107771,361,361,361,361,0
|
|
20240115,174700,84107771,361,361,361,361,0
|
|
20240115,174600,84107771,361,361,361,361,0
|
|
20240115,174500,84107771,361,361,361,361,0
|
|
20240115,174400,84107771,361,361,361,361,0
|
|
20240115,174300,84107771,361,361,361,361,0
|
|
20240115,174200,84107771,361,361,361,361,0
|
|
20240115,174100,84107771,361,361,361,361,0
|
|
20240115,174000,84107771,361,361,361,361,0
|
|
20240115,173900,84107771,361,361,361,361,0
|
|
20240115,173800,84107771,361,361,361,361,0
|
|
20240115,173700,84107771,361,361,361,361,0
|
|
20240115,173600,84107771,361,361,361,361,0
|
|
20240115,173500,84107771,361,361,361,361,0
|
|
20240115,173400,84107771,361,361,361,361,0
|
|
20240115,173300,84107771,361,361,361,361,0
|
|
20240115,173200,84107771,361,361,361,361,5800
|
|
20240115,173100,84107771,361,361,361,361,0
|
|
20240115,173000,84107771,361,361,361,361,0
|
|
20240115,172900,84107771,361,361,361,361,0
|
|
20240115,172800,84107771,361,361,361,361,0
|
|
20240115,172700,84107771,361,361,361,361,0
|
|
20240115,172600,84107771,361,361,361,361,0
|
|
20240115,172500,84107771,361,361,361,361,0
|
|
20240115,172400,84107771,361,361,361,361,0
|
|
20240115,172300,84107771,361,361,361,361,0
|
|
20240115,172200,84107771,361,361,361,361,0
|
|
20240115,172100,84107771,361,361,361,361,0
|
|
20240115,172000,84107771,361,361,361,361,0
|
|
20240115,171900,84107771,361,361,361,361,0
|
|
20240115,171800,84107771,361,361,361,361,0
|
|
20240115,171700,84107771,361,361,361,361,0
|
|
20240115,171600,84107771,361,361,361,361,0
|
|
20240115,171500,84107771,361,361,361,361,0
|
|
20240115,171400,84107771,361,361,361,361,0
|
|
20240115,171300,84107771,361,361,361,361,0
|
|
20240115,171200,84107771,361,361,361,361,0
|
|
20240115,171100,84107771,361,361,361,361,0
|
|
20240115,171000,84107771,361,361,361,361,0
|
|
20240115,170900,84107771,361,361,361,361,0
|
|
20240115,170800,84107771,361,361,361,361,0
|
|
20240115,170700,84107771,361,361,361,361,0
|
|
20240115,170600,84107771,361,361,361,361,0
|
|
20240115,170500,84107771,361,361,361,361,0
|
|
20240115,170400,84107771,361,361,361,361,0
|
|
20240115,170300,84107771,361,361,361,361,0
|
|
20240115,170200,84107771,361,361,361,361,5800
|
|
20240115,170100,84107771,361,361,361,361,0
|
|
20240115,170000,84107771,361,361,361,361,0
|
|
20240115,165900,84107771,361,361,361,361,0
|
|
20240115,165800,84107771,361,361,361,361,0
|
|
20240115,165700,84107771,361,361,361,361,0
|
|
20240115,165600,84107771,361,361,361,361,0
|
|
20240115,165500,84107771,361,361,361,361,0
|
|
20240115,165400,84107771,361,361,361,361,0
|
|
20240115,165300,84107771,361,361,361,361,0
|
|
20240115,165200,84107771,361,361,361,361,0
|
|
20240115,165100,84107771,361,361,361,361,0
|
|
20240115,165000,84107771,361,361,361,361,0
|
|
20240115,164900,84107771,361,361,361,361,0
|
|
20240115,164800,84107771,361,361,361,361,0
|
|
20240115,164700,84107771,361,361,361,361,0
|
|
20240115,164600,84107771,361,361,361,361,0
|
|
20240115,164500,84107771,361,361,361,361,0
|
|
20240115,164400,84107771,361,361,361,361,0
|
|
20240115,164300,84107771,361,361,361,361,0
|
|
20240115,164200,84107771,361,361,361,361,0
