605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,190200,181318649,346,346,346,346,3722
|
|
20240117,190100,181318649,346,346,346,346,0
|
|
20240117,190000,181318649,346,346,346,346,0
|
|
20240117,185900,181318649,346,346,346,346,0
|
|
20240117,185800,181318649,346,346,346,346,0
|
|
20240117,185700,181318649,346,346,346,346,0
|
|
20240117,185600,181318649,346,346,346,346,0
|
|
20240117,185500,181318649,346,346,346,346,0
|
|
20240117,185400,181318649,346,346,346,346,0
|
|
20240117,185300,181318649,346,346,346,346,0
|
|
20240117,185200,181318649,346,346,346,346,0
|
|
20240117,185100,181318649,346,346,346,346,0
|
|
20240117,185000,181318649,346,346,346,346,0
|
|
20240117,184900,181318649,346,346,346,346,0
|
|
20240117,184800,181318649,346,346,346,346,0
|
|
20240117,184700,181318649,346,346,346,346,0
|
|
20240117,184600,181318649,346,346,346,346,0
|
|
20240117,184500,181318649,346,346,346,346,0
|
|
20240117,184400,181318649,346,346,346,346,0
|
|
20240117,184300,181318649,346,346,346,346,0
|
|
20240117,184200,181318649,346,346,346,346,0
|
|
20240117,184100,181318649,346,346,346,346,0
|
|
20240117,184000,181318649,346,346,346,346,0
|
|
20240117,183900,181318649,346,346,346,346,0
|
|
20240117,183800,181318649,346,346,346,346,0
|
|
20240117,183700,181318649,346,346,346,346,0
|
|
20240117,183600,181318649,346,346,346,346,0
|
|
20240117,183500,181318649,346,346,346,346,0
|
|
20240117,183400,181318649,346,346,346,346,0
|
|
20240117,183300,181318649,346,346,346,346,0
|
|
20240117,183200,181318649,346,346,346,346,3722
|
|
20240117,183100,181318649,346,346,346,346,0
|
|
20240117,183000,181318649,346,346,346,346,0
|
|
20240117,182900,181318649,346,346,346,346,0
|
|
20240117,182800,181318649,346,346,346,346,0
|
|
20240117,182700,181318649,346,346,346,346,0
|
|
20240117,182600,181318649,346,346,346,346,0
|
|
20240117,182500,181318649,346,346,346,346,0
|
|
20240117,182400,181318649,346,346,346,346,0
|
|
20240117,182300,181318649,346,346,346,346,0
|
|
20240117,182200,181318649,346,346,346,346,0
|
|
20240117,182100,181318649,346,346,346,346,0
|
|
20240117,182000,181318649,346,346,346,346,0
|
|
20240117,181900,181318649,346,346,346,346,0
|
|
20240117,181800,181318649,346,346,346,346,0
|
|
20240117,181700,181318649,346,346,346,346,0
|
|
20240117,181600,181318649,346,346,346,346,0
|
|
20240117,181500,181318649,346,346,346,346,0
|
|
20240117,181400,181318649,346,346,346,346,0
|
|
20240117,181300,181318649,346,346,346,346,0
|
|
20240117,181200,181318649,346,346,346,346,0
|
|
20240117,181100,181318649,346,346,346,346,0
|
|
20240117,181000,181318649,346,346,346,346,0
|
|
20240117,180900,181318649,346,346,346,346,0
|
|
20240117,180800,181318649,346,346,346,346,0
|
|
20240117,180700,181318649,346,346,346,346,0
|
|
20240117,180600,181318649,346,346,346,346,0
|
|
20240117,180500,181318649,346,346,346,346,0
|
|
20240117,180400,181318649,346,346,346,346,0
|
|
20240117,180300,181318649,346,346,346,346,0
|
|
20240117,180200,181318649,346,346,346,346,3722
|
|
20240117,180100,181318649,346,346,346,346,0
|
|
20240117,180000,181318649,346,346,346,346,0
|
|
20240117,175900,181318649,346,346,346,346,0
|
|
20240117,175800,181318649,346,346,346,346,0
|
|
20240117,175700,181318649,346,346,346,346,0
|
|
20240117,175600,181318649,346,346,346,346,0
|
|
20240117,175500,181318649,346,346,346,346,0
|
|
20240117,175400,181318649,346,346,346,346,0
|
|
20240117,175300,181318649,346,346,346,346,0
|
|
20240117,175200,181318649,346,346,346,346,0
|
|
20240117,175100,181318649,346,346,346,346,0
|
|
20240117,175000,181318649,346,346,346,346,0
|
|
20240117,174900,181318649,346,346,346,346,0
|
|
20240117,174800,181318649,346,346,346,346,0
