626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192300,362155598,452,452,452,452,9007
|
|
20240116,192200,362155598,452,452,452,452,0
|
|
20240116,192100,362155598,452,452,452,452,0
|
|
20240116,192000,362155598,452,452,452,452,0
|
|
20240116,191900,362155598,452,452,452,452,0
|
|
20240116,191800,362155598,452,452,452,452,0
|
|
20240116,191700,362155598,452,452,452,452,0
|
|
20240116,191600,362155598,452,452,452,452,0
|
|
20240116,191500,362155598,452,452,452,452,0
|
|
20240116,191400,362155598,452,452,452,452,0
|
|
20240116,191300,362155598,452,452,452,452,0
|
|
20240116,191200,362155598,452,452,452,452,0
|
|
20240116,191100,362155598,452,452,452,452,0
|
|
20240116,191000,362155598,452,452,452,452,0
|
|
20240116,190900,362155598,452,452,452,452,0
|
|
20240116,190800,362155598,452,452,452,452,0
|
|
20240116,190700,362155598,452,452,452,452,0
|
|
20240116,190600,362155598,452,452,452,452,0
|
|
20240116,190500,362155598,452,452,452,452,0
|
|
20240116,190400,362155598,452,452,452,452,0
|
|
20240116,190300,362155598,452,452,452,452,0
|
|
20240116,190200,362155598,452,452,452,452,0
|
|
20240116,190100,362155598,452,452,452,452,0
|
|
20240116,190000,362155598,452,452,452,452,0
|
|
20240116,185900,362155598,452,452,452,452,0
|
|
20240116,185800,362155598,452,452,452,452,0
|
|
20240116,185700,362155598,452,452,452,452,0
|
|
20240116,185600,362155598,452,452,452,452,0
|
|
20240116,185500,362155598,452,452,452,452,0
|
|
20240116,185400,362155598,452,452,452,452,0
|
|
20240116,185300,362155598,452,452,452,452,9007
|
|
20240116,185200,362155598,452,452,452,452,0
|
|
20240116,185100,362155598,452,452,452,452,0
|
|
20240116,185000,362155598,452,452,452,452,0
|
|
20240116,184900,362155598,452,452,452,452,0
|
|
20240116,184800,362155598,452,452,452,452,0
|
|
20240116,184700,362155598,452,452,452,452,0
|
|
20240116,184600,362155598,452,452,452,452,0
|
|
20240116,184500,362155598,452,452,452,452,0
|
|
20240116,184400,362155598,452,452,452,452,0
|
|
20240116,184300,362155598,452,452,452,452,0
|
|
20240116,184200,362155598,452,452,452,452,0
|
|
20240116,184100,362155598,452,452,452,452,0
|
|
20240116,184000,362155598,452,452,452,452,0
|
|
20240116,183900,362155598,452,452,452,452,0
|
|
20240116,183800,362155598,452,452,452,452,0
|
|
20240116,183700,362155598,452,452,452,452,0
|
|
20240116,183600,362155598,452,452,452,452,0
|
|
20240116,183500,362155598,452,452,452,452,0
|
|
20240116,183400,362155598,452,452,452,452,0
|
|
20240116,183300,362155598,452,452,452,452,0
|
|
20240116,183200,362155598,452,452,452,452,0
|
|
20240116,183100,362155598,452,452,452,452,0
|
|
20240116,183000,362155598,452,452,452,452,0
|
|
20240116,182900,362155598,452,452,452,452,0
|
|
20240116,182800,362155598,452,452,452,452,0
|
|
20240116,182700,362155598,452,452,452,452,0
|
|
20240116,182600,362155598,452,452,452,452,0
|
|
20240116,182500,362155598,452,452,452,452,0
|
|
20240116,182400,362155598,452,452,452,452,0
|
|
20240116,182300,362155598,452,452,452,452,9007
|
|
20240116,182200,362155598,452,452,452,452,0
|
|
20240116,182100,362155598,452,452,452,452,0
|
|
20240116,182000,362155598,452,452,452,452,0
|
|
20240116,181900,362155598,452,452,452,452,0
|
|
20240116,181800,362155598,452,452,452,452,0
|
|
20240116,181700,362155598,452,452,452,452,0
|
|
20240116,181600,362155598,452,452,452,452,0
|
|
20240116,181500,362155598,452,452,452,452,0
|
|
20240116,181400,362155598,452,452,452,452,0
|
|
20240116,181300,362155598,452,452,452,452,0
|
|
20240116,181200,362155598,452,452,452,452,0
|
|
20240116,181100,362155598,452,452,452,452,0
|
|
20240116,181000,362155598,452,452,452,452,0
|
|
20240116,180900,362155598,452,452,452,452,0
|
|
20240116,180800,362155598,452,452,452,452,0
|
|
20240116,180700,362155598,452,452,452,452,0
|
|
20240116,180600,362155598,452,452,452,452,0
|
|