|
|
20240115,164100,84107771,361,361,361,361,0
|
|
20240115,164000,84107771,361,361,361,361,0
|
|
20240115,163900,84107771,361,361,361,361,0
|
|
20240115,163800,84107771,361,361,361,361,0
|
|
20240115,163700,84107771,361,361,361,361,0
|
|
20240115,163600,84107771,361,361,361,361,0
|
|
20240115,163500,84107771,361,361,361,361,0
|
|
20240115,163400,84107771,361,361,361,361,0
|
|
20240115,163300,84107771,361,361,361,361,0
|
|
20240115,163200,84107771,361,361,361,361,5800
|
|
20240115,163100,84107771,361,361,361,361,0
|
|
20240115,163000,84107771,361,361,361,361,0
|
|
20240115,162900,84107771,361,361,361,361,0
|
|
20240115,162800,84107771,361,361,361,361,0
|
|
20240115,162700,84107771,361,361,361,361,0
|
|
20240115,162600,84107771,361,361,361,361,0
|
|
20240115,162500,84107771,361,361,361,361,0
|
|
20240115,162400,84107771,361,361,361,361,0
|
|
20240115,162300,84107771,361,361,361,361,0
|
|
20240115,162200,84107771,361,361,361,361,0
|
|
20240115,162100,84107771,361,361,361,361,0
|
|
20240115,162000,84107771,361,361,361,361,0
|
|
20240115,161900,84107771,361,361,361,361,0
|
|
20240115,161800,84107771,361,361,361,361,0
|
|
20240115,161700,84107771,361,361,361,361,0
|
|
20240115,161600,84107771,361,361,361,361,0
|
|
20240115,161500,84107771,361,361,361,361,0
|
|
20240115,161400,84107771,361,361,361,361,0
|
|
20240115,161300,84107771,361,361,361,361,0
|
|
20240115,161200,84107771,361,361,361,361,0
|
|
20240115,161100,84107771,361,361,361,361,0
|
|
20240115,161000,84107771,361,361,361,361,0
|
|
20240115,160900,84107771,361,361,361,361,0
|
|
20240115,160800,84107771,361,361,361,361,0
|
|
20240115,160700,84107771,361,361,361,361,0
|
|
20240115,160600,84107771,361,361,361,361,0
|
|
20240115,160500,84107771,361,361,361,361,0
|
|
20240115,160400,84107771,361,361,361,361,0
|
|
20240115,160300,84107771,361,361,361,361,0
|
|
20240115,160200,84107771,361,361,361,361,5800
|
|
20240115,160100,84107771,361,361,361,361,0
|
|
20240115,160000,84107771,361,361,361,361,0
|
|
20240115,155900,84107771,361,361,361,361,0
|
|
20240115,155800,84107771,361,361,361,361,0
|
|
20240115,155700,84107771,361,361,361,361,0
|
|
20240115,155600,84107771,361,361,361,361,0
|
|
20240115,155500,84107771,361,361,361,361,0
|
|
20240115,155400,84107771,361,361,361,361,0
|
|
20240115,155300,84107771,361,361,361,361,0
|
|
20240115,155200,84107771,361,361,361,361,0
|
|
20240115,155100,84107771,361,361,361,361,0
|
|
20240115,155000,84107771,361,361,361,361,0
|
|
20240115,154900,84107771,361,361,361,361,0
|
|
20240115,154800,84107771,361,361,361,361,0
|
|
20240115,154700,84107771,361,361,361,361,0
|
|
20240115,154600,84107771,361,361,361,361,0
|
|
20240115,154500,84107771,361,361,361,361,0
|
|
20240115,154400,84107771,361,361,361,361,0
|
|
20240115,154300,84107771,361,361,361,361,0
|
|
20240115,154200,84107771,361,361,361,361,0
|
|
20240115,154100,84107771,361,361,361,361,0
|
|
20240115,154000,84107771,361,361,361,361,0
|
|
20240115,153900,84107771,361,361,361,361,0
|
|
20240115,153800,84107771,361,361,361,361,0
|
|
20240115,153700,84107771,361,361,361,361,0
|
|
20240115,153600,84107771,361,361,361,361,0
|
|
20240115,153500,84107771,361,361,361,361,0
