745 lines
33 KiB
CSV
745 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,212200,413299431,590,590,590,590,24710
|
|
20240116,212100,413299431,590,590,590,590,0
|
|
20240116,212000,413299431,590,590,590,590,0
|
|
20240116,211900,413299431,590,590,590,590,0
|
|
20240116,211800,413299431,590,590,590,590,0
|
|
20240116,211700,413299431,590,590,590,590,0
|
|
20240116,211600,413299431,590,590,590,590,0
|
|
20240116,211500,413299431,590,590,590,590,0
|
|
20240116,211400,413299431,590,590,590,590,0
|
|
20240116,211300,413299431,590,590,590,590,0
|
|
20240116,211200,413299431,590,590,590,590,0
|
|
20240116,211100,413299431,590,590,590,590,0
|
|
20240116,211000,413299431,590,590,590,590,0
|
|
20240116,210900,413299431,590,590,590,590,0
|
|
20240116,210800,413299431,590,590,590,590,0
|
|
20240116,210700,413299431,590,590,590,590,0
|
|
20240116,210600,413299431,590,590,590,590,0
|
|
20240116,210500,413299431,590,590,590,590,0
|
|
20240116,210400,413299431,590,590,590,590,0
|
|
20240116,210300,413299431,590,590,590,590,0
|
|
20240116,210200,413299431,590,590,590,590,0
|
|
20240116,210100,413299431,590,590,590,590,0
|
|
20240116,210000,413299431,590,590,590,590,0
|
|
20240116,205900,413299431,590,590,590,590,0
|
|
20240116,205800,413299431,590,590,590,590,0
|
|
20240116,205700,413299431,590,590,590,590,0
|
|
20240116,205600,413299431,590,590,590,590,0
|
|
20240116,205500,413299431,590,590,590,590,0
|
|
20240116,205400,413299431,590,590,590,590,0
|
|
20240116,205300,413299431,590,590,590,590,0
|
|
20240116,205200,413299431,590,590,590,590,24710
|
|
20240116,205100,413299431,590,590,590,590,0
|
|
20240116,205000,413299431,590,590,590,590,0
|
|
20240116,204900,413299431,590,590,590,590,0
|
|
20240116,204800,413299431,590,590,590,590,0
|
|
20240116,204700,413299431,590,590,590,590,0
|
|
20240116,204600,413299431,590,590,590,590,0
|
|
20240116,204500,413299431,590,590,590,590,0
|
|
20240116,204400,413299431,590,590,590,590,0
|
|
20240116,204300,413299431,590,590,590,590,0
|
|
20240116,204200,413299431,590,590,590,590,0
|
|
20240116,204100,413299431,590,590,590,590,0
|
|
20240116,204000,413299431,590,590,590,590,0
|
|
20240116,203900,413299431,590,590,590,590,0
|
|
20240116,203800,413299431,590,590,590,590,0
|
|
20240116,203700,413299431,590,590,590,590,0
|
|
20240116,203600,413299431,590,590,590,590,0
|
|
20240116,203500,413299431,590,590,590,590,0
|
|
20240116,203400,413299431,590,590,590,590,0
|
|
20240116,203300,413299431,590,590,590,590,0
|
|
20240116,203200,413299431,590,590,590,590,0
|
|
20240116,203100,413299431,590,590,590,590,0
|
|
20240116,203000,413299431,590,590,590,590,0
|
|
20240116,202900,413299431,590,590,590,590,0
|
|
20240116,202800,413299431,590,590,590,590,0
|
|
20240116,202700,413299431,590,590,590,590,0
|
|
20240116,202600,413299431,590,590,590,590,0
|
|
20240116,202500,413299431,590,590,590,590,0
|
|
20240116,202400,413299431,590,590,590,590,0
|
|
20240116,202300,413299431,590,590,590,590,0
|
|
20240116,202200,413299431,590,590,590,590,24710
|
|
20240116,202100,413299431,590,590,590,590,0
|
|
20240116,202000,413299431,590,590,590,590,0
|
|
20240116,201900,413299431,590,590,590,590,0
|
|
20240116,201800,413299431,590,590,590,590,0
|
|
20240116,201700,413299431,590,590,590,590,0
|
|
20240116,201600,413299431,590,590,590,590,0
|
|
20240116,201500,413299431,590,590,590,590,0
|
|
20240116,201400,413299431,590,590,590,590,0
|
|
20240116,201300,413299431,590,590,590,590,0
|
|
20240116,201200,413299431,590,590,590,590,0
|
|
20240116,201100,413299431,590,590,590,590,0
|
|
20240116,201000,413299431,590,590,590,590,0
|
|
20240116,200900,413299431,590,590,590,590,0
|
|
20240116,200800,413299431,590,590,590,590,0
|
|
20240116,200700,413299431,590,590,590,590,0
|
|
20240116,200600,413299431,590,590,590,590,0
|
|
20240116,200500,413299431,590,590,590,590,0
|
|
20240116,200400,413299431,590,590,590,590,0
|
|
20240116,200300,413299431,590,590,590,590,0
|
|
20240116,200200,413299431,590,590,590,590,0
|
|
20240116,200100,413299431,590,590,590,590,0
|
|
20240116,200000,413299431,590,590,590,590,0
|
|
20240116,195900,413299431,590,590,590,590,0
|
|
20240116,195800,413299431,590,590,590,590,0
|
|
20240116,195700,413299431,590,590,590,590,0
|
|
20240116,195600,413299431,590,590,590,590,0
|
|
20240116,195500,413299431,590,590,590,590,0
|
|
20240116,195400,413299431,590,590,590,590,0
|
|
20240116,195300,413299431,590,590,590,590,0
|
|
20240116,195200,413299431,590,590,590,590,24710
|
|
20240116,195100,413299431,590,590,590,590,0
|
|
20240116,195000,413299431,590,590,590,590,0