|
|
20240117,174700,181318649,346,346,346,346,0
|
|
20240117,174600,181318649,346,346,346,346,0
|
|
20240117,174500,181318649,346,346,346,346,0
|
|
20240117,174400,181318649,346,346,346,346,0
|
|
20240117,174300,181318649,346,346,346,346,0
|
|
20240117,174200,181318649,346,346,346,346,0
|
|
20240117,174100,181318649,346,346,346,346,0
|
|
20240117,174000,181318649,346,346,346,346,0
|
|
20240117,173900,181318649,346,346,346,346,0
|
|
20240117,173800,181318649,346,346,346,346,0
|
|
20240117,173700,181318649,346,346,346,346,0
|
|
20240117,173600,181318649,346,346,346,346,0
|
|
20240117,173500,181318649,346,346,346,346,0
|
|
20240117,173400,181318649,346,346,346,346,0
|
|
20240117,173300,181318649,346,346,346,346,0
|
|
20240117,173200,181318649,346,346,346,346,3722
|
|
20240117,173100,181318649,346,346,346,346,0
|
|
20240117,173000,181318649,346,346,346,346,0
|
|
20240117,172900,181318649,346,346,346,346,0
|
|
20240117,172800,181318649,346,346,346,346,0
|
|
20240117,172700,181318649,346,346,346,346,0
|
|
20240117,172600,181318649,346,346,346,346,0
|
|
20240117,172500,181318649,346,346,346,346,0
|
|
20240117,172400,181318649,346,346,346,346,0
|
|
20240117,172300,181318649,346,346,346,346,0
|
|
20240117,172200,181318649,346,346,346,346,0
|
|
20240117,172100,181318649,346,346,346,346,0
|
|
20240117,172000,181318649,346,346,346,346,0
|
|
20240117,171900,181318649,346,346,346,346,0
|
|
20240117,171800,181318649,346,346,346,346,0
|
|
20240117,171700,181318649,346,346,346,346,0
|
|
20240117,171600,181318649,346,346,346,346,0
|
|
20240117,171500,181318649,346,346,346,346,0
|
|
20240117,171400,181318649,346,346,346,346,0
|
|
20240117,171300,181318649,346,346,346,346,0
|
|
20240117,171200,181318649,346,346,346,346,0
|
|
20240117,171100,181318649,346,346,346,346,0
|
|
20240117,171000,181318649,346,346,346,346,0
|
|
20240117,170900,181318649,346,346,346,346,0
|
|
20240117,170800,181318649,346,346,346,346,0
|
|
20240117,170700,181318649,346,346,346,346,0
|
|
20240117,170600,181318649,346,346,346,346,0
|
|
20240117,170500,181318649,346,346,346,346,0
|
|
20240117,170400,181318649,346,346,346,346,0
|
|
20240117,170300,181318649,346,346,346,346,0
|
|
20240117,170200,181318649,346,346,346,346,3722
|
|
20240117,170100,181318649,346,346,346,346,0
|
|
20240117,170000,181318649,346,346,346,346,0
|
|
20240117,165900,181318649,346,346,346,346,0
|
|
20240117,165800,181318649,346,346,346,346,0
|
|
20240117,165700,181318649,346,346,346,346,0
|
|
20240117,165600,181318649,346,346,346,346,0
|
|
20240117,165500,181318649,346,346,346,346,0
|
|
20240117,165400,181318649,346,346,346,346,0
|
|
20240117,165300,181318649,346,346,346,346,0
|
|
20240117,165200,181318649,346,346,346,346,0
|
|
20240117,165100,181318649,346,346,346,346,0
|
|
20240117,165000,181318649,346,346,346,346,0
|
|
20240117,164900,181318649,346,346,346,346,0
|
|
20240117,164800,181318649,346,346,346,346,0
|
|
20240117,164700,181318649,346,346,346,346,0
|
|
20240117,164600,181318649,346,346,346,346,0
|
|
20240117,164500,181318649,346,346,346,346,0
|
|
20240117,164400,181318649,346,346,346,346,0
|
|
20240117,164300,181318649,346,346,346,346,0
|
|
20240117,164200,181318649,346,346,346,346,0
|
|
20240117,164100,181318649,346,346,346,346,0
|
|
20240117,164000,181318649,346,346,346,346,0
|
|
20240117,163900,181318649,346,346,346,346,0
|
|
20240117,163800,181318649,346,346,346,346,0
|
|
20240117,163700,181318649,346,346,346,346,0
|
|
20240117,163600,181318649,346,346,346,346,0
|
|
20240117,163500,181318649,346,346,346,346,0
|
|
20240117,163400,181318649,346,346,346,346,0
|
|
20240117,163300,181318649,346,346,346,346,0
|
|
20240117,163200,181318649,346,346,346,346,3722