|
|
20240115,153400,84107771,361,361,361,361,0
|
|
20240115,153300,84107771,361,361,361,361,0
|
|
20240115,153200,84107771,361,361,361,361,5800
|
|
20240115,153100,84107771,361,361,361,361,0
|
|
20240115,153000,84107771,361,361,361,361,5800
|
|
20240115,152900,82013971,361,361,361,361,0
|
|
20240115,152800,82013971,361,361,361,361,0
|
|
20240115,152700,82013971,361,361,361,361,0
|
|
20240115,152600,82013971,361,361,361,361,0
|
|
20240115,152500,82013971,361,361,361,361,0
|
|
20240115,152400,82013971,361,361,361,361,0
|
|
20240115,152300,82013971,361,361,361,361,0
|
|
20240115,152200,82013971,361,361,361,361,0
|
|
20240115,152100,82013971,361,361,361,361,0
|
|
20240115,152000,82013971,361,361,361,361,0
|
|
20240115,151900,82013971,361,358,361,358,292
|
|
20240115,151800,81909429,361,359,361,359,1212
|
|
20240115,151700,81474115,358,360,360,358,2757
|
|
20240115,151600,80485893,359,359,360,359,1004
|
|
20240115,151500,80125456,360,360,361,358,16679
|
|
20240115,151400,74134310,360,361,361,360,30
|
|
20240115,151300,74123481,360,360,360,360,0
|
|
20240115,151200,74123481,360,360,360,360,0
|
|
20240115,151100,74123481,360,360,360,360,250
|
|
20240115,151000,74033481,361,361,361,361,10
|
|
20240115,150900,74029871,360,360,360,360,0
|
|
20240115,150800,74029871,360,359,360,359,2
|
|
20240115,150700,74029152,361,360,361,360,110
|
|
20240115,150600,73989542,360,360,360,360,101
|
|
20240115,150500,73953182,359,359,359,359,0
|
|
20240115,150400,73953182,359,359,359,359,1
|
|
20240115,150300,73952823,360,360,360,360,500
|
|
20240115,150200,73772823,359,359,359,359,1700
|
|
20240115,150100,73162523,359,359,359,359,1571
|
|
20240115,150000,72598534,359,359,359,358,201
|
|
20240115,145900,72526376,358,360,360,358,203
|
|
20240115,145800,72453500,359,359,359,359,0
|
|
20240115,145700,72453500,359,359,359,359,0
|
|
20240115,145600,72453500,359,359,359,359,0
|
|
20240115,145500,72453500,359,359,359,359,0
|
|
20240115,145400,72453500,359,358,359,358,2
|
|
20240115,145300,72452783,360,360,360,360,0
|
|
20240115,145200,72452783,360,360,360,360,0
|
|
20240115,145100,72452783,360,360,360,360,1
|
|
20240115,145000,72452423,358,360,360,358,20002
|
|
20240115,144900,65288586,361,361,362,361,51
|
|
20240115,144800,65270156,362,362,362,362,0
|
|
20240115,144700,65270156,362,360,362,360,2138
|
|
20240115,144600,64497679,359,360,360,359,1290
|
|
20240115,144500,64034494,360,360,360,360,9
|
|
20240115,144400,64031254,359,359,359,359,0
|
|
20240115,144300,64031254,359,359,359,359,0
|
|
20240115,144200,64031254,359,359,359,359,0
|
|
20240115,144100,64031254,359,359,359,359,0
|
|
20240115,144000,64031254,359,359,359,359,0
|
|
20240115,143900,64031254,359,359,359,359,0
|
|
20240115,143800,64031254,359,359,359,359,1
|
|
20240115,143700,64030895,360,360,360,360,0
|
|
20240115,143600,64030895,360,360,360,360,0
|
|
20240115,143500,64030895,360,360,360,360,90
|
|
20240115,143400,63998495,360,360,360,360,0
|
|
20240115,143300,63998495,360,360,360,360,0
|
|
20240115,143200,63998495,360,360,360,360,24
|
|
20240115,143100,63989855,359,359,359,359,0
|
|
20240115,143000,63989855,359,359,359,359,1
|
|