|
|
20240116,194900,413299431,590,590,590,590,0
|
|
20240116,194800,413299431,590,590,590,590,0
|
|
20240116,194700,413299431,590,590,590,590,0
|
|
20240116,194600,413299431,590,590,590,590,0
|
|
20240116,194500,413299431,590,590,590,590,0
|
|
20240116,194400,413299431,590,590,590,590,0
|
|
20240116,194300,413299431,590,590,590,590,0
|
|
20240116,194200,413299431,590,590,590,590,0
|
|
20240116,194100,413299431,590,590,590,590,0
|
|
20240116,194000,413299431,590,590,590,590,0
|
|
20240116,193900,413299431,590,590,590,590,0
|
|
20240116,193800,413299431,590,590,590,590,0
|
|
20240116,193700,413299431,590,590,590,590,0
|
|
20240116,193600,413299431,590,590,590,590,0
|
|
20240116,193500,413299431,590,590,590,590,0
|
|
20240116,193400,413299431,590,590,590,590,0
|
|
20240116,193300,413299431,590,590,590,590,0
|
|
20240116,193200,413299431,590,590,590,590,0
|
|
20240116,193100,413299431,590,590,590,590,0
|
|
20240116,193000,413299431,590,590,590,590,0
|
|
20240116,192900,413299431,590,590,590,590,0
|
|
20240116,192800,413299431,590,590,590,590,0
|
|
20240116,192700,413299431,590,590,590,590,0
|
|
20240116,192600,413299431,590,590,590,590,0
|
|
20240116,192500,413299431,590,590,590,590,0
|
|
20240116,192400,413299431,590,590,590,590,0
|
|
20240116,192300,413299431,590,590,590,590,0
|
|
20240116,192200,413299431,590,590,590,590,24710
|
|
20240116,192100,413299431,590,590,590,590,0
|
|
20240116,192000,413299431,590,590,590,590,0
|
|
20240116,191900,413299431,590,590,590,590,0
|
|
20240116,191800,413299431,590,590,590,590,0
|
|
20240116,191700,413299431,590,590,590,590,0
|
|
20240116,191600,413299431,590,590,590,590,0
|
|
20240116,191500,413299431,590,590,590,590,0
|
|
20240116,191400,413299431,590,590,590,590,0
|
|
20240116,191300,413299431,590,590,590,590,0
|
|
20240116,191200,413299431,590,590,590,590,0
|
|
20240116,191100,413299431,590,590,590,590,0
|
|
20240116,191000,413299431,590,590,590,590,0
|
|
20240116,190900,413299431,590,590,590,590,0
|
|
20240116,190800,413299431,590,590,590,590,0
|
|
20240116,190700,413299431,590,590,590,590,0
|
|
20240116,190600,413299431,590,590,590,590,0
|
|
20240116,190500,413299431,590,590,590,590,0
|
|
20240116,190400,413299431,590,590,590,590,0
|
|
20240116,190300,413299431,590,590,590,590,0
|
|
20240116,190200,413299431,590,590,590,590,0
|
|
20240116,190100,413299431,590,590,590,590,0
|
|
20240116,190000,413299431,590,590,590,590,0
|
|
20240116,185900,413299431,590,590,590,590,0
|
|
20240116,185800,413299431,590,590,590,590,0
|
|
20240116,185700,413299431,590,590,590,590,0
|
|
20240116,185600,413299431,590,590,590,590,0
|
|
20240116,185500,413299431,590,590,590,590,0
|
|
20240116,185400,413299431,590,590,590,590,0
|
|
20240116,185300,413299431,590,590,590,590,0
|
|
20240116,185200,413299431,590,590,590,590,24710
|
|
20240116,185100,413299431,590,590,590,590,0
|
|
20240116,185000,413299431,590,590,590,590,0
|
|
20240116,184900,413299431,590,590,590,590,0
|
|
20240116,184800,413299431,590,590,590,590,0
|
|
20240116,184700,413299431,590,590,590,590,0
|
|
20240116,184600,413299431,590,590,590,590,0
|
|
20240116,184500,413299431,590,590,590,590,0
|
|
20240116,184400,413299431,590,590,590,590,0
|
|
20240116,184300,413299431,590,590,590,590,0
|
|
20240116,184200,413299431,590,590,590,590,0
|
|
20240116,184100,413299431,590,590,590,590,0
|
|
20240116,184000,413299431,590,590,590,590,0
|
|
20240116,183900,413299431,590,590,590,590,0
|
|
20240116,183800,413299431,590,590,590,590,0
|
|
20240116,183700,413299431,590,590,590,590,0
|
|
20240116,183600,413299431,590,590,590,590,0
|
|
20240116,183500,413299431,590,590,590,590,0
|
|
20240116,183400,413299431,590,590,590,590,0
|
|
20240116,183300,413299431,590,590,590,590,0
|
|
20240116,183200,413299431,590,590,590,590,0
|
|
20240116,183100,413299431,590,590,590,590,0
|
|
20240116,183000,413299431,590,590,590,590,0
|
|
20240116,182900,413299431,590,590,590,590,0
|
|
20240116,182800,413299431,590,590,590,590,0
|
|
20240116,182700,413299431,590,590,590,590,0
|
|
20240116,182600,413299431,590,590,590,590,0
|
|
20240116,182500,413299431,590,590,590,590,0
|
|
20240116,182400,413299431,590,590,590,590,0
|
|
20240116,182300,413299431,590,590,590,590,0
|
|
20240116,182200,413299431,590,590,590,590,24710
|
|
20240116,182100,413299431,590,590,590,590,0
|
|
20240116,182000,413299431,590,590,590,590,0
|
|
20240116,181900,413299431,590,590,590,590,0
|
|
20240116,181800,413299431,590,590,590,590,0
|
|
20240116,181700,413299431,590,590,590,590,0
|
|
20240116,181600,413299431,590,590,590,590,0