|
|
20240117,163100,181318649,346,346,346,346,0
|
|
20240117,163000,181318649,346,346,346,346,0
|
|
20240117,162900,181318649,346,346,346,346,0
|
|
20240117,162800,181318649,346,346,346,346,0
|
|
20240117,162700,181318649,346,346,346,346,0
|
|
20240117,162600,181318649,346,346,346,346,0
|
|
20240117,162500,181318649,346,346,346,346,0
|
|
20240117,162400,181318649,346,346,346,346,0
|
|
20240117,162300,181318649,346,346,346,346,0
|
|
20240117,162200,181318649,346,346,346,346,0
|
|
20240117,162100,181318649,346,346,346,346,0
|
|
20240117,162000,181318649,346,346,346,346,0
|
|
20240117,161900,181318649,346,346,346,346,0
|
|
20240117,161800,181318649,346,346,346,346,0
|
|
20240117,161700,181318649,346,346,346,346,0
|
|
20240117,161600,181318649,346,346,346,346,0
|
|
20240117,161500,181318649,346,346,346,346,0
|
|
20240117,161400,181318649,346,346,346,346,0
|
|
20240117,161300,181318649,346,346,346,346,0
|
|
20240117,161200,181318649,346,346,346,346,0
|
|
20240117,161100,181318649,346,346,346,346,0
|
|
20240117,161000,181318649,346,346,346,346,0
|
|
20240117,160900,181318649,346,346,346,346,0
|
|
20240117,160800,181318649,346,346,346,346,0
|
|
20240117,160700,181318649,346,346,346,346,0
|
|
20240117,160600,181318649,346,346,346,346,0
|
|
20240117,160500,181318649,346,346,346,346,0
|
|
20240117,160400,181318649,346,346,346,346,0
|
|
20240117,160300,181318649,346,346,346,346,0
|
|
20240117,160200,181318649,346,346,346,346,3722
|
|
20240117,160100,181318649,346,346,346,346,0
|
|
20240117,160000,181318649,346,346,346,346,0
|
|
20240117,155900,181318649,346,346,346,346,0
|
|
20240117,155800,181318649,346,346,346,346,0
|
|
20240117,155700,181318649,346,346,346,346,0
|
|
20240117,155600,181318649,346,346,346,346,0
|
|
20240117,155500,181318649,346,346,346,346,0
|
|
20240117,155400,181318649,346,346,346,346,0
|
|
20240117,155300,181318649,346,346,346,346,0
|
|
20240117,155200,181318649,346,346,346,346,0
|
|
20240117,155100,181318649,346,346,346,346,0
|
|
20240117,155000,181318649,346,346,346,346,0
|
|
20240117,154900,181318649,346,346,346,346,0
|
|
20240117,154800,181318649,346,346,346,346,0
|
|
20240117,154700,181318649,346,346,346,346,0
|
|
20240117,154600,181318649,346,346,346,346,0
|
|
20240117,154500,181318649,346,346,346,346,0
|
|
20240117,154400,181318649,346,346,346,346,0
|
|
20240117,154300,181318649,346,346,346,346,0
|
|
20240117,154200,181318649,346,346,346,346,0
|
|
20240117,154100,181318649,346,346,346,346,0
|
|
20240117,154000,181318649,346,346,346,346,0
|
|
20240117,153900,181318649,346,346,346,346,0
|
|
20240117,153800,181318649,346,346,346,346,0
|
|
20240117,153700,181318649,346,346,346,346,0
|
|
20240117,153600,181318649,346,346,346,346,0
|
|
20240117,153500,181318649,346,346,346,346,0
|
|
20240117,153400,181318649,346,346,346,346,0
|
|
20240117,153300,181318649,346,346,346,346,0
|
|
20240117,153200,181318649,346,346,346,346,3722
|
|
20240117,153100,181318649,346,346,346,346,0
|
|
20240117,153000,181318649,346,346,346,346,3722
|
|
20240117,152900,180030837,345,345,345,345,0
|
|
20240117,152800,180030837,345,345,345,345,0
|
|
20240117,152700,180030837,345,345,345,345,0
|
|
20240117,152600,180030837,345,345,345,345,0
|
|
20240117,152500,180030837,345,345,345,345,0
|
|
20240117,152400,180030837,345,345,345,345,0
|
|
20240117,152300,180030837,345,345,345,345,0
|
|
20240117,152200,180030837,345,345,345,345,0
|
|
20240117,152100,180030837,345,345,345,345,0
|
|
20240117,152000,180030837,345,345,345,345,0
|
|
20240117,151900,180030837,345,345,345,345,1
|
|
20240117,151800,180030492,348,345,348,345,5673
|
|
20240117,151700,178073286,346,348,348,346,31295
|
|