20240115,142900,63989496,360,360,360,360,0
|
|
20240115,142800,63989496,360,360,360,360,1
|
|
20240115,142700,63989136,359,359,359,359,1
|
|
20240115,142600,63988777,361,361,361,361,0
|
|
20240115,142500,63988777,361,361,361,361,0
|
|
20240115,142400,63988777,361,361,361,361,0
|
|
20240115,142300,63988777,361,361,361,361,0
|
|
20240115,142200,63988777,361,361,361,361,2
|
|
20240115,142100,63988055,361,361,361,361,0
|
|
20240115,142000,63988055,361,361,361,361,1
|
|
20240115,141900,63987694,360,360,360,360,0
|
|
20240115,141800,63987694,360,360,360,360,0
|
|
20240115,141700,63987694,360,360,360,360,6
|
|
20240115,141600,63985534,359,359,359,359,0
|
|
20240115,141500,63985534,359,359,359,359,143
|
|
20240115,141400,63934197,361,359,361,359,319
|
|
20240115,141300,63819644,359,359,359,359,19
|
|
20240115,141200,63812823,358,358,358,358,0
|
|
20240115,141100,63812823,358,359,359,358,8388
|
|
20240115,141000,60806818,360,360,360,360,0
|
|
20240115,140900,60806818,360,360,360,360,0
|
|
20240115,140800,60806818,360,360,360,359,202
|
|
20240115,140700,60734099,360,360,360,360,1
|
|
20240115,140600,60733739,360,360,360,360,3
|
|
20240115,140500,60732659,361,360,361,360,161
|
|
20240115,140400,60674588,360,360,360,360,0
|
|
20240115,140300,60674588,360,360,360,360,3300
|
|
20240115,140200,59486588,360,360,360,360,50
|
|
20240115,140100,59468588,360,360,360,360,0
|
|
20240115,140000,59468588,360,360,360,360,0
|
|
20240115,135900,59468588,360,360,360,360,0
|
|
20240115,135800,59468588,360,360,360,360,0
|
|
20240115,135700,59468588,360,360,360,360,0
|
|
20240115,135600,59468588,360,360,360,360,0
|
|
20240115,135500,59468588,360,360,360,360,0
|
|
20240115,135400,59468588,360,360,360,360,1
|
|
20240115,135300,59468228,360,360,360,360,0
|
|
20240115,135200,59468228,360,360,360,360,1
|
|
20240115,135100,59467868,359,359,359,359,0
|
|
20240115,135000,59467868,359,359,359,359,1
|
|
20240115,134900,59467509,359,359,359,359,2
|
|
20240115,134800,59466791,360,360,360,360,21
|
|
20240115,134700,59459231,360,360,362,360,14
|
|
20240115,134600,59454187,359,359,359,358,17002
|
|
20240115,134500,53361517,359,359,359,359,0
|
|
20240115,134400,53361517,359,359,359,359,0
|
|
20240115,134300,53361517,359,360,360,359,2
|
|
20240115,134200,53360798,359,361,362,359,4
|
|
20240115,134100,53359357,359,360,360,359,15
|
|
20240115,134000,53353960,361,361,362,361,4
|
|
20240115,133900,53352514,360,360,360,360,0
|
|
20240115,133800,53352514,360,360,360,360,0
|
|
20240115,133700,53352514,360,360,360,360,1
|
|
20240115,133600,53352154,359,359,359,359,2
|
|
20240115,133500,53351436,360,360,361,359,336
|
|
20240115,133400,53230145,359,359,359,359,14
|
|
20240115,133300,53225119,360,361,361,359,1066
|
|
20240115,133200,52840296,361,361,361,361,1
|
|
20240115,133100,52839935,360,360,360,360,0
|
|
20240115,133000,52839935,360,360,360,360,1545
|
|
20240115,132900,52283735,360,360,360,360,66
|
|
20240115,132800,52259975,360,360,360,360,2670
|
|
20240115,132700,51298775,360,360,360,360,0
|
|
20240115,132600,51298775,360,360,360,360,389
|
|
20240115,132500,51158735,360,359,360,359,2
|
|
20240115,132400,51158016,358,360,360,358,3