|
|
20240116,181500,413299431,590,590,590,590,0
|
|
20240116,181400,413299431,590,590,590,590,0
|
|
20240116,181300,413299431,590,590,590,590,0
|
|
20240116,181200,413299431,590,590,590,590,0
|
|
20240116,181100,413299431,590,590,590,590,0
|
|
20240116,181000,413299431,590,590,590,590,0
|
|
20240116,180900,413299431,590,590,590,590,0
|
|
20240116,180800,413299431,590,590,590,590,0
|
|
20240116,180700,413299431,590,590,590,590,0
|
|
20240116,180600,413299431,590,590,590,590,0
|
|
20240116,180500,413299431,590,590,590,590,0
|
|
20240116,180400,413299431,590,590,590,590,0
|
|
20240116,180300,413299431,590,590,590,590,0
|
|
20240116,180200,413299431,590,590,590,590,0
|
|
20240116,180100,413299431,590,590,590,590,0
|
|
20240116,180000,413299431,590,590,590,590,0
|
|
20240116,175900,413299431,590,590,590,590,0
|
|
20240116,175800,413299431,590,590,590,590,0
|
|
20240116,175700,413299431,590,590,590,590,0
|
|
20240116,175600,413299431,590,590,590,590,0
|
|
20240116,175500,413299431,590,590,590,590,0
|
|
20240116,175400,413299431,590,590,590,590,0
|
|
20240116,175300,413299431,590,590,590,590,0
|
|
20240116,175200,413299431,590,590,590,590,24710
|
|
20240116,175100,413299431,590,590,590,590,0
|
|
20240116,175000,413299431,590,590,590,590,0
|
|
20240116,174900,413299431,590,590,590,590,0
|
|
20240116,174800,413299431,590,590,590,590,0
|
|
20240116,174700,413299431,590,590,590,590,0
|
|
20240116,174600,413299431,590,590,590,590,0
|
|
20240116,174500,413299431,590,590,590,590,0
|
|
20240116,174400,413299431,590,590,590,590,0
|
|
20240116,174300,413299431,590,590,590,590,0
|
|
20240116,174200,413299431,590,590,590,590,0
|
|
20240116,174100,413299431,590,590,590,590,0
|
|
20240116,174000,413299431,590,590,590,590,0
|
|
20240116,173900,413299431,590,590,590,590,0
|
|
20240116,173800,413299431,590,590,590,590,0
|
|
20240116,173700,413299431,590,590,590,590,0
|
|
20240116,173600,413299431,590,590,590,590,0
|
|
20240116,173500,413299431,590,590,590,590,0
|
|
20240116,173400,413299431,590,590,590,590,0
|
|
20240116,173300,413299431,590,590,590,590,0
|
|
20240116,173200,413299431,590,590,590,590,0
|
|
20240116,173100,413299431,590,590,590,590,0
|
|
20240116,173000,413299431,590,590,590,590,0
|
|
20240116,172900,413299431,590,590,590,590,0
|
|
20240116,172800,413299431,590,590,590,590,0
|
|
20240116,172700,413299431,590,590,590,590,0
|
|
20240116,172600,413299431,590,590,590,590,0
|
|
20240116,172500,413299431,590,590,590,590,0
|
|
20240116,172400,413299431,590,590,590,590,0
|
|
20240116,172300,413299431,590,590,590,590,0
|
|
20240116,172200,413299431,590,590,590,590,24710
|
|
20240116,172100,413299431,590,590,590,590,0
|
|
20240116,172000,413299431,590,590,590,590,0
|
|
20240116,171900,413299431,590,590,590,590,0
|
|
20240116,171800,413299431,590,590,590,590,0
|
|
20240116,171700,413299431,590,590,590,590,0
|
|
20240116,171600,413299431,590,590,590,590,0
|
|
20240116,171500,413299431,590,590,590,590,0
|
|
20240116,171400,413299431,590,590,590,590,0
|
|
20240116,171300,413299431,590,590,590,590,0
|
|
20240116,171200,413299431,590,590,590,590,0
|
|
20240116,171100,413299431,590,590,590,590,0
|
|
20240116,171000,413299431,590,590,590,590,0
|
|
20240116,170900,413299431,590,590,590,590,0
|
|
20240116,170800,413299431,590,590,590,590,0
|
|
20240116,170700,413299431,590,590,590,590,0
|
|
20240116,170600,413299431,590,590,590,590,0
|
|
20240116,170500,413299431,590,590,590,590,0
|
|
20240116,170400,413299431,590,590,590,590,0
|
|
20240116,170300,413299431,590,590,590,590,0
|
|
20240116,170200,413299431,590,590,590,590,0
|
|
20240116,170100,413299431,590,590,590,590,0
|
|
20240116,170000,413299431,590,590,590,590,0
|
|
20240116,165900,413299431,590,590,590,590,0
|
|
20240116,165800,413299431,590,590,590,590,0
|
|
20240116,165700,413299431,590,590,590,590,0
|
|
20240116,165600,413299431,590,590,590,590,0
|
|
20240116,165500,413299431,590,590,590,590,0
|
|
20240116,165400,413299431,590,590,590,590,0
|
|
20240116,165300,413299431,590,590,590,590,0
|
|
20240116,165200,413299431,590,590,590,590,24710
|
|
20240116,165100,413299431,590,590,590,590,0
|
|
20240116,165000,413299431,590,590,590,590,0
|
|
20240116,164900,413299431,590,590,590,590,0
|
|
20240116,164800,413299431,590,590,590,590,0
|
|
20240116,164700,413299431,590,590,590,590,0
|
|
20240116,164600,413299431,590,590,590,590,0
|
|
20240116,164500,413299431,590,590,590,590,0
|
|
20240116,164400,413299431,590,590,590,590,0
|
|
20240116,164300,413299431,590,590,590,590,0
|
|
20240116,164200,413299431,590,590,590,590,0