20240116,180500,362155598,452,452,452,452,0
|
|
20240116,180400,362155598,452,452,452,452,0
|
|
20240116,180300,362155598,452,452,452,452,0
|
|
20240116,180200,362155598,452,452,452,452,0
|
|
20240116,180100,362155598,452,452,452,452,0
|
|
20240116,180000,362155598,452,452,452,452,0
|
|
20240116,175900,362155598,452,452,452,452,0
|
|
20240116,175800,362155598,452,452,452,452,0
|
|
20240116,175700,362155598,452,452,452,452,0
|
|
20240116,175600,362155598,452,452,452,452,0
|
|
20240116,175500,362155598,452,452,452,452,0
|
|
20240116,175400,362155598,452,452,452,452,0
|
|
20240116,175300,362155598,452,452,452,452,9007
|
|
20240116,175200,362155598,452,452,452,452,0
|
|
20240116,175100,362155598,452,452,452,452,0
|
|
20240116,175000,362155598,452,452,452,452,0
|
|
20240116,174900,362155598,452,452,452,452,0
|
|
20240116,174800,362155598,452,452,452,452,0
|
|
20240116,174700,362155598,452,452,452,452,0
|
|
20240116,174600,362155598,452,452,452,452,0
|
|
20240116,174500,362155598,452,452,452,452,0
|
|
20240116,174400,362155598,452,452,452,452,0
|
|
20240116,174300,362155598,452,452,452,452,0
|
|
20240116,174200,362155598,452,452,452,452,0
|
|
20240116,174100,362155598,452,452,452,452,0
|
|
20240116,174000,362155598,452,452,452,452,0
|
|
20240116,173900,362155598,452,452,452,452,0
|
|
20240116,173800,362155598,452,452,452,452,0
|
|
20240116,173700,362155598,452,452,452,452,0
|
|
20240116,173600,362155598,452,452,452,452,0
|
|
20240116,173500,362155598,452,452,452,452,0
|
|
20240116,173400,362155598,452,452,452,452,0
|
|
20240116,173300,362155598,452,452,452,452,0
|
|
20240116,173200,362155598,452,452,452,452,0
|
|
20240116,173100,362155598,452,452,452,452,0
|
|
20240116,173000,362155598,452,452,452,452,0
|
|
20240116,172900,362155598,452,452,452,452,0
|
|
20240116,172800,362155598,452,452,452,452,0
|
|
20240116,172700,362155598,452,452,452,452,0
|
|
20240116,172600,362155598,452,452,452,452,0
|
|
20240116,172500,362155598,452,452,452,452,0
|
|
20240116,172400,362155598,452,452,452,452,0
|
|
20240116,172300,362155598,452,452,452,452,9007
|
|
20240116,172200,362155598,452,452,452,452,0
|
|
20240116,172100,362155598,452,452,452,452,0
|
|
20240116,172000,362155598,452,452,452,452,0
|
|
20240116,171900,362155598,452,452,452,452,0
|
|
20240116,171800,362155598,452,452,452,452,0
|
|
20240116,171700,362155598,452,452,452,452,0
|
|
20240116,171600,362155598,452,452,452,452,0
|
|
20240116,171500,362155598,452,452,452,452,0
|
|
20240116,171400,362155598,452,452,452,452,0
|
|
20240116,171300,362155598,452,452,452,452,0
|
|
20240116,171200,362155598,452,452,452,452,0
|
|
20240116,171100,362155598,452,452,452,452,0
|
|
20240116,171000,362155598,452,452,452,452,0
|
|
20240116,170900,362155598,452,452,452,452,0
|
|
20240116,170800,362155598,452,452,452,452,0
|
|
20240116,170700,362155598,452,452,452,452,0
|
|
20240116,170600,362155598,452,452,452,452,0
|
|
20240116,170500,362155598,452,452,452,452,0
|
|
20240116,170400,362155598,452,452,452,452,0
|
|
20240116,170300,362155598,452,452,452,452,0
|
|
20240116,170200,362155598,452,452,452,452,0
|
|
20240116,170100,362155598,452,452,452,452,0
|
|
20240116,170000,362155598,452,452,452,452,0
|
|
20240116,165900,362155598,452,452,452,452,0
|
|
20240116,165800,362155598,452,452,452,452,0
|
|
20240116,165700,362155598,452,452,452,452,0
|
|
20240116,165600,362155598,452,452,452,452,0
|
|
20240116,165500,362155598,452,452,452,452,0
|
|
20240116,165400,362155598,452,452,452,452,0
|
|
20240116,165300,362155598,452,452,452,452,9007
|
|
20240116,165200,362155598,452,452,452,452,0
|
|
20240116,165100,362155598,452,452,452,452,0
|
|
20240116,165000,362155598,452,452,452,452,0
|
|
20240116,164900,362155598,452,452,452,452,0
|
|
20240116,164800,362155598,452,452,452,452,0
|
|
20240116,164700,362155598,452,452,452,452,0
|
|
20240116,164600,362155598,452,452,452,452,0