|
|
20240115,132300,51156940,359,359,359,359,1
|
|
20240115,132200,51156581,359,359,359,359,2
|
|
20240115,132100,51155863,360,360,360,360,11
|
|
20240115,132000,51151903,359,360,360,359,2
|
|
20240115,131900,51151184,360,360,360,360,695
|
|
20240115,131800,50900984,360,359,360,359,13
|
|
20240115,131700,50896316,359,359,359,359,100
|
|
20240115,131600,50860416,359,359,359,359,1037
|
|
20240115,131500,50488133,359,359,359,359,0
|
|
20240115,131400,50488133,359,359,359,359,0
|
|
20240115,131300,50488133,359,359,359,359,0
|
|
20240115,131200,50488133,359,359,359,359,0
|
|
20240115,131100,50488133,359,359,359,359,0
|
|
20240115,131000,50488133,359,359,359,359,1
|
|
20240115,130900,50487774,360,360,360,360,1
|
|
20240115,130800,50487414,360,360,360,360,0
|
|
20240115,130700,50487414,360,360,360,360,1
|
|
20240115,130600,50487054,358,358,358,358,0
|
|
20240115,130500,50487054,358,358,358,358,0
|
|
20240115,130400,50487054,358,358,358,358,0
|
|
20240115,130300,50487054,358,358,358,358,1
|
|
20240115,130200,50486696,358,358,358,358,1
|
|
20240115,130100,50486338,360,360,360,360,1
|
|
20240115,130000,50485978,359,359,359,359,1
|
|
20240115,125900,50485619,360,360,360,360,2
|
|
20240115,125800,50484899,359,359,359,359,1
|
|
20240115,125700,50484540,360,360,360,360,0
|
|
20240115,125600,50484540,360,360,360,360,3
|
|
20240115,125500,50483460,359,359,359,359,0
|
|
20240115,125400,50483460,359,359,359,359,2
|
|
20240115,125300,50482742,360,360,360,360,0
|
|
20240115,125200,50482742,360,360,360,360,0
|
|
20240115,125100,50482742,360,360,360,360,1
|
|
20240115,125000,50482382,358,358,358,358,4
|
|
20240115,124900,50480950,360,359,360,359,3
|
|
20240115,124800,50479871,358,358,358,358,1
|
|
20240115,124700,50479513,360,361,361,358,6855
|
|
20240115,124600,48021530,361,361,361,361,2
|
|
20240115,124500,48020808,360,360,360,360,2
|
|
20240115,124400,48020088,360,360,360,360,0
|
|
20240115,124300,48020088,360,360,360,360,0
|
|
20240115,124200,48020088,360,360,360,360,2
|
|
20240115,124100,48019368,359,359,359,359,76
|
|
20240115,124000,47992084,359,359,359,359,1
|
|
20240115,123900,47991725,360,360,360,360,0
|
|
20240115,123800,47991725,360,361,361,360,10
|
|
20240115,123700,47988124,360,360,360,360,1
|
|
20240115,123600,47987764,361,361,361,361,0
|
|
20240115,123500,47987764,361,361,361,361,1
|
|
20240115,123400,47987403,361,360,361,360,357
|
|
20240115,123300,47858861,360,360,360,360,1001
|
|
20240115,123200,47498501,361,361,361,361,1
|
|
20240115,123100,47498140,361,360,361,360,552
|
|
20240115,123000,47298869,360,360,360,360,34
|
|
20240115,122900,47286629,361,361,361,361,3
|
|
20240115,122800,47285546,360,360,360,360,0
|
|
20240115,122700,47285546,360,360,360,360,2
|
|
20240115,122600,47284826,361,361,361,361,1
|
|
20240115,122500,47284465,361,361,361,361,1076
|
|
20240115,122400,46896029,360,360,360,360,1
|
|
20240115,122300,46895669,360,360,360,360,500
|
|
20240115,122200,46715669,360,360,360,360,1
|
|
20240115,122100,46715309,360,360,360,360,0
|
|
20240115,122000,46715309,360,360,360,360,0
|
|
20240115,121900,46715309,360,360,360,360,0
|
|
20240115,121800,46715309,360,360,360,360,0
|