|
|
20240116,164100,413299431,590,590,590,590,0
|
|
20240116,164000,413299431,590,590,590,590,0
|
|
20240116,163900,413299431,590,590,590,590,0
|
|
20240116,163800,413299431,590,590,590,590,0
|
|
20240116,163700,413299431,590,590,590,590,0
|
|
20240116,163600,413299431,590,590,590,590,0
|
|
20240116,163500,413299431,590,590,590,590,0
|
|
20240116,163400,413299431,590,590,590,590,0
|
|
20240116,163300,413299431,590,590,590,590,0
|
|
20240116,163200,413299431,590,590,590,590,0
|
|
20240116,163100,413299431,590,590,590,590,0
|
|
20240116,163000,413299431,590,590,590,590,0
|
|
20240116,162900,413299431,590,590,590,590,0
|
|
20240116,162800,413299431,590,590,590,590,0
|
|
20240116,162700,413299431,590,590,590,590,0
|
|
20240116,162600,413299431,590,590,590,590,0
|
|
20240116,162500,413299431,590,590,590,590,0
|
|
20240116,162400,413299431,590,590,590,590,0
|
|
20240116,162300,413299431,590,590,590,590,0
|
|
20240116,162200,413299431,590,590,590,590,24710
|
|
20240116,162100,413299431,590,590,590,590,0
|
|
20240116,162000,413299431,590,590,590,590,0
|
|
20240116,161900,413299431,590,590,590,590,0
|
|
20240116,161800,413299431,590,590,590,590,0
|
|
20240116,161700,413299431,590,590,590,590,0
|
|
20240116,161600,413299431,590,590,590,590,0
|
|
20240116,161500,413299431,590,590,590,590,0
|
|
20240116,161400,413299431,590,590,590,590,0
|
|
20240116,161300,413299431,590,590,590,590,0
|
|
20240116,161200,413299431,590,590,590,590,0
|
|
20240116,161100,413299431,590,590,590,590,0
|
|
20240116,161000,413299431,590,590,590,590,0
|
|
20240116,160900,413299431,590,590,590,590,0
|
|
20240116,160800,413299431,590,590,590,590,0
|
|
20240116,160700,413299431,590,590,590,590,0
|
|
20240116,160600,413299431,590,590,590,590,0
|
|
20240116,160500,413299431,590,590,590,590,0
|
|
20240116,160400,413299431,590,590,590,590,0
|
|
20240116,160300,413299431,590,590,590,590,0
|
|
20240116,160200,413299431,590,590,590,590,0
|
|
20240116,160100,413299431,590,590,590,590,0
|
|
20240116,160000,413299431,590,590,590,590,0
|
|
20240116,155900,413299431,590,590,590,590,0
|
|
20240116,155800,413299431,590,590,590,590,0
|
|
20240116,155700,413299431,590,590,590,590,0
|
|
20240116,155600,413299431,590,590,590,590,0
|
|
20240116,155500,413299431,590,590,590,590,0
|
|
20240116,155400,413299431,590,590,590,590,0
|
|
20240116,155300,413299431,590,590,590,590,0
|
|
20240116,155200,413299431,590,590,590,590,24710
|
|
20240116,155100,413299431,590,590,590,590,0
|
|
20240116,155000,413299431,590,590,590,590,0
|
|
20240116,154900,413299431,590,590,590,590,0
|
|
20240116,154800,413299431,590,590,590,590,0
|
|
20240116,154700,413299431,590,590,590,590,0
|
|
20240116,154600,413299431,590,590,590,590,0
|
|
20240116,154500,413299431,590,590,590,590,0
|
|
20240116,154400,413299431,590,590,590,590,0
|
|
20240116,154300,413299431,590,590,590,590,0
|
|
20240116,154200,413299431,590,590,590,590,0
|
|
20240116,154100,413299431,590,590,590,590,0
|
|
20240116,154000,413299431,590,590,590,590,0
|
|
20240116,153900,413299431,590,590,590,590,0
|
|
20240116,153800,413299431,590,590,590,590,0
|
|
20240116,153700,413299431,590,590,590,590,0
|
|
20240116,153600,413299431,590,590,590,590,0
|
|
20240116,153500,413299431,590,590,590,590,0
|
|
20240116,153400,413299431,590,590,590,590,0
|
|
20240116,153300,413299431,590,590,590,590,0
|
|
20240116,153200,413299431,590,590,590,590,0
|
|
20240116,153100,413299431,590,590,590,590,0
|
|
20240116,153000,413299431,590,590,590,590,24710
|
|
20240116,152900,398720531,592,592,592,592,0
|
|
20240116,152800,398720531,592,592,592,592,0
|
|
20240116,152700,398720531,592,592,592,592,0
|
|
20240116,152600,398720531,592,592,592,592,0
|
|
20240116,152500,398720531,592,592,592,592,0
|
|
20240116,152400,398720531,592,592,592,592,0
|
|
20240116,152300,398720531,592,592,592,592,0
|
|
20240116,152200,398720531,592,592,592,592,0
|
|
20240116,152100,398720531,592,592,592,592,0
|
|
20240116,152000,398720531,592,592,592,592,0
|
|
20240116,151900,398720531,592,592,592,592,827
|
|
20240116,151800,398230947,592,592,592,592,2000
|
|
20240116,151700,397046947,595,595,595,595,0
|
|
20240116,151600,397046947,595,594,595,593,12479
|
|
20240116,151500,389646694,591,596,596,591,3379
|
|
20240116,151400,387642645,596,596,596,596,434
|
|
20240116,151300,387383981,597,597,597,597,1
|
|
20240116,151200,387383384,597,595,597,595,247
|
|
20240116,151100,387236200,594,594,594,593,752
|
|
20240116,151000,386789537,595,595,595,595,29
|
|
20240116,150900,386772282,591,595,595,591,10850
|
|
20240116,150800,380345930,597,598,598,591,25945