20240117,151600,167242669,347,347,348,346,237
|
|
20240117,151500,167160542,346,347,347,346,2100
|
|
20240117,151400,166433842,347,347,347,347,680
|
|
20240117,151300,166197882,347,347,348,347,111
|
|
20240117,151200,166159364,348,347,348,347,112
|
|
20240117,151100,166120498,348,348,348,347,102
|
|
20240117,151000,166085102,347,348,348,347,45
|
|
20240117,150900,166069447,347,347,348,347,144
|
|
20240117,150800,166019478,348,347,348,347,906
|
|
20240117,150700,165704692,346,346,346,346,1169
|
|
20240117,150600,165300218,346,347,347,346,1012
|
|
20240117,150500,164950061,347,347,347,347,66
|
|
20240117,150400,164927159,347,347,347,347,0
|
|
20240117,150300,164927159,347,347,347,347,2
|
|
20240117,150200,164926465,347,346,347,346,3
|
|
20240117,150100,164925426,345,348,348,345,6003
|
|
20240117,150000,162848385,347,347,347,347,2000
|
|
20240117,145900,162154385,347,347,347,347,1
|
|
20240117,145800,162154038,345,345,345,345,1
|
|
20240117,145700,162153693,346,346,346,346,0
|
|
20240117,145600,162153693,346,346,346,346,1
|
|
20240117,145500,162153347,347,347,347,347,64
|
|
20240117,145400,162131139,347,347,347,347,0
|
|
20240117,145300,162131139,347,347,347,347,0
|
|
20240117,145200,162131139,347,346,347,346,14
|
|
20240117,145100,162126282,345,345,345,345,0
|
|
20240117,145000,162126282,345,345,345,345,0
|
|
20240117,144900,162126282,345,345,345,345,0
|
|
20240117,144800,162126282,345,346,346,345,2
|
|
20240117,144700,162125591,350,350,350,350,0
|
|
20240117,144600,162125591,350,347,350,347,3000
|
|
20240117,144500,161078285,346,346,346,346,100
|
|
20240117,144400,161043685,345,345,345,345,0
|
|
20240117,144300,161043685,345,345,345,345,0
|
|
20240117,144200,161043685,345,345,345,345,0
|
|
20240117,144100,161043685,345,346,346,345,6500
|
|
20240117,144000,158800935,346,346,346,346,0
|
|
20240117,143900,158800935,346,347,347,346,2302
|
|
20240117,143800,158004343,347,347,347,347,0
|
|
20240117,143700,158004343,347,347,347,347,50
|
|
20240117,143600,157986993,346,346,346,346,1
|
|
20240117,143500,157986647,349,348,349,348,1100
|
|
20240117,143400,157602932,348,348,348,348,0
|
|
20240117,143300,157602932,348,347,348,347,402
|
|
20240117,143200,157463037,347,346,347,346,2
|
|
20240117,143100,157462344,348,348,348,348,0
|
|
20240117,143000,157462344,348,346,348,346,3500
|
|
20240117,142900,156251342,346,346,346,346,0
|
|
20240117,142800,156251342,346,346,346,346,0
|
|
20240117,142700,156251342,346,346,346,346,500
|
|
20240117,142600,156078342,348,348,348,348,0
|
|
20240117,142500,156078342,348,348,348,348,1
|
|
20240117,142400,156077994,346,347,349,346,24
|
|
20240117,142300,156069665,349,349,349,349,0
|
|
20240117,142200,156069665,349,349,349,349,0
|
|
20240117,142100,156069665,349,349,349,349,0
|
|
20240117,142000,156069665,349,349,349,349,0
|
|
20240117,141900,156069665,349,349,349,349,0
|
|
20240117,141800,156069665,349,349,349,349,0
|
|
20240117,141700,156069665,349,349,349,349,0
|
|
20240117,141600,156069665,349,349,349,349,1
|
|
20240117,141500,156069316,346,346,348,346,7297
|
|
20240117,141400,153543550,348,346,348,346,3
|
|
20240117,141300,153542509,347,347,347,347,577
|
|
20240117,141200,153342290,347,347,347,346,803
|
|
20240117,141100,153063650,346,347,348,346,744
|
|
20240117,141000,152805483,349,349,349,349,1318
|
|
20240117,140900,152345501,349,347,349,347,2360
|
|
20240117,140800,151524579,347,347,347,347,0
|
|
20240117,140700,151524579,347,347,347,347,6
|
|
20240117,140600,151522497,347,347,347,347,1325
|
|
20240117,140500,151062722,347,347,347,347,81
|
|
20240117,140400,151034615,346,347,350,346,14397
|
|
20240117,140300,146053073,346,347,348,346,103
|
|