|
20240115,121700,46715309,360,360,360,360,500
|
|
20240115,121600,46535309,360,360,360,360,0
|
|
20240115,121500,46535309,360,360,360,360,8
|
|
20240115,121400,46532429,360,360,360,360,2
|
|
20240115,121300,46531709,359,360,360,359,9
|
|
20240115,121200,46528471,360,360,360,360,0
|
|
20240115,121100,46528471,360,360,360,360,1
|
|
20240115,121000,46528111,360,359,360,359,3
|
|
20240115,120900,46527033,360,360,360,360,0
|
|
20240115,120800,46527033,360,360,360,360,1
|
|
20240115,120700,46526673,360,360,360,360,0
|
|
20240115,120600,46526673,360,360,360,360,0
|
|
20240115,120500,46526673,360,360,360,360,0
|
|
20240115,120400,46526673,360,360,360,360,0
|
|
20240115,120300,46526673,360,360,360,360,0
|
|
20240115,120200,46526673,360,360,360,360,5
|
|
20240115,120100,46524873,360,360,360,360,0
|
|
20240115,120000,46524873,360,360,360,360,0
|
|
20240115,115900,46524873,360,360,360,360,0
|
|
20240115,115800,46524873,360,360,360,360,1
|
|
20240115,115700,46524513,360,360,360,360,0
|
|
20240115,115600,46524513,360,360,360,360,0
|
|
20240115,115500,46524513,360,360,360,360,0
|
|
20240115,115400,46524513,360,360,360,360,0
|
|
20240115,115300,46524513,360,360,360,360,0
|
|
20240115,115200,46524513,360,360,360,360,0
|
|
20240115,115100,46524513,360,360,360,360,0
|
|
20240115,115000,46524513,360,360,360,360,0
|
|
20240115,114900,46524513,360,360,360,360,0
|
|
20240115,114800,46524513,360,360,360,360,1
|
|
20240115,114700,46524153,359,359,359,359,0
|
|
20240115,114600,46524153,359,359,359,359,0
|
|
20240115,114500,46524153,359,359,359,359,0
|
|
20240115,114400,46524153,359,359,359,359,1
|
|
20240115,114300,46523794,360,360,360,360,0
|
|
20240115,114200,46523794,360,360,360,360,0
|
|
20240115,114100,46523794,360,360,360,360,0
|
|
20240115,114000,46523794,360,360,360,360,0
|
|
20240115,113900,46523794,360,360,360,360,14
|
|
20240115,113800,46518754,359,359,359,359,0
|
|
20240115,113700,46518754,359,359,359,359,0
|
|
20240115,113600,46518754,359,359,359,359,0
|
|
20240115,113500,46518754,359,359,359,359,0
|
|
20240115,113400,46518754,359,359,359,359,10000
|
|
20240115,113300,42928754,361,361,361,361,0
|
|
20240115,113200,42928754,361,361,361,361,0
|
|
20240115,113100,42928754,361,361,361,361,0
|
|
20240115,113000,42928754,361,361,361,361,0
|
|
20240115,112900,42928754,361,361,361,361,0
|
|
20240115,112800,42928754,361,360,361,360,1700
|
|
20240115,112700,42315055,360,360,360,360,100
|
|
20240115,112600,42279055,359,359,359,359,0
|
|
20240115,112500,42279055,359,359,359,359,0
|
|
20240115,112400,42279055,359,359,359,359,0
|
|
20240115,112300,42279055,359,360,360,359,120
|
|
20240115,112200,42235856,360,360,360,360,0
|
|
20240115,112100,42235856,360,360,360,360,0
|
|
20240115,112000,42235856,360,360,360,360,0
|
|
20240115,111900,42235856,360,360,360,360,2
|
|
20240115,111800,42235136,361,361,361,361,0
|
|
20240115,111700,42235136,361,361,361,361,0
|
|
20240115,111600,42235136,361,361,361,361,0
|
|
20240115,111500,42235136,361,361,361,361,0
|
|
20240115,111400,42235136,361,361,361,361,1
|
|
20240115,111300,42234775,361,361,361,361,0
|
|
20240115,111200,42234775,361,361,361,361,0
|
|