|
|
20240116,150700,364977689,597,597,597,597,23
|
|
20240116,150600,364963958,598,598,598,598,1
|
|
20240116,150500,364963360,598,597,598,597,278
|
|
20240116,150400,364797138,595,595,595,595,1
|
|
20240116,150300,364796543,595,597,597,595,389
|
|
20240116,150200,364565085,598,598,598,598,1
|
|
20240116,150100,364564487,598,596,598,596,10
|
|
20240116,150000,364558525,596,598,598,596,58
|
|
20240116,145900,364523843,594,595,595,594,1000
|
|
20240116,145800,363929760,595,599,599,594,35802
|
|
20240116,145700,342610920,600,600,600,600,13
|
|
20240116,145600,342603120,600,600,600,600,0
|
|
20240116,145500,342603120,600,600,600,600,15
|
|
20240116,145400,342594120,599,599,599,599,1000
|
|
20240116,145300,341995120,599,599,599,599,0
|
|
20240116,145200,341995120,599,599,599,599,1000
|
|
20240116,145100,341396120,599,599,599,599,0
|
|
20240116,145000,341396120,599,599,599,599,0
|
|
20240116,144900,341396120,599,599,599,599,663
|
|
20240116,144800,340998983,599,599,599,599,1
|
|
20240116,144700,340998384,599,599,599,599,0
|
|
20240116,144600,340998384,599,599,599,599,0
|
|
20240116,144500,340998384,599,599,599,599,0
|
|
20240116,144400,340998384,599,599,599,599,0
|
|
20240116,144300,340998384,599,599,599,599,0
|
|
20240116,144200,340998384,599,599,599,599,153
|
|
20240116,144100,340906737,600,600,600,600,0
|
|
20240116,144000,340906737,600,600,600,600,583
|
|
20240116,143900,340556937,600,600,600,600,0
|
|
20240116,143800,340556937,600,600,600,600,0
|
|
20240116,143700,340556937,600,600,600,600,1
|
|
20240116,143600,340556337,599,599,599,599,1317
|
|
20240116,143500,339767454,598,598,598,598,0
|
|
20240116,143400,339767454,598,598,598,598,154
|
|
20240116,143300,339675362,598,599,599,598,1106
|
|
20240116,143200,339013573,599,599,599,599,520
|
|
20240116,143100,338702093,599,599,599,599,200
|
|
20240116,143000,338582293,599,599,599,599,206
|
|
20240116,142900,338458899,598,598,598,598,1100
|
|
20240116,142800,337801099,599,599,599,599,1
|
|
20240116,142700,337800500,600,600,600,600,0
|
|
20240116,142600,337800500,600,600,600,600,2
|
|
20240116,142500,337799300,600,600,600,600,153
|
|
20240116,142400,337707500,599,598,600,598,1571
|
|
20240116,142300,336765021,597,598,598,597,6041
|
|
20240116,142200,333157637,599,599,599,599,51
|
|
20240116,142100,333127088,599,599,599,598,1109
|
|
20240116,142000,332462805,599,599,599,599,7
|
|
20240116,141900,332458612,599,599,599,599,1
|
|
20240116,141800,332458013,599,599,599,599,0
|
|
20240116,141700,332458013,599,599,599,599,1027
|
|
20240116,141600,331842840,600,600,600,600,100
|
|
20240116,141500,331782840,598,598,598,598,230
|
|
20240116,141400,331645300,598,599,599,598,3000
|
|
20240116,141300,329851294,600,600,600,600,0
|
|
20240116,141200,329851294,600,601,601,600,1036
|
|
20240116,141100,329229691,599,600,600,599,9216
|
|
20240116,141000,323709282,600,600,600,600,0
|
|
20240116,140900,323709282,600,600,600,600,203
|
|
20240116,140800,323587482,601,601,601,601,0
|
|
20240116,140700,323587482,601,601,601,601,3
|
|
20240116,140600,323585679,602,602,602,602,0
|
|
20240116,140500,323585679,602,602,602,602,0
|
|
20240116,140400,323585679,602,600,602,599,9101
|
|
20240116,140300,318129215,600,600,600,600,0
|
|
20240116,140200,318129215,600,600,600,600,0
|
|
20240116,140100,318129215,600,600,600,600,0
|
|
20240116,140000,318129215,600,600,600,600,0
|
|
20240116,135900,318129215,600,601,601,600,338
|
|
20240116,135800,317926395,601,601,601,601,0
|
|
20240116,135700,317926395,601,601,601,601,49
|
|
20240116,135600,317896946,600,600,600,600,10550
|
|
20240116,135500,311566946,601,601,601,601,15000
|
|
20240116,135400,302551946,600,601,601,600,763
|
|
20240116,135300,302093926,602,602,602,602,2
|
|
20240116,135200,302092722,602,602,602,602,0
|
|
20240116,135100,302092722,602,602,602,602,0
|
|
20240116,135000,302092722,602,602,602,601,12
|
|
20240116,134900,302085503,600,600,600,600,29
|
|
20240116,134800,302068103,601,601,601,601,75
|
|
20240116,134700,302023028,602,602,602,602,0
|
|
20240116,134600,302023028,602,602,602,602,0
|
|
20240116,134500,302023028,602,602,602,602,6
|
|
20240116,134400,302019416,601,601,601,601,1
|
|
20240116,134300,302018815,602,602,602,602,10
|
|
20240116,134200,302012795,601,601,601,601,0
|
|
20240116,134100,302012795,601,601,602,601,3181
|
|
20240116,134000,300101004,601,601,601,601,0
|
|
20240116,133900,300101004,601,601,601,601,0
|
|
20240116,133800,300101004,601,601,601,601,1
|
|
20240116,133700,300100403,601,601,601,601,0
|
|
20240116,133600,300100403,601,601,601,601,0