20240117,140200,146017331,348,349,349,346,8
|
|
20240117,140100,146014548,349,347,350,346,7696
|
|
20240117,140000,143325527,349,349,349,347,1005
|
|
20240117,135900,142974785,346,348,349,346,1507
|
|
20240117,135800,142449055,346,348,348,346,5
|
|
20240117,135700,142447320,347,347,348,346,8
|
|
20240117,135600,142444544,347,347,347,347,1
|
|
20240117,135500,142444197,346,347,347,346,135
|
|
20240117,135400,142397354,346,346,346,346,0
|
|
20240117,135300,142397354,346,347,347,346,11
|
|
20240117,135200,142393547,346,346,346,346,0
|
|
20240117,135100,142393547,346,346,346,346,0
|
|
20240117,135000,142393547,346,347,347,346,1501
|
|
20240117,134900,141872701,346,346,346,346,11
|
|
20240117,134800,141868895,347,346,347,346,3000
|
|
20240117,134700,140827975,345,346,346,345,14
|
|
20240117,134600,140823132,346,346,346,346,570
|
|
20240117,134500,140625912,346,345,346,345,2014
|
|
20240117,134400,139929070,344,344,344,344,0
|
|
20240117,134300,139929070,344,346,346,344,26936
|
|
20240117,134200,130639134,346,346,346,346,1
|
|
20240117,134100,130638788,347,347,347,347,1600
|
|
20240117,134000,130083588,346,346,346,346,0
|
|
20240117,133900,130083588,346,346,346,346,80
|
|
20240117,133800,130055908,347,347,347,347,0
|
|
20240117,133700,130055908,347,347,347,347,1
|
|
20240117,133600,130055561,346,345,346,345,4277
|
|
20240117,133500,128575720,344,344,344,344,0
|
|
20240117,133400,128575720,344,346,346,344,2
|
|
20240117,133300,128575030,345,345,345,344,3
|
|
20240117,133200,128573996,344,345,346,344,10901
|
|
20240117,133100,124814002,345,346,346,345,1719
|
|
20240117,133000,124219230,345,346,346,345,301
|
|
20240117,132900,124115085,346,346,346,345,203
|
|
20240117,132800,124044848,345,346,347,345,6520
|
|
20240117,132700,121791446,345,347,347,345,1135
|
|
20240117,132600,121398736,347,347,347,347,0
|
|
20240117,132500,121398736,347,347,347,347,0
|
|
20240117,132400,121398736,347,347,347,347,1944
|
|
20240117,132300,120724168,347,347,347,347,0
|
|
20240117,132200,120724168,347,347,347,347,2000
|
|
20240117,132100,120030168,349,349,349,349,0
|
|
20240117,132000,120030168,349,349,349,349,0
|
|
20240117,131900,120030168,349,349,349,349,0
|
|
20240117,131800,120030168,349,349,349,349,0
|
|
20240117,131700,120030168,349,349,349,349,0
|
|
20240117,131600,120030168,349,347,349,347,6051
|
|
20240117,131500,117920471,346,346,346,346,1822
|
|
20240117,131400,117290059,346,346,346,346,3178
|
|
20240117,131300,116190471,346,346,346,346,0
|
|
20240117,131200,116190471,346,346,346,346,0
|
|
20240117,131100,116190471,346,346,346,346,1
|
|
20240117,131000,116190125,346,346,346,346,0
|
|
20240117,130900,116190125,346,346,346,346,0
|
|
20240117,130800,116190125,346,346,346,346,1
|
|
20240117,130700,116189779,346,348,348,346,142
|
|
20240117,130600,116140369,346,348,349,346,21635
|
|
20240117,130500,108627065,349,349,349,349,1
|
|
20240117,130400,108626716,349,349,349,349,1
|
|
20240117,130300,108626367,348,348,348,348,700
|
|
20240117,130200,108382767,348,348,348,348,0
|
|
20240117,130100,108382767,348,348,348,348,1
|
|
20240117,130000,108382419,349,349,349,349,10
|
|
20240117,125900,108378929,349,349,349,349,1456
|
|
20240117,125800,107870785,349,349,349,349,0
|
|
20240117,125700,107870785,349,349,349,349,0
|
|
20240117,125600,107870785,349,350,350,349,161
|
|
20240117,125500,107814436,350,350,350,350,11
|
|
20240117,125400,107810586,350,350,350,350,0
|
|
20240117,125300,107810586,350,350,350,350,0
|
|
20240117,125200,107810586,350,350,350,350,10
|
|
20240117,125100,107807086,350,350,350,350,0
|
|
20240117,125000,107807086,350,350,350,350,0
|
|
20240117,124900,107807086,350,350,350,350,0
|
|
20240117,124800,107807086,350,350,350,350,200