|
|
20240116,164500,362155598,452,452,452,452,0
|
|
20240116,164400,362155598,452,452,452,452,0
|
|
20240116,164300,362155598,452,452,452,452,0
|
|
20240116,164200,362155598,452,452,452,452,0
|
|
20240116,164100,362155598,452,452,452,452,0
|
|
20240116,164000,362155598,452,452,452,452,0
|
|
20240116,163900,362155598,452,452,452,452,0
|
|
20240116,163800,362155598,452,452,452,452,0
|
|
20240116,163700,362155598,452,452,452,452,0
|
|
20240116,163600,362155598,452,452,452,452,0
|
|
20240116,163500,362155598,452,452,452,452,0
|
|
20240116,163400,362155598,452,452,452,452,0
|
|
20240116,163300,362155598,452,452,452,452,0
|
|
20240116,163200,362155598,452,452,452,452,0
|
|
20240116,163100,362155598,452,452,452,452,0
|
|
20240116,163000,362155598,452,452,452,452,0
|
|
20240116,162900,362155598,452,452,452,452,0
|
|
20240116,162800,362155598,452,452,452,452,0
|
|
20240116,162700,362155598,452,452,452,452,0
|
|
20240116,162600,362155598,452,452,452,452,0
|
|
20240116,162500,362155598,452,452,452,452,0
|
|
20240116,162400,362155598,452,452,452,452,0
|
|
20240116,162300,362155598,452,452,452,452,9007
|
|
20240116,162200,362155598,452,452,452,452,0
|
|
20240116,162100,362155598,452,452,452,452,0
|
|
20240116,162000,362155598,452,452,452,452,0
|
|
20240116,161900,362155598,452,452,452,452,0
|
|
20240116,161800,362155598,452,452,452,452,0
|
|
20240116,161700,362155598,452,452,452,452,0
|
|
20240116,161600,362155598,452,452,452,452,0
|
|
20240116,161500,362155598,452,452,452,452,0
|
|
20240116,161400,362155598,452,452,452,452,0
|
|
20240116,161300,362155598,452,452,452,452,0
|
|
20240116,161200,362155598,452,452,452,452,0
|
|
20240116,161100,362155598,452,452,452,452,0
|
|
20240116,161000,362155598,452,452,452,452,0
|
|
20240116,160900,362155598,452,452,452,452,0
|
|
20240116,160800,362155598,452,452,452,452,0
|
|
20240116,160700,362155598,452,452,452,452,0
|
|
20240116,160600,362155598,452,452,452,452,0
|
|
20240116,160500,362155598,452,452,452,452,0
|
|
20240116,160400,362155598,452,452,452,452,0
|
|
20240116,160300,362155598,452,452,452,452,0
|
|
20240116,160200,362155598,452,452,452,452,0
|
|
20240116,160100,362155598,452,452,452,452,0
|
|
20240116,160000,362155598,452,452,452,452,0
|
|
20240116,155900,362155598,452,452,452,452,0
|
|
20240116,155800,362155598,452,452,452,452,0
|
|
20240116,155700,362155598,452,452,452,452,0
|
|
20240116,155600,362155598,452,452,452,452,0
|
|
20240116,155500,362155598,452,452,452,452,0
|
|
20240116,155400,362155598,452,452,452,452,0
|
|
20240116,155300,362155598,452,452,452,452,9007
|
|
20240116,155200,362155598,452,452,452,452,0
|
|
20240116,155100,362155598,452,452,452,452,0
|
|
20240116,155000,362155598,452,452,452,452,0
|
|
20240116,154900,362155598,452,452,452,452,0
|
|
20240116,154800,362155598,452,452,452,452,0
|
|
20240116,154700,362155598,452,452,452,452,0
|
|
20240116,154600,362155598,452,452,452,452,0
|
|
20240116,154500,362155598,452,452,452,452,0
|
|
20240116,154400,362155598,452,452,452,452,0
|
|
20240116,154300,362155598,452,452,452,452,0
|
|
20240116,154200,362155598,452,452,452,452,0
|
|
20240116,154100,362155598,452,452,452,452,0
|
|
20240116,154000,362155598,452,452,452,452,0
|
|
20240116,153900,362155598,452,452,452,452,0
|
|
20240116,153800,362155598,452,452,452,452,0
|
|
20240116,153700,362155598,452,452,452,452,0
|
|
20240116,153600,362155598,452,452,452,452,0
|
|
20240116,153500,362155598,452,452,452,452,0
|
|
20240116,153400,362155598,452,452,452,452,0
|
|
20240116,153300,362155598,452,452,452,452,0
|
|
20240116,153200,362155598,452,452,452,452,0
|
|
20240116,153100,362155598,452,452,452,452,0
|
|
20240116,153000,362155598,452,452,452,452,9007
|
|
20240116,152900,358084434,456,456,456,456,0
|
|
20240116,152800,358084434,456,456,456,456,0
|
|
20240116,152700,358084434,456,456,456,456,0