|
|
20240116,133500,300100403,601,601,601,601,23
|
|
20240116,133400,300086580,601,601,601,601,0
|
|
20240116,133300,300086580,601,601,601,601,0
|
|
20240116,133200,300086580,601,601,601,601,187
|
|
20240116,133100,299974193,602,602,602,602,1
|
|
20240116,133000,299973591,602,602,602,601,3
|
|
20240116,132900,299971786,602,602,602,602,0
|
|
20240116,132800,299971786,602,602,602,602,1173
|
|
20240116,132700,299265640,602,602,602,602,0
|
|
20240116,132600,299265640,602,602,602,602,0
|
|
20240116,132500,299265640,602,602,602,602,657
|
|
20240116,132400,298870126,602,602,603,602,251
|
|
20240116,132300,298719023,602,601,602,601,4507
|
|
20240116,132200,296010309,601,601,601,601,0
|
|
20240116,132100,296010309,601,601,601,601,0
|
|
20240116,132000,296010309,601,601,601,601,4000
|
|
20240116,131900,293606309,602,602,602,602,0
|
|
20240116,131800,293606309,602,602,602,602,0
|
|
20240116,131700,293606309,602,602,602,602,0
|
|
20240116,131600,293606309,602,603,603,602,15149
|
|
20240116,131500,284486594,603,603,603,603,122
|
|
20240116,131400,284413028,603,603,603,603,41
|
|
20240116,131300,284388305,604,604,604,603,101
|
|
20240116,131200,284327302,604,604,604,604,50
|
|
20240116,131100,284297102,604,604,604,604,50
|
|
20240116,131000,284266902,604,604,604,604,2
|
|
20240116,130900,284265694,603,603,603,603,2
|
|
20240116,130800,284264488,603,603,603,603,1
|
|
20240116,130700,284263885,603,603,603,603,33
|
|
20240116,130600,284243986,603,602,603,602,988
|
|
20240116,130500,283649110,602,603,603,602,7647
|
|
20240116,130400,279045554,605,605,605,605,1
|
|
20240116,130300,279044949,602,602,602,602,15
|
|
20240116,130200,279035919,602,602,602,602,0
|
|
20240116,130100,279035919,602,602,602,602,1262
|
|
20240116,130000,278276195,602,602,602,602,200
|
|
20240116,125900,278155795,602,602,602,602,0
|
|
20240116,125800,278155795,602,602,602,602,0
|
|
20240116,125700,278155795,602,602,602,602,407
|
|
20240116,125600,277910781,602,602,602,602,0
|
|
20240116,125500,277910781,602,602,602,602,0
|
|
20240116,125400,277910781,602,602,602,602,545
|
|
20240116,125300,277582691,602,602,602,601,1351
|
|
20240116,125200,276770717,602,602,602,602,216
|
|
20240116,125100,276640685,603,603,603,603,0
|
|
20240116,125000,276640685,603,603,603,603,0
|
|
20240116,124900,276640685,603,603,603,603,0
|
|
20240116,124800,276640685,603,603,603,603,0
|
|
20240116,124700,276640685,603,603,603,603,0
|
|
20240116,124600,276640685,603,603,603,603,0
|
|
20240116,124500,276640685,603,603,603,603,0
|
|
20240116,124400,276640685,603,603,603,603,110
|
|
20240116,124300,276574355,603,603,603,603,0
|
|
20240116,124200,276574355,603,603,603,603,0
|
|
20240116,124100,276574355,603,603,603,603,0
|
|
20240116,124000,276574355,603,603,603,603,0
|
|
20240116,123900,276574355,603,603,603,603,0
|
|
20240116,123800,276574355,603,603,603,603,0
|
|
20240116,123700,276574355,603,605,605,603,6640
|
|
20240116,123600,272570423,603,603,603,603,6667
|
|
20240116,123500,268550222,605,605,605,605,0
|
|
20240116,123400,268550222,605,605,605,605,0
|
|
20240116,123300,268550222,605,601,605,601,2060
|
|
20240116,123200,267312158,602,602,602,602,300
|
|
20240116,123100,267131558,602,602,602,602,1209
|
|
20240116,123000,266403740,605,605,605,605,50
|
|
20240116,122900,266373490,603,603,603,603,0
|
|
20240116,122800,266373490,603,602,603,602,1453
|
|
20240116,122700,265498631,603,603,603,603,1070
|
|
20240116,122600,264853421,603,603,603,603,0
|
|
20240116,122500,264853421,603,603,603,603,1003
|
|
20240116,122400,264248612,604,604,604,604,0
|
|
20240116,122300,264248612,604,604,604,604,0
|
|
20240116,122200,264248612,604,604,604,604,200
|
|
20240116,122100,264127812,605,605,605,605,0
|
|
20240116,122000,264127812,605,605,605,605,0
|
|
20240116,121900,264127812,605,605,605,605,0
|
|
20240116,121800,264127812,605,605,605,605,1
|
|
20240116,121700,264127207,602,603,603,602,1000
|
|
20240116,121600,263524654,603,603,603,603,1810
|
|
20240116,121500,262433224,602,602,602,602,0
|
|
20240116,121400,262433224,602,603,603,602,411
|
|
20240116,121300,262185791,602,602,602,602,0
|
|
20240116,121200,262185791,602,602,602,602,0
|
|
20240116,121100,262185791,602,602,602,602,0
|
|
20240116,121000,262185791,602,604,604,602,16145
|
|
20240116,120900,252452956,605,605,605,605,0
|
|
20240116,120800,252452956,605,605,605,605,202
|
|
20240116,120700,252330746,605,605,605,605,0
|
|
20240116,120600,252330746,605,605,605,605,47
|
|
20240116,120500,252302311,605,605,605,605,2
|
|
20240116,120400,252301101,605,605,605,605,0
|
|