|
|
20240117,124700,107737086,350,350,350,350,1000
|
|
20240117,124600,107387086,350,350,350,349,72
|
|
20240117,124500,107361956,350,350,350,350,201
|
|
20240117,124400,107291606,349,350,350,349,7432
|
|
20240117,124300,104691838,349,349,349,349,5001
|
|
20240117,124200,102946489,348,348,348,348,1
|
|
20240117,124100,102946141,348,348,348,348,1
|
|
20240117,124000,102945793,349,349,349,349,0
|
|
20240117,123900,102945793,349,349,349,349,1
|
|
20240117,123800,102945444,349,349,349,349,5
|
|
20240117,123700,102943699,348,348,348,348,1
|
|
20240117,123600,102943351,348,348,348,348,0
|
|
20240117,123500,102943351,348,348,348,348,0
|
|
20240117,123400,102943351,348,349,349,348,2
|
|
20240117,123300,102942654,349,349,349,349,0
|
|
20240117,123200,102942654,349,349,349,349,200
|
|
20240117,123100,102872854,348,348,348,348,0
|
|
20240117,123000,102872854,348,348,348,348,0
|
|
20240117,122900,102872854,348,348,348,348,0
|
|
20240117,122800,102872854,348,348,348,348,1
|
|
20240117,122700,102872506,348,348,348,348,0
|
|
20240117,122600,102872506,348,348,348,348,1
|
|
20240117,122500,102872158,349,349,349,349,6
|
|
20240117,122400,102870064,348,348,348,347,3
|
|
20240117,122300,102869021,348,348,349,347,9
|
|
20240117,122200,102865890,347,347,347,347,1
|
|
20240117,122100,102865543,347,347,347,347,1
|
|
20240117,122000,102865196,348,349,349,348,12
|
|
20240117,121900,102861019,348,348,348,348,4
|
|
20240117,121800,102859627,347,347,347,347,1
|
|
20240117,121700,102859280,347,347,348,347,3
|
|
20240117,121600,102858238,347,347,347,347,2501
|
|
20240117,121500,101990391,348,348,348,348,313
|
|
20240117,121400,101881467,349,349,349,349,1
|
|
20240117,121300,101881118,349,349,349,349,14
|
|
20240117,121200,101876232,349,349,349,349,0
|
|
20240117,121100,101876232,349,349,349,349,4
|
|
20240117,121000,101874836,348,349,349,348,3732
|
|
20240117,120900,100575998,350,349,350,349,2
|
|
20240117,120800,100575299,348,348,348,348,0
|
|
20240117,120700,100575299,348,348,348,348,0
|
|
20240117,120600,100575299,348,348,348,348,1
|
|
20240117,120500,100574951,349,349,349,349,0
|
|
20240117,120400,100574951,349,349,349,349,1
|
|
20240117,120300,100574602,348,348,348,348,0
|
|
20240117,120200,100574602,348,348,348,348,0
|
|
20240117,120100,100574602,348,348,348,348,0
|
|
20240117,120000,100574602,348,348,348,348,0
|
|
20240117,115900,100574602,348,349,349,348,9276
|
|
20240117,115800,97342847,350,350,350,350,0
|
|
20240117,115700,97342847,350,350,350,350,0
|
|
20240117,115600,97342847,350,350,350,350,30
|
|
20240117,115500,97332347,350,350,350,350,0
|
|
20240117,115400,97332347,350,350,350,350,0
|
|
20240117,115300,97332347,350,350,350,350,48
|
|
20240117,115200,97315547,350,350,350,350,163
|
|
20240117,115100,97258497,350,350,350,350,1200
|
|
20240117,115000,96838497,350,350,350,350,6226
|
|
20240117,114900,94659397,351,351,351,351,0
|
|
20240117,114800,94659397,351,351,351,351,0
|
|
20240117,114700,94659397,351,351,351,351,3800
|
|
20240117,114600,93325597,351,351,351,351,2002
|
|
20240117,114500,92622895,351,351,351,351,0
|
|
20240117,114400,92622895,351,351,351,351,0
|
|
20240117,114300,92622895,351,351,351,351,1
|
|
20240117,114200,92622544,351,351,351,351,2
|
|
20240117,114100,92621842,350,350,350,350,3
|
|
20240117,114000,92620792,352,352,352,352,0
|
|
20240117,113900,92620792,352,352,352,352,1
|
|
20240117,113800,92620440,350,350,350,350,169
|
|
20240117,113700,92561290,352,352,352,352,1000
|
|
20240117,113600,92209290,352,352,352,352,169
|
|
20240117,113500,92149802,350,350,350,350,0
|
|
20240117,113400,92149802,350,351,351,350,30000
|
|
20240117,113300,81638836,352,352,352,352,3
|