20240115,111100,42234775,361,361,361,361,0
|
|
20240115,111000,42234775,361,360,361,360,1022
|
|
20240115,110900,41866777,360,360,360,360,0
|
|
20240115,110800,41866777,360,360,360,360,2
|
|
20240115,110700,41866057,361,361,361,361,0
|
|
20240115,110600,41866057,361,361,361,361,0
|
|
20240115,110500,41866057,361,361,361,361,0
|
|
20240115,110400,41866057,361,361,361,361,0
|
|
20240115,110300,41866057,361,361,361,361,0
|
|
20240115,110200,41866057,361,361,361,361,0
|
|
20240115,110100,41866057,361,361,361,361,0
|
|
20240115,110000,41866057,361,361,361,361,100
|
|
20240115,105900,41829957,360,360,360,360,0
|
|
20240115,105800,41829957,360,360,360,360,29
|
|
20240115,105700,41819517,361,360,361,360,780
|
|
20240115,105600,41537938,361,361,361,361,0
|
|
20240115,105500,41537938,361,361,361,361,2
|
|
20240115,105400,41537216,361,361,361,361,0
|
|
20240115,105300,41537216,361,361,361,361,1
|
|
20240115,105200,41536855,361,361,361,361,1
|
|
20240115,105100,41536494,360,360,360,360,345
|
|
20240115,105000,41412294,359,359,359,359,0
|
|
20240115,104900,41412294,359,361,361,359,13898
|
|
20240115,104800,36420769,361,361,361,361,22
|
|
20240115,104700,36412827,361,361,361,361,0
|
|
20240115,104600,36412827,361,361,361,361,8
|
|
20240115,104500,36409939,361,361,361,361,0
|
|
20240115,104400,36409939,361,361,361,361,0
|
|
20240115,104300,36409939,361,361,361,361,2
|
|
20240115,104200,36409217,361,361,361,361,0
|
|
20240115,104100,36409217,361,361,361,361,0
|
|
20240115,104000,36409217,361,361,361,361,0
|
|
20240115,103900,36409217,361,361,361,361,1
|
|
20240115,103800,36408856,360,360,360,360,0
|
|
20240115,103700,36408856,360,360,360,360,0
|
|
20240115,103600,36408856,360,360,360,360,5
|
|
20240115,103500,36407056,360,360,360,360,0
|
|
20240115,103400,36407056,360,360,360,360,0
|
|
20240115,103300,36407056,360,360,360,360,0
|
|
20240115,103200,36407056,360,360,360,360,1636
|
|
20240115,103100,35818096,360,361,361,360,2003
|
|
20240115,103000,35096513,361,362,362,361,120
|
|
20240115,102900,35053079,362,362,362,362,0
|
|
20240115,102800,35053079,362,362,362,362,11
|
|
20240115,102700,35049097,362,362,362,362,0
|
|
20240115,102600,35049097,362,362,362,362,0
|
|
20240115,102500,35049097,362,362,362,362,0
|
|
20240115,102400,35049097,362,362,362,362,0
|
|
20240115,102300,35049097,362,362,362,362,3
|
|
20240115,102200,35048011,362,362,362,362,272
|
|
20240115,102100,34949547,361,361,361,361,0
|
|
20240115,102000,34949547,361,361,361,361,0
|
|
20240115,101900,34949547,361,361,361,361,0
|
|
20240115,101800,34949547,361,361,361,361,2
|
|
20240115,101700,34948825,361,361,361,361,503
|
|
20240115,101600,34767242,362,361,362,361,1001
|
|
20240115,101500,34405880,361,361,361,361,0
|
|
20240115,101400,34405880,361,361,361,361,782
|
|
20240115,101300,34123578,361,361,361,361,0
|
|
20240115,101200,34123578,361,361,361,361,2
|
|
20240115,101100,34122856,361,361,361,361,12
|
|
20240115,101000,34118524,361,361,361,361,2
|
|
20240115,100900,34117802,361,361,361,361,4
|
|
20240115,100800,34116358,361,361,361,361,3
|
|
20240115,100700,34115275,361,361,361,361,0
|
|
20240115,100600,34115275,361,361,361,361,0
|
|