|
|
20240116,152600,358084434,456,456,456,456,0
|
|
20240116,152500,358084434,456,456,456,456,0
|
|
20240116,152400,358084434,456,456,456,456,0
|
|
20240116,152300,358084434,456,456,456,456,0
|
|
20240116,152200,358084434,456,456,456,456,0
|
|
20240116,152100,358084434,456,456,456,456,0
|
|
20240116,152000,358084434,456,456,456,456,0
|
|
20240116,151900,358084434,456,456,456,456,0
|
|
20240116,151800,358084434,456,456,456,456,0
|
|
20240116,151700,358084434,456,456,456,456,70
|
|
20240116,151600,358052514,456,456,456,456,220
|
|
20240116,151500,357952194,456,456,456,455,240
|
|
20240116,151400,357842893,457,457,457,457,1
|
|
20240116,151300,357842436,457,458,458,457,4011
|
|
20240116,151200,356008399,458,458,458,458,76
|
|
20240116,151100,355973591,457,458,458,457,306
|
|
20240116,151000,355833745,458,458,458,458,22
|
|
20240116,150900,355823669,458,457,458,457,7
|
|
20240116,150800,355820469,457,457,457,457,56
|
|
20240116,150700,355794877,457,455,457,455,23
|
|
20240116,150600,355784368,455,455,455,455,1
|
|
20240116,150500,355783913,455,457,457,455,630
|
|
20240116,150400,355496263,457,457,457,457,3
|
|
20240116,150300,355494892,457,456,457,456,2000
|
|
20240116,150200,354581855,455,454,455,454,4000
|
|
20240116,150100,352761909,455,455,455,455,1
|
|
20240116,150000,352761454,455,454,455,454,1001
|
|
20240116,145900,352306999,454,453,454,453,14
|
|
20240116,145800,352300650,453,453,453,453,3
|
|
20240116,145700,352299291,453,453,453,453,1
|
|
20240116,145600,352298838,453,451,453,451,18083
|
|
20240116,145500,344142722,452,452,452,452,5
|
|
20240116,145400,344140462,451,452,452,451,2009
|
|
20240116,145300,343234394,452,452,452,452,5834
|
|
20240116,145200,340597426,452,452,452,452,21
|
|
20240116,145100,340587934,452,452,452,452,52
|
|
20240116,145000,340564430,452,452,452,452,1002
|
|
20240116,144900,340111526,453,453,453,453,0
|
|
20240116,144800,340111526,453,453,453,453,0
|
|
20240116,144700,340111526,453,453,453,453,64
|
|
20240116,144600,340082534,450,453,453,450,43402
|
|
20240116,144500,320497127,454,454,454,454,1
|
|
20240116,144400,320496673,454,454,454,454,14027
|
|
20240116,144300,314128415,455,455,455,455,42
|
|
20240116,144200,314109305,455,455,455,455,0
|
|
20240116,144100,314109305,455,455,455,455,43
|
|
20240116,144000,314089740,455,455,455,455,0
|
|
20240116,143900,314089740,455,455,455,455,26
|
|
20240116,143800,314077910,455,455,455,455,100
|
|
20240116,143700,314032410,455,455,455,455,71
|
|
20240116,143600,314000105,454,454,454,454,157
|
|
20240116,143500,313928827,454,454,454,454,897
|
|
20240116,143400,313521589,454,454,455,454,3007
|
|
20240116,143300,312155830,455,455,455,455,200
|
|
20240116,143200,312064830,455,455,455,455,0
|
|
20240116,143100,312064830,455,455,455,455,100
|
|
20240116,143000,312019330,455,455,455,454,695
|
|
20240116,142900,311703787,455,455,455,455,0
|
|
20240116,142800,311703787,455,455,455,455,4311
|
|
20240116,142700,309742282,456,456,456,456,0
|
|
20240116,142600,309742282,456,456,456,456,50
|
|
20240116,142500,309719482,456,456,456,456,15
|
|
20240116,142400,309712642,455,455,455,455,170
|
|
20240116,142300,309635292,455,455,455,455,0
|
|
20240116,142200,309635292,455,455,455,455,0
|
|
20240116,142100,309635292,455,455,455,455,0
|
|
20240116,142000,309635292,455,455,455,455,0
|
|
20240116,141900,309635292,455,455,455,455,0
|
|
20240116,141800,309635292,455,455,455,455,10000
|
|
20240116,141700,305085292,455,455,455,455,0
|
|
20240116,141600,305085292,455,455,455,455,0
|
|
20240116,141500,305085292,455,455,455,455,0
|
|
20240116,141400,305085292,455,455,455,455,0
|
|
20240116,141300,305085292,455,456,456,455,8
|
|
20240116,141200,305081649,456,456,456,456,13
|
|
20240116,141100,305075721,456,456,456,456,200
|
|
20240116,141000,304984521,455,455,455,455,0
|
|