|
20240117,113200,81637780,353,353,353,353,3
|
|
20240117,113100,81636721,353,351,353,351,3
|
|
20240117,113000,81635664,351,351,351,351,500
|
|
20240117,112900,81460164,353,353,353,353,1
|
|
20240117,112800,81459811,353,353,353,353,1
|
|
20240117,112700,81459458,353,351,353,351,4
|
|
20240117,112600,81458048,352,352,352,352,1
|
|
20240117,112500,81457696,353,353,353,353,1
|
|
20240117,112400,81457343,351,351,351,351,1
|
|
20240117,112300,81456992,353,353,353,353,0
|
|
20240117,112200,81456992,353,353,353,353,0
|
|
20240117,112100,81456992,353,353,353,353,0
|
|
20240117,112000,81456992,353,351,353,351,11
|
|
20240117,111900,81453129,351,352,352,351,171
|
|
20240117,111800,81393078,352,352,352,352,0
|
|
20240117,111700,81393078,352,353,353,352,31
|
|
20240117,111600,81382138,352,352,352,352,0
|
|
20240117,111500,81382138,352,352,352,352,0
|
|
20240117,111400,81382138,352,352,352,352,0
|
|
20240117,111300,81382138,352,352,352,352,0
|
|
20240117,111200,81382138,352,352,352,352,0
|
|
20240117,111100,81382138,352,352,352,352,0
|
|
20240117,111000,81382138,352,352,352,352,0
|
|
20240117,110900,81382138,352,352,352,352,0
|
|
20240117,110800,81382138,352,351,352,351,1085
|
|
20240117,110700,81001218,353,353,353,353,100
|
|
20240117,110600,80965918,353,353,353,353,10
|
|
20240117,110500,80962388,353,353,353,353,0
|
|
20240117,110400,80962388,353,353,353,353,0
|
|
20240117,110300,80962388,353,353,353,353,0
|
|
20240117,110200,80962388,353,353,353,353,6
|
|
20240117,110100,80960270,353,352,353,352,502
|
|
20240117,110000,80783564,350,350,350,350,0
|
|
20240117,105900,80783564,350,353,353,350,55000
|
|
20240117,105800,61472420,353,353,353,353,0
|
|
20240117,105700,61472420,353,353,353,353,0
|
|
20240117,105600,61472420,353,353,353,353,3000
|
|
20240117,105500,60413420,353,353,353,353,0
|
|
20240117,105400,60413420,353,353,353,353,0
|
|
20240117,105300,60413420,353,353,353,353,0
|
|
20240117,105200,60413420,353,353,353,353,0
|
|
20240117,105100,60413420,353,353,353,353,0
|
|
20240117,105000,60413420,353,353,353,353,0
|
|
20240117,104900,60413420,353,353,353,353,0
|
|
20240117,104800,60413420,353,353,353,353,0
|
|
20240117,104700,60413420,353,353,353,353,0
|
|
20240117,104600,60413420,353,353,353,353,0
|
|
20240117,104500,60413420,353,353,353,353,29
|
|
20240117,104400,60403183,353,353,353,353,0
|
|
20240117,104300,60403183,353,353,353,353,0
|
|
20240117,104200,60403183,353,353,353,353,0
|
|
20240117,104100,60403183,353,353,353,353,3
|
|
20240117,104000,60402124,353,353,353,353,0
|
|
20240117,103900,60402124,353,353,353,353,4001
|
|
20240117,103800,58989771,353,353,353,353,0
|
|
20240117,103700,58989771,353,352,353,352,3
|
|
20240117,103600,58988713,353,353,353,353,0
|
|
20240117,103500,58988713,353,353,353,353,0
|
|
20240117,103400,58988713,353,353,353,353,1
|
|
20240117,103300,58988360,352,352,352,352,500
|
|
20240117,103200,58812360,352,352,352,352,500
|
|
20240117,103100,58636360,353,353,353,353,2355
|
|
20240117,103000,57805045,354,354,354,354,30
|
|
20240117,102900,57794425,354,354,354,354,6005
|
|
20240117,102800,55668655,354,354,354,354,1
|
|
20240117,102700,55668301,352,352,352,352,2746
|
|
20240117,102600,54701709,352,352,352,352,202
|
|
20240117,102500,54630605,352,352,352,352,13
|
|
20240117,102400,54626029,352,352,352,352,31
|
|
20240117,102300,54615117,353,353,353,353,0
|
|
20240117,102200,54615117,353,353,353,353,0
|
|
20240117,102100,54615117,353,353,353,353,0
|
|
20240117,102000,54615117,353,352,353,352,900
|
|
20240117,101900,54297692,352,352,352,352,1
|
|
20240117,101800,54297340,350,353,353,350,44612
|
|
20240117,101700,38645686,354,353,354,352,14334
|
|