20240115,100500,34115275,361,361,361,361,0
|
|
20240115,100400,34115275,361,361,361,361,2
|
|
20240115,100300,34114553,361,361,361,361,0
|
|
20240115,100200,34114553,361,361,361,361,0
|
|
20240115,100100,34114553,361,361,361,361,0
|
|
20240115,100000,34114553,361,360,361,360,17
|
|
20240115,095900,34108431,361,361,361,361,125
|
|
20240115,095800,34063306,361,361,361,361,0
|
|
20240115,095700,34063306,361,361,361,361,0
|
|
20240115,095600,34063306,361,361,361,361,0
|
|
20240115,095500,34063306,361,361,361,361,0
|
|
20240115,095400,34063306,361,361,361,361,1
|
|
20240115,095300,34062945,362,362,362,361,13
|
|
20240115,095200,34058241,362,363,363,361,10
|
|
20240115,095100,34054621,363,363,363,363,5
|
|
20240115,095000,34052806,363,363,363,363,0
|
|
20240115,094900,34052806,363,363,363,363,0
|
|
20240115,094800,34052806,363,361,363,361,3
|
|
20240115,094700,34051719,361,361,361,361,4
|
|
20240115,094600,34050275,363,363,363,363,2
|
|
20240115,094500,34049549,363,363,363,363,1
|
|
20240115,094400,34049186,363,363,363,363,11
|
|
20240115,094300,34045193,362,362,362,362,0
|
|
20240115,094200,34045193,362,362,362,362,15
|
|
20240115,094100,34039763,362,362,362,362,101
|
|
20240115,094000,34003201,362,361,362,361,40
|
|
20240115,093900,33988729,361,362,362,361,27
|
|
20240115,093800,33978981,362,362,362,362,230
|
|
20240115,093700,33895721,362,362,362,362,0
|
|
20240115,093600,33895721,362,362,362,362,0
|
|
20240115,093500,33895721,362,361,362,361,21
|
|
20240115,093400,33888139,361,361,361,361,0
|
|
20240115,093300,33888139,361,361,361,361,1
|
|
20240115,093200,33887778,360,362,362,360,431
|
|
20240115,093100,33732558,363,363,363,362,21
|
|
20240115,093000,33724936,362,362,362,362,5
|
|
20240115,092900,33723126,361,361,361,361,1
|
|
20240115,092800,33722765,362,362,364,362,31
|
|
20240115,092700,33711517,364,363,364,363,220
|
|
20240115,092600,33631645,361,361,361,361,3
|
|
20240115,092500,33630562,364,364,364,364,1
|
|
20240115,092400,33630198,364,364,364,364,2
|
|
20240115,092300,33629470,364,360,365,360,19214
|
|
20240115,092200,26640845,359,359,359,359,0
|
|
20240115,092100,26640845,359,359,359,359,2502
|
|
20240115,092000,25742627,359,359,359,359,15
|
|
20240115,091900,25737242,359,359,359,359,105
|
|
20240115,091800,25699547,359,359,359,359,0
|
|
20240115,091700,25699547,359,359,359,359,0
|
|
20240115,091600,25699547,359,358,359,358,3
|
|
20240115,091500,25698472,359,359,359,359,0
|
|
20240115,091400,25698472,359,359,359,359,3
|
|
20240115,091300,25697395,358,358,358,358,1
|
|
20240115,091200,25697037,359,359,359,359,0
|
|
20240115,091100,25697037,359,359,359,359,3
|
|
20240115,091000,25695960,357,359,359,356,25210
|
|
20240115,090900,16687232,359,360,360,359,2
|
|
20240115,090800,16686513,360,359,360,359,7
|
|
20240115,090700,16683998,357,357,359,357,1748
|
|
20240115,090600,16056470,359,359,359,357,10022
|
|
20240115,090500,12474596,359,360,360,357,15203
|
|
20240115,090400,7042168,360,361,361,359,15001
|
|
20240115,090300,1648613,361,363,363,361,14
|
|
20240115,090200,1643553,361,361,361,361,3
|
|
20240115,090100,1642470,361,361,361,361,0
|
|
20240115,090000,1642470,361,362,362,361,4541
|