20240116,140900,304984521,455,455,455,455,0
|
|
20240116,140800,304984521,455,456,456,455,201
|
|
20240116,140700,304893065,456,456,456,456,5
|
|
20240116,140600,304890785,456,456,456,456,21
|
|
20240116,140500,304881209,456,456,456,456,0
|
|
20240116,140400,304881209,456,456,456,456,0
|
|
20240116,140300,304881209,456,456,456,456,1
|
|
20240116,140200,304880753,455,456,456,455,20
|
|
20240116,140100,304871643,456,456,456,456,10
|
|
20240116,140000,304867083,456,456,456,456,31
|
|
20240116,135900,304852947,456,456,456,456,2000
|
|
20240116,135800,303940947,456,456,456,456,2
|
|
20240116,135700,303940035,456,456,456,456,0
|
|
20240116,135600,303940035,456,456,456,456,0
|
|
20240116,135500,303940035,456,456,456,456,0
|
|
20240116,135400,303940035,456,456,456,456,0
|
|
20240116,135300,303940035,456,456,456,456,0
|
|
20240116,135200,303940035,456,456,456,456,15
|
|
20240116,135100,303933195,455,455,455,455,1
|
|
20240116,135000,303932740,455,455,455,455,3
|
|
20240116,134900,303931375,455,456,456,455,28
|
|
20240116,134800,303918615,456,456,456,456,0
|
|
20240116,134700,303918615,456,456,456,456,0
|
|
20240116,134600,303918615,456,456,456,456,0
|
|
20240116,134500,303918615,456,456,456,456,20
|
|
20240116,134400,303909495,456,456,456,456,10
|
|
20240116,134300,303904935,456,456,456,456,0
|
|
20240116,134200,303904935,456,456,456,456,6
|
|
20240116,134100,303902199,456,456,456,456,43
|
|
20240116,134000,303882591,456,456,456,456,0
|
|
20240116,133900,303882591,456,456,456,456,0
|
|
20240116,133800,303882591,456,456,456,456,0
|
|
20240116,133700,303882591,456,456,456,456,3
|
|
20240116,133600,303881223,456,456,456,456,5
|
|
20240116,133500,303878943,456,456,456,456,0
|
|
20240116,133400,303878943,456,456,456,456,7
|
|
20240116,133300,303875751,456,455,456,455,63
|
|
20240116,133200,303847030,455,455,455,455,0
|
|
20240116,133100,303847030,455,455,455,455,0
|
|
20240116,133000,303847030,455,456,456,455,4062
|
|
20240116,132900,301995625,456,456,456,456,0
|
|
20240116,132800,301995625,456,456,456,456,0
|
|
20240116,132700,301995625,456,456,456,456,1000
|
|
20240116,132600,301539625,455,455,455,455,1000
|
|
20240116,132500,301084625,455,455,455,455,200
|
|
20240116,132400,300993625,455,455,455,455,0
|
|
20240116,132300,300993625,455,455,455,455,238
|
|
20240116,132200,300885335,455,455,455,455,9762
|
|
20240116,132100,296443625,455,455,455,455,0
|
|
20240116,132000,296443625,455,455,455,455,0
|
|
20240116,131900,296443625,455,455,455,455,863
|
|
20240116,131800,296050960,456,456,456,456,32
|
|
20240116,131700,296036368,456,456,456,456,506
|
|
20240116,131600,295805632,456,456,456,456,1001
|
|
20240116,131500,295349176,456,456,456,456,50
|
|
20240116,131400,295326376,456,456,456,456,0
|
|
20240116,131300,295326376,456,456,456,456,13
|
|
20240116,131200,295320448,456,456,456,456,10
|
|
20240116,131100,295315888,456,456,456,456,0
|
|
20240116,131000,295315888,456,456,456,456,5
|
|
20240116,130900,295313608,456,456,456,456,5006
|
|
20240116,130800,293030872,456,456,456,456,0
|
|
20240116,130700,293030872,456,456,456,456,20
|
|
20240116,130600,293021752,456,456,456,456,700
|
|
20240116,130500,292702552,455,455,455,455,0
|
|
20240116,130400,292702552,455,455,455,455,0
|
|
20240116,130300,292702552,455,455,455,455,2746
|
|
20240116,130200,291453122,455,455,455,455,0
|
|
20240116,130100,291453122,455,455,455,455,0
|
|
20240116,130000,291453122,455,455,455,455,4203
|
|
20240116,125900,289540757,456,456,456,456,0
|
|
20240116,125800,289540757,456,456,456,456,1399
|
|
20240116,125700,288902813,456,456,456,456,0
|
|
20240116,125600,288902813,456,456,456,456,9
|
|
20240116,125500,288898709,457,456,457,456,139
|
|
20240116,125400,288835225,457,457,457,457,2
|
|
20240116,125300,288834311,457,457,457,457,40
|
|
20240116,125200,288816031,457,457,457,457,999
|
|
20240116,125100,288359488,457,457,457,457,5