20240117,101600,33600001,353,353,353,353,0
|
|
20240117,101500,33600001,353,353,353,353,936
|
|
20240117,101400,33269593,353,353,353,353,0
|
|
20240117,101300,33269593,353,353,353,353,10
|
|
20240117,101200,33266063,353,352,353,352,5063
|
|
20240117,101100,31483837,353,353,353,353,4
|
|
20240117,101000,31482425,354,354,354,354,0
|
|
20240117,100900,31482425,354,354,354,354,0
|
|
20240117,100800,31482425,354,353,354,353,389
|
|
20240117,100700,31345052,354,355,355,354,5
|
|
20240117,100600,31343280,355,355,355,355,0
|
|
20240117,100500,31343280,355,355,355,355,32
|
|
20240117,100400,31331920,355,355,355,355,0
|
|
20240117,100300,31331920,355,355,355,355,137
|
|
20240117,100200,31283285,354,354,354,354,0
|
|
20240117,100100,31283285,354,354,354,354,0
|
|
20240117,100000,31283285,354,354,354,354,927
|
|
20240117,095900,30955127,354,354,354,354,0
|
|
20240117,095800,30955127,354,354,354,354,0
|
|
20240117,095700,30955127,354,354,354,354,100
|
|
20240117,095600,30919727,354,354,354,354,0
|
|
20240117,095500,30919727,354,354,354,354,0
|
|
20240117,095400,30919727,354,354,354,354,0
|
|
20240117,095300,30919727,354,354,354,354,278
|
|
20240117,095200,30821315,355,355,355,355,1
|
|
20240117,095100,30820960,354,354,354,354,0
|
|
20240117,095000,30820960,354,354,354,354,0
|
|
20240117,094900,30820960,354,354,355,354,1503
|
|
20240117,094800,30288896,355,355,355,355,1
|
|
20240117,094700,30288541,354,354,354,354,1
|
|
20240117,094600,30288187,355,355,355,355,2
|
|
20240117,094500,30287477,355,355,355,355,1
|
|
20240117,094400,30287122,354,354,354,354,334
|
|
20240117,094300,30168886,354,354,354,354,503
|
|
20240117,094200,29990824,354,354,354,354,1
|
|
20240117,094100,29990470,354,354,354,354,5
|
|
20240117,094000,29988700,354,354,354,354,4
|
|
20240117,093900,29987284,354,354,354,354,0
|
|
20240117,093800,29987284,354,354,354,354,2
|
|
20240117,093700,29986576,354,354,354,354,5
|
|
20240117,093600,29984806,352,354,354,352,1028
|
|
20240117,093500,29622874,354,354,354,354,94
|
|
20240117,093400,29589598,354,354,354,354,0
|
|
20240117,093300,29589598,354,354,354,354,0
|
|
20240117,093200,29589598,354,354,354,354,45
|
|
20240117,093100,29573668,354,354,354,351,26712
|
|
20240117,093000,20171441,354,354,354,354,200
|
|
20240117,092900,20100641,354,354,354,353,671
|
|
20240117,092800,19863108,354,354,354,354,0
|
|
20240117,092700,19863108,354,354,354,353,2701
|
|
20240117,092600,18906955,354,353,354,353,993
|
|
20240117,092500,18555435,352,352,352,352,0
|
|
20240117,092400,18555435,352,354,354,352,25968
|
|
20240117,092300,9401927,355,356,356,354,3853
|
|
20240117,092200,8037261,355,355,355,355,1200
|
|
20240117,092100,7611261,356,356,356,356,1
|
|
20240117,092000,7610905,355,355,355,354,7265
|
|
20240117,091900,5036083,355,354,355,354,3
|
|
20240117,091800,5035019,355,355,355,355,1387
|
|
20240117,091700,4542634,355,355,355,354,75
|
|
20240117,091600,4516011,355,355,355,354,801
|
|
20240117,091500,4231657,355,355,355,355,1581
|
|
20240117,091400,3670402,355,355,355,354,5
|
|
20240117,091300,3668628,355,355,355,354,427
|
|
20240117,091200,3517044,356,356,356,354,6330
|
|
20240117,091100,1269893,356,358,358,356,46
|
|
20240117,091000,1253515,358,358,358,358,2
|
|
20240117,090900,1252799,358,357,358,356,671
|
|
20240117,090800,1013842,357,357,358,357,392
|
|
20240117,090700,873514,357,357,357,357,6
|
|
20240117,090600,871372,357,358,358,357,5
|
|
20240117,090500,869586,357,357,357,357,13
|
|
20240117,090400,864945,357,358,358,357,5
|
|
20240117,090300,863157,359,359,359,359,0
|
|
20240117,090200,863157,359,359,359,359,0
|
|
20240117,090100,863157,359,358,359,358,101
|
|
20240117,090000,826969,358,358,358,357,2310
|