20240116,120300,252301101,605,605,605,605,0
|
|
20240116,120200,252301101,605,605,605,605,0
|
|
20240116,120100,252301101,605,605,605,605,586
|
|
20240116,120000,251946571,604,604,604,604,0
|
|
20240116,115900,251946571,604,604,604,604,3020
|
|
20240116,115800,250122491,605,605,605,605,2
|
|
20240116,115700,250121281,605,605,605,605,0
|
|
20240116,115600,250121281,605,605,605,605,0
|
|
20240116,115500,250121281,605,605,605,605,0
|
|
20240116,115400,250121281,605,605,605,603,804
|
|
20240116,115300,249636444,603,603,603,603,0
|
|
20240116,115200,249636444,603,603,603,603,0
|
|
20240116,115100,249636444,603,603,603,603,79
|
|
20240116,115000,249588807,605,605,605,604,58
|
|
20240116,114900,249553758,605,605,605,605,0
|
|
20240116,114800,249553758,605,605,605,605,0
|
|
20240116,114700,249553758,605,605,605,605,0
|
|
20240116,114600,249553758,605,605,605,605,50
|
|
20240116,114500,249523508,604,604,604,604,0
|
|
20240116,114400,249523508,604,604,604,604,300
|
|
20240116,114300,249342308,604,604,604,604,0
|
|
20240116,114200,249342308,604,604,604,604,792
|
|
20240116,114100,248863940,604,604,604,604,0
|
|
20240116,114000,248863940,604,604,604,604,0
|
|
20240116,113900,248863940,604,604,604,604,0
|
|
20240116,113800,248863940,604,604,604,604,0
|
|
20240116,113700,248863940,604,604,604,604,1
|
|
20240116,113600,248863336,606,606,606,606,1
|
|
20240116,113500,248862730,604,604,604,604,0
|
|
20240116,113400,248862730,604,604,604,604,114
|
|
20240116,113300,248793874,604,604,604,604,386
|
|
20240116,113200,248560730,604,604,604,604,0
|
|
20240116,113100,248560730,604,604,604,604,0
|
|
20240116,113000,248560730,604,604,604,604,0
|
|
20240116,112900,248560730,604,604,604,604,0
|
|
20240116,112800,248560730,604,605,605,604,2800
|
|
20240116,112700,246867769,606,606,606,606,0
|
|
20240116,112600,246867769,606,606,606,606,0
|
|
20240116,112500,246867769,606,606,606,606,1
|
|
20240116,112400,246867163,605,605,605,605,501
|
|
20240116,112300,246564058,606,606,606,606,0
|
|
20240116,112200,246564058,606,606,606,606,1000
|
|
20240116,112100,245958058,606,606,606,606,0
|
|
20240116,112000,245958058,606,606,606,606,1
|
|
20240116,111900,245957452,606,606,606,606,96
|
|
20240116,111800,245899276,606,606,606,606,371
|
|
20240116,111700,245674450,606,606,606,606,0
|
|
20240116,111600,245674450,606,606,606,606,152
|
|
20240116,111500,245582338,608,608,608,608,0
|
|
20240116,111400,245582338,608,608,608,608,7
|
|
20240116,111300,245578082,608,608,608,608,0
|
|
20240116,111200,245578082,608,608,608,608,0
|
|
20240116,111100,245578082,608,608,608,608,51
|
|
20240116,111000,245547074,608,608,608,608,0
|
|
20240116,110900,245547074,608,608,608,608,0
|
|
20240116,110800,245547074,608,608,608,608,0
|
|
20240116,110700,245547074,608,608,608,608,14
|
|
20240116,110600,245538562,607,607,607,607,2543
|
|
20240116,110500,243994961,607,607,607,607,10
|
|
20240116,110400,243988891,607,607,607,607,1000
|
|
20240116,110300,243381891,606,606,606,606,51
|
|
20240116,110200,243350985,606,606,606,606,501
|
|
20240116,110100,243047379,606,606,606,606,6
|
|
20240116,110000,243043743,606,606,606,606,0
|
|
20240116,105900,243043743,606,606,606,606,0
|
|
20240116,105800,243043743,606,606,606,606,2
|
|
20240116,105700,243042531,606,606,606,606,50
|
|
20240116,105600,243012231,606,606,606,606,2
|
|
20240116,105500,243011019,602,603,603,602,1327
|
|
20240116,105400,242211826,606,606,606,606,0
|
|
20240116,105300,242211826,606,606,606,606,1
|
|
20240116,105200,242211220,603,603,603,603,23
|
|
20240116,105100,242197351,607,607,607,607,0
|
|
20240116,105000,242197351,607,607,607,607,0
|
|
20240116,104900,242197351,607,604,607,603,103
|
|
20240116,104800,242135221,603,603,603,603,0
|
|
20240116,104700,242135221,603,603,603,603,200
|
|
20240116,104600,242014621,602,602,602,602,2
|
|
20240116,104500,242013417,601,605,605,601,1100
|
|
20240116,104400,241350161,607,607,607,607,0
|
|
20240116,104300,241350161,607,605,607,605,2402
|
|
20240116,104200,239894551,605,605,605,605,300
|
|
20240116,104100,239713051,603,603,603,603,20
|
|
20240116,104000,239700991,603,603,603,603,1094
|
|
20240116,103900,239041309,603,603,603,603,10359
|
|
20240116,103800,232794832,603,603,603,603,377
|
|
20240116,103700,232567501,603,603,603,603,4
|
|
20240116,103600,232565089,606,606,606,606,100
|
|
20240116,103500,232504489,605,605,605,605,791
|
|
20240116,103400,232025934,604,603,605,601,1501
|
|
20240116,103300,231120911,603,603,603,603,0
|
|
20240116,103200,231120911,603,603,603,603,0
|
|
20240116,103100,231120911,603,603,603,603,120
|
|