|
|
20240116,125000,288357203,457,457,457,457,1
|
|
20240116,124900,288356746,456,456,456,456,2812
|
|
20240116,124800,287074474,456,456,456,456,0
|
|
20240116,124700,287074474,456,456,456,456,82
|
|
20240116,124600,287037082,456,456,456,456,279
|
|
20240116,124500,286909858,456,456,456,456,1
|
|
20240116,124400,286909402,456,456,456,456,1
|
|
20240116,124300,286908946,456,456,456,456,0
|
|
20240116,124200,286908946,456,456,456,456,81
|
|
20240116,124100,286872010,456,456,456,456,0
|
|
20240116,124000,286872010,456,456,456,456,3000
|
|
20240116,123900,285504010,456,456,456,456,3000
|
|
20240116,123800,284136010,456,456,456,456,670
|
|
20240116,123700,283830490,457,457,457,457,5
|
|
20240116,123600,283828205,457,457,457,457,2230
|
|
20240116,123500,282809095,459,459,459,459,948
|
|
20240116,123400,282373963,459,459,459,459,0
|
|
20240116,123300,282373963,459,459,459,459,0
|
|
20240116,123200,282373963,459,459,459,459,94
|
|
20240116,123100,282330817,459,459,459,459,14
|
|
20240116,123000,282324391,459,458,459,458,653
|
|
20240116,122900,282024816,459,459,459,459,2
|
|
20240116,122800,282023898,459,458,459,458,1359
|
|
20240116,122700,281401475,458,458,458,458,0
|
|
20240116,122600,281401475,458,458,458,458,0
|
|
20240116,122500,281401475,458,458,458,458,0
|
|
20240116,122400,281401475,458,458,458,458,0
|
|
20240116,122300,281401475,458,458,458,458,0
|
|
20240116,122200,281401475,458,458,458,458,2001
|
|
20240116,122100,280485017,458,458,458,458,2
|
|
20240116,122000,280484101,458,458,458,458,41
|
|
20240116,121900,280465323,458,458,458,458,300
|
|
20240116,121800,280327923,458,458,458,458,4
|
|
20240116,121700,280326091,458,457,458,457,5498
|
|
20240116,121600,277813304,456,456,456,456,1000
|
|
20240116,121500,277357304,455,455,455,455,583
|
|
20240116,121400,277092039,455,455,455,455,100
|
|
20240116,121300,277046539,455,455,455,455,0
|
|
20240116,121200,277046539,455,455,455,455,0
|
|
20240116,121100,277046539,455,455,455,455,2138
|
|
20240116,121000,276073749,456,456,456,456,670
|
|
20240116,120900,275768229,456,454,456,454,1020
|
|
20240116,120800,275305109,454,454,454,454,0
|
|
20240116,120700,275305109,454,454,454,454,0
|
|
20240116,120600,275305109,454,454,454,454,10
|
|
20240116,120500,275300569,455,455,455,455,1
|
|
20240116,120400,275300114,455,455,455,455,28
|
|
20240116,120300,275287374,454,454,454,454,0
|
|
20240116,120200,275287374,454,454,454,453,1512
|
|
20240116,120100,274601926,454,455,455,454,116
|
|
20240116,120000,274549256,456,456,456,456,0
|
|
20240116,115900,274549256,456,456,456,456,0
|
|
20240116,115800,274549256,456,456,456,456,0
|
|
20240116,115700,274549256,456,456,456,456,0
|
|
20240116,115600,274549256,456,456,456,456,2001
|
|
20240116,115500,273636800,456,456,456,455,1876
|
|
20240116,115400,272782270,456,455,456,455,1100
|
|
20240116,115300,272280770,454,454,454,454,2
|
|
20240116,115200,272279862,455,455,455,455,0
|
|
20240116,115100,272279862,455,455,455,455,1000
|
|
20240116,115000,271824862,454,454,454,454,50
|
|
20240116,114900,271802162,454,454,454,454,345
|
|
20240116,114800,271645532,454,454,454,454,10052
|
|
20240116,114700,267081924,454,454,454,454,13
|
|
20240116,114600,267076022,454,454,454,454,0
|
|
20240116,114500,267076022,454,454,454,454,79
|
|
20240116,114400,267040156,454,454,454,454,2513
|
|
20240116,114300,265899254,454,454,454,454,2015
|
|
20240116,114200,264984444,454,454,454,454,0
|
|
20240116,114100,264984444,454,454,454,454,594
|
|
20240116,114000,264714768,456,456,456,456,400
|
|
20240116,113900,264532368,454,454,454,454,5813
|
|
20240116,113800,261893266,454,453,454,453,20220
|
|
20240116,113700,252733386,454,454,454,454,0
|
|
20240116,113600,252733386,454,454,454,454,252
|
|
20240116,113500,252618978,454,454,454,454,133
|
|
20240116,113400,252558596,453,454,454,453,3
|
|
20240116,113300,252557235,454,454,454,454,0
|
|
20240116,113200,252557235,454,454,454,454,0
|
|
20240116,113100,252557235,454,454,454,454,801
|
|
20240116,113000,252193581,454,454,454,454,15
|
|
20240116,112900,252186771,454,453,454,453,2
|
|
20240116,112800,252185864,453,453,453,453,2800
|
|
20240116,112700,250917464,454,454,454,454,2055
|
|
20240116,112600,249984494,455,455,455,455,100
|
|
20240116,112500,249938994,455,455,455,455,100
|
|
20240116,112400,249893494,455,455,455,455,400
|
|
20240116,112300,249711494,455,455,455,455,23
|
|
20240116,112200,249701029,455,455,455,455,764
|
|
20240116,112100,249353409,455,455,455,455,0
|
|
20240116,112000,249353409,455,455,455,455,0
|
|
20240116,111900,249353409,455,455,455,455,6
|
|
20240116,111800,249350679,455,454,455,454,107
|
|
20240116,111700,249302094,453,453,453,453,7000
|
|
20240116,111600,246131094,453,453,453,453,0
|
|
20240116,111500,246131094,453,453,453,453,0
|
|
20240116,111400,246131094,453,453,453,453,0
|
|
20240116,111300,246131094,453,453,453,453,257
|
|
20240116,111200,246014673,455,454,455,454,2332
|
|
20240116,111100,244955427,454,453,454,453,61
|
|
20240116,111000,244927783,454,454,454,454,5
|
|
20240116,110900,244925513,454,454,454,454,252
|
|
20240116,110800,244811105,454,454,454,454,0
|
|
20240116,110700,244811105,454,454,454,454,1
|
|
20240116,110600,244810651,452,452,452,452,0
|
|
20240116,110500,244810651,452,454,454,452,2102
|
|
20240116,110400,243857447,454,454,454,454,2
|
|
20240116,110300,243856539,454,454,454,454,1200
|
|
20240116,110200,243311739,454,454,454,454,2
|
|
20240116,110100,243310831,454,454,454,454,250
|
|
20240116,110000,243197331,454,454,454,454,23
|
|
20240116,105900,243186889,454,454,454,454,58
|
|
20240116,105800,243160557,454,454,454,454,2
|
|
20240116,105700,243159649,454,454,454,454,1
|
|
20240116,105600,243159195,454,454,454,454,100
|
|
20240116,105500,243113795,454,453,454,452,243
|
|
20240116,105400,243003933,454,454,454,454,2
|
|
20240116,105300,243003025,454,453,454,453,52
|
|
20240116,105200,242979418,454,454,454,454,0
|
|
20240116,105100,242979418,454,454,454,454,116
|
|
20240116,105000,242926754,454,454,454,454,0
|
|
20240116,104900,242926754,454,454,454,454,1
|
|
20240116,104800,242926300,453,453,453,453,4700
|
|
20240116,104700,240797200,453,453,453,453,108
|
|
20240116,104600,240748276,453,453,453,453,1100
|
|
20240116,104500,240249976,453,453,453,453,20
|
|
20240116,104400,240240916,452,452,452,452,0
|
|
20240116,104300,240240916,452,452,452,449,26388
|
|
20240116,104200,228355164,452,452,452,452,4465
|
|
20240116,104100,226336984,452,452,452,452,1
|
|
20240116,104000,226336532,452,451,452,450,93130
|
|
20240116,103900,184427404,451,451,451,451,2505
|
|
20240116,103800,183297649,451,450,451,450,4407
|
|
20240116,103700,181313999,449,451,452,449,5052
|
|
20240116,103600,179041577,451,452,452,451,5538
|
|
20240116,103500,176541650,454,454,454,454,150
|
|
20240116,103400,176473550,454,451,454,451,13978
|
|
20240116,103300,170165461,450,451,451,450,4831
|
|
20240116,103200,167991255,451,451,451,451,148
|
|
20240116,103100,167924507,451,451,451,451,407
|
|
20240116,103000,167740950,451,451,451,451,1
|
|
20240116,102900,167740499,451,451,451,451,101
|
|
20240116,102800,167694948,451,451,451,451,561
|
|
20240116,102700,167441937,451,451,451,451,5
|
|
20240116,102600,167439682,451,451,451,451,3
|
|
20240116,102500,167438329,451,451,451,451,51
|
|
20240116,102400,167415328,451,450,451,449,2729
|
|
20240116,102300,166189555,451,450,451,450,7673
|
|
20240116,102200,162736055,450,450,450,450,22978
|
|
20240116,102100,152395955,451,451,452,451,2373
|
|
20240116,102000,151325398,450,451,451,450,1815
|
|
20240116,101900,150506834,451,451,451,451,219
|
|
20240116,101800,150408065,451,450,451,450,1510
|
|
20240116,101700,149728556,451,451,451,451,203