20240116,103000,231048551,603,603,603,603,1497
|
|
20240116,102900,230145860,603,603,603,603,10
|
|
20240116,102800,230139830,603,601,603,601,2768
|
|
20240116,102700,228472052,603,603,603,603,2896
|
|
20240116,102600,226725764,603,604,604,603,145
|
|
20240116,102500,226638324,603,603,603,603,0
|
|
20240116,102400,226638324,603,603,603,603,0
|
|
20240116,102300,226638324,603,603,603,603,4486
|
|
20240116,102200,223933266,605,605,605,605,0
|
|
20240116,102100,223933266,605,603,605,603,1002
|
|
20240116,102000,223329056,604,604,604,604,0
|
|
20240116,101900,223329056,604,604,604,604,0
|
|
20240116,101800,223329056,604,603,604,603,1034
|
|
20240116,101700,222704552,604,604,604,604,0
|
|
20240116,101600,222704552,604,604,604,604,0
|
|
20240116,101500,222704552,604,604,604,604,0
|
|
20240116,101400,222704552,604,604,604,604,505
|
|
20240116,101300,222399532,604,604,604,604,0
|
|
20240116,101200,222399532,604,604,604,604,6
|
|
20240116,101100,222395908,605,600,605,599,2550
|
|
20240116,101000,220862153,600,600,600,598,3667
|
|
20240116,100900,218665063,598,600,600,598,13049
|
|
20240116,100800,210854799,600,600,600,600,10
|
|
20240116,100700,210848799,600,605,605,600,15
|
|
20240116,100600,210839759,605,601,605,600,7684
|
|
20240116,100500,206225532,605,605,605,605,20
|
|
20240116,100400,206213432,605,605,605,605,10
|
|
20240116,100300,206207382,605,605,605,605,101
|
|
20240116,100200,206146277,605,605,605,605,3
|
|
20240116,100100,206144462,601,601,601,601,0
|
|
20240116,100000,206144462,601,601,601,601,0
|
|
20240116,095900,206144462,601,602,602,601,3805
|
|
20240116,095800,203855743,602,605,605,602,1571
|
|
20240116,095700,202905495,605,605,605,605,500
|
|
20240116,095600,202602995,602,605,605,602,986
|
|
20240116,095500,202006495,605,605,605,605,25
|
|
20240116,095400,201991370,606,606,606,606,9
|
|
20240116,095300,201985916,606,603,606,602,5001
|
|
20240116,095200,198972402,604,603,604,603,202
|
|
20240116,095100,198850396,604,604,604,604,20
|
|
20240116,095000,198838316,605,605,605,604,5255
|
|
20240116,094900,195663931,604,605,605,604,300
|
|
20240116,094800,195482725,605,605,605,604,22199
|
|
20240116,094700,182073229,605,606,606,605,4803
|
|
20240116,094600,179167214,606,606,606,606,150
|
|
20240116,094500,179076314,606,606,606,606,80
|
|
20240116,094400,179027834,607,607,607,607,1450
|
|
20240116,094300,178147684,605,607,607,604,14323
|
|
20240116,094200,169482095,608,608,608,608,33
|
|
20240116,094100,169462031,608,608,608,608,3481
|
|
20240116,094000,167345583,607,607,607,607,2019
|
|
20240116,093900,166120050,608,607,608,605,41875
|
|
20240116,093800,140714915,607,607,607,605,5365
|
|
20240116,093700,137462364,608,608,608,608,79
|
|
20240116,093600,137414332,608,608,608,608,6217
|
|
20240116,093500,133634396,609,610,610,609,230
|
|
20240116,093400,133494176,610,611,611,610,1391
|
|
20240116,093300,132644720,611,611,611,611,556
|
|
20240116,093200,132305004,610,611,611,610,56
|
|
20240116,093100,132270806,611,611,611,611,100
|
|
20240116,093000,132209706,611,610,611,609,874
|
|
20240116,092900,131677226,610,609,610,609,2010
|
|
20240116,092800,130453126,610,611,611,610,227
|
|
20240116,092700,130314534,612,613,613,612,347
|
|
20240116,092600,130102134,613,613,613,613,100
|
|
20240116,092500,130040834,613,613,613,613,1043
|
|
20240116,092400,129401475,613,614,614,613,2101
|
|
20240116,092300,128111562,615,615,615,615,13
|
|
20240116,092200,128103567,615,615,615,615,1122
|
|
20240116,092100,127413537,615,615,615,615,103
|
|
20240116,092000,127350192,611,611,611,611,97
|
|
20240116,091900,127290925,615,615,615,615,4949
|
|
20240116,091800,124247290,615,615,615,615,5005
|
|
20240116,091700,121169215,615,615,617,615,48553
|
|
20240116,091600,91306377,615,610,615,610,2505
|
|
20240116,091500,89772453,612,610,612,610,2220
|
|
20240116,091400,88416850,608,608,608,608,6
|
|
20240116,091300,88413202,608,609,609,608,13011
|
|
20240116,091200,80489533,608,607,608,604,4967
|
|
20240116,091100,77476094,608,606,608,606,16522
|
|
20240116,091000,67452239,607,607,607,607,5
|
|
20240116,090900,67449204,607,607,607,604,759
|
|
20240116,090800,66990756,607,606,607,606,101
|
|
20240116,090700,66929549,605,601,605,601,3100
|
|
20240116,090600,65054449,607,607,607,601,5087
|
|
20240116,090500,61981781,605,602,605,601,7130
|
|
20240116,090400,57692544,602,600,604,600,6952
|
|
20240116,090300,53500303,600,600,600,595,16262
|
|
20240116,090200,43746738,595,598,599,595,2533
|
|
20240116,090100,42231418,600,597,600,597,3571
|
|
20240116,090000,40096291,600,597,607,596,67122
|