|
|
20240116,101600,149637003,451,450,451,450,19943
|
|
20240116,101500,140662641,450,452,452,450,12663
|
|
20240116,101400,134962603,452,451,452,451,125
|
|
20240116,101300,134906223,452,452,452,452,26
|
|
20240116,101200,134894471,452,451,452,451,2917
|
|
20240116,101100,133578902,451,451,451,450,31
|
|
20240116,101000,133564922,451,451,451,450,66601
|
|
20240116,100900,103594010,451,450,451,450,10254
|
|
20240116,100800,98979668,450,451,451,450,2404
|
|
20240116,100700,97897862,450,451,452,450,16758
|
|
20240116,100600,90343338,452,452,452,452,32
|
|
20240116,100500,90328874,452,453,453,451,743
|
|
20240116,100400,89992932,453,453,453,452,22
|
|
20240116,100300,89982976,453,453,453,451,149
|
|
20240116,100200,89915622,453,453,454,452,4290
|
|
20240116,100100,87976476,453,454,454,453,1506
|
|
20240116,100000,87294256,454,454,454,453,1939
|
|
20240116,095900,86414223,455,455,455,455,808
|
|
20240116,095800,86046583,456,454,456,454,9426
|
|
20240116,095700,81761044,453,453,453,453,872
|
|
20240116,095600,81366028,454,454,454,453,323
|
|
20240116,095500,81219505,454,454,454,453,112
|
|
20240116,095400,81168762,454,454,454,454,6
|
|
20240116,095300,81166038,453,453,453,453,1020
|
|
20240116,095200,80703978,453,456,456,451,44115
|
|
20240116,095100,60711621,456,456,456,456,568
|
|
20240116,095000,60452613,456,457,457,456,14016
|
|
20240116,094900,54060715,457,457,457,457,523
|
|
20240116,094800,53821704,458,458,458,456,114
|
|
20240116,094700,53769504,457,456,457,456,6692
|
|
20240116,094600,50717806,457,457,457,457,4522
|
|
20240116,094500,48651252,458,458,458,457,2063
|
|
20240116,094400,47708399,459,458,459,458,93
|
|
20240116,094300,47665794,458,458,458,458,134
|
|
20240116,094200,47604422,458,458,458,458,1000
|
|
20240116,094100,47146422,458,458,458,458,411
|
|
20240116,094000,46958184,459,458,459,458,8358
|
|
20240116,093900,43130124,459,459,460,459,624
|
|
20240116,093800,42843706,459,460,460,459,57
|
|
20240116,093700,42817523,460,459,460,459,615
|
|
20240116,093600,42535232,458,458,458,458,2700
|
|
20240116,093500,41298632,458,459,459,458,3000
|
|
20240116,093400,39924615,460,460,460,458,3730
|
|
20240116,093300,38215171,459,460,460,459,6219
|
|
20240116,093200,35360537,460,460,460,460,527
|
|
20240116,093100,35118117,460,461,461,460,5002
|
|
20240116,093000,32817195,461,461,461,461,309
|
|
20240116,092900,32674746,461,462,462,461,10100
|
|
20240116,092800,28008547,463,463,463,463,500
|
|
20240116,092700,27777047,463,463,463,463,2
|
|
20240116,092600,27776121,462,462,462,462,3143
|
|
20240116,092500,26324055,462,462,462,462,126
|
|
20240116,092400,26265843,462,462,462,462,0
|
|
20240116,092300,26265843,462,462,462,462,18
|
|
20240116,092200,26257527,461,461,461,461,6368
|
|
20240116,092100,23321879,461,461,461,461,3687
|
|
20240116,092000,21622172,461,461,461,461,0
|
|
20240116,091900,21622172,461,463,463,461,3774
|
|
20240116,091800,19877855,463,463,463,462,816
|
|
20240116,091700,19500099,463,463,463,463,8
|
|
20240116,091600,19496395,463,463,463,462,1102
|
|
20240116,091500,18986171,463,462,463,462,2187
|
|
20240116,091400,17975774,461,461,462,460,1552
|
|
20240116,091300,17260299,461,460,461,460,45
|
|
20240116,091200,17239561,460,461,461,460,14
|
|
20240116,091100,17233108,461,462,462,461,72
|
|
20240116,091000,17199906,462,462,462,462,100
|
|
20240116,090900,17153706,462,462,462,462,1100
|
|
20240116,090800,16645506,462,461,462,461,1116
|
|
20240116,090700,16130155,462,462,462,462,0
|
|
20240116,090600,16130155,462,462,462,462,1
|
|
20240116,090500,16129693,462,461,462,461,2359
|
|
20240116,090400,15042192,461,461,461,461,1143
|
|
20240116,090300,14515269,462,461,463,461,5930
|
|
20240116,090200,11781484,464,465,465,464,183
|
|
20240116,090100,11696489,465,460,465,460,855
|
|
20240116,090000,11303184,458,458,458,458,23888
|