656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,195300,401276529,448,448,448,448,3080
|
|
20240112,195200,401276529,448,448,448,448,0
|
|
20240112,195100,401276529,448,448,448,448,0
|
|
20240112,195000,401276529,448,448,448,448,0
|
|
20240112,194900,401276529,448,448,448,448,0
|
|
20240112,194800,401276529,448,448,448,448,0
|
|
20240112,194700,401276529,448,448,448,448,0
|
|
20240112,194600,401276529,448,448,448,448,0
|
|
20240112,194500,401276529,448,448,448,448,0
|
|
20240112,194400,401276529,448,448,448,448,0
|
|
20240112,194300,401276529,448,448,448,448,0
|
|
20240112,194200,401276529,448,448,448,448,0
|
|
20240112,194100,401276529,448,448,448,448,0
|
|
20240112,194000,401276529,448,448,448,448,0
|
|
20240112,193900,401276529,448,448,448,448,0
|
|
20240112,193800,401276529,448,448,448,448,0
|
|
20240112,193700,401276529,448,448,448,448,0
|
|
20240112,193600,401276529,448,448,448,448,0
|
|
20240112,193500,401276529,448,448,448,448,0
|
|
20240112,193400,401276529,448,448,448,448,0
|
|
20240112,193300,401276529,448,448,448,448,0
|
|
20240112,193200,401276529,448,448,448,448,0
|
|
20240112,193100,401276529,448,448,448,448,0
|
|
20240112,193000,401276529,448,448,448,448,0
|
|
20240112,192900,401276529,448,448,448,448,0
|
|
20240112,192800,401276529,448,448,448,448,0
|
|
20240112,192700,401276529,448,448,448,448,0
|
|
20240112,192600,401276529,448,448,448,448,0
|
|
20240112,192500,401276529,448,448,448,448,0
|
|
20240112,192400,401276529,448,448,448,448,0
|
|
20240112,192300,401276529,448,448,448,448,3080
|
|
20240112,192200,401276529,448,448,448,448,0
|
|
20240112,192100,401276529,448,448,448,448,0
|
|
20240112,192000,401276529,448,448,448,448,0
|
|
20240112,191900,401276529,448,448,448,448,0
|
|
20240112,191800,401276529,448,448,448,448,0
|
|
20240112,191700,401276529,448,448,448,448,0
|
|
20240112,191600,401276529,448,448,448,448,0
|
|
20240112,191500,401276529,448,448,448,448,0
|
|
20240112,191400,401276529,448,448,448,448,0
|
|
20240112,191300,401276529,448,448,448,448,0
|
|
20240112,191200,401276529,448,448,448,448,0
|
|
20240112,191100,401276529,448,448,448,448,0
|
|
20240112,191000,401276529,448,448,448,448,0
|
|
20240112,190900,401276529,448,448,448,448,0
|
|
20240112,190800,401276529,448,448,448,448,0
|
|
20240112,190700,401276529,448,448,448,448,0
|
|
20240112,190600,401276529,448,448,448,448,0
|
|
20240112,190500,401276529,448,448,448,448,0
|
|
20240112,190400,401276529,448,448,448,448,0
|
|
20240112,190300,401276529,448,448,448,448,0
|
|
20240112,190200,401276529,448,448,448,448,0
|
|
20240112,190100,401276529,448,448,448,448,0
|
|
20240112,190000,401276529,448,448,448,448,0
|
|
20240112,185900,401276529,448,448,448,448,0
|
|
20240112,185800,401276529,448,448,448,448,0
|
|
20240112,185700,401276529,448,448,448,448,0
|
|
20240112,185600,401276529,448,448,448,448,0
|
|
20240112,185500,401276529,448,448,448,448,0
|
|
20240112,185400,401276529,448,448,448,448,0
|
|
20240112,185300,401276529,448,448,448,448,3080
|
|
20240112,185200,401276529,448,448,448,448,0
|
|
20240112,185100,401276529,448,448,448,448,0
|
|
20240112,185000,401276529,448,448,448,448,0
|
|
20240112,184900,401276529,448,448,448,448,0
|
|
20240112,184800,401276529,448,448,448,448,0
|
|
20240112,184700,401276529,448,448,448,448,0
|
|
20240112,184600,401276529,448,448,448,448,0
|
|
20240112,184500,401276529,448,448,448,448,0
|
|
20240112,184400,401276529,448,448,448,448,0
|
|
20240112,184300,401276529,448,448,448,448,0
|
|
20240112,184200,401276529,448,448,448,448,0
|
|
20240112,184100,401276529,448,448,448,448,0
|
|
20240112,184000,401276529,448,448,448,448,0
|
|
20240112,183900,401276529,448,448,448,448,0
|
|
20240112,183800,401276529,448,448,448,448,0
|
|
20240112,183700,401276529,448,448,448,448,0
|
|
20240112,183600,401276529,448,448,448,448,0
|
|
20240112,183500,401276529,448,448,448,448,0
|
|
20240112,183400,401276529,448,448,448,448,0
|
|
20240112,183300,401276529,448,448,448,448,0
|
|
20240112,183200,401276529,448,448,448,448,0
|
|
20240112,183100,401276529,448,448,448,448,0
|
|
20240112,183000,401276529,448,448,448,448,0
|
|
20240112,182900,401276529,448,448,448,448,0
|
|
20240112,182800,401276529,448,448,448,448,0
|
|
20240112,182700,401276529,448,448,448,448,0
|
|
20240112,182600,401276529,448,448,448,448,0
|
|
20240112,182500,401276529,448,448,448,448,0
|
|
20240112,182400,401276529,448,448,448,448,0
|
|
20240112,182300,401276529,448,448,448,448,3080
|
|
20240112,182200,401276529,448,448,448,448,0
|
|
20240112,182100,401276529,448,448,448,448,0
|
|
20240112,182000,401276529,448,448,448,448,0
|
|
20240112,181900,401276529,448,448,448,448,0
|
|
20240112,181800,401276529,448,448,448,448,0
|
|
20240112,181700,401276529,448,448,448,448,0
|
|
20240112,181600,401276529,448,448,448,448,0
|
|
20240112,181500,401276529,448,448,448,448,0
|
|
20240112,181400,401276529,448,448,448,448,0
|
|
20240112,181300,401276529,448,448,448,448,0
|
|
20240112,181200,401276529,448,448,448,448,0
|
|
20240112,181100,401276529,448,448,448,448,0
|
|
20240112,181000,401276529,448,448,448,448,0
|
|
20240112,180900,401276529,448,448,448,448,0
|
|
20240112,180800,401276529,448,448,448,448,0
|
|
20240112,180700,401276529,448,448,448,448,0
|
|
20240112,180600,401276529,448,448,448,448,0
|
|
20240112,180500,401276529,448,448,448,448,0
|
|
20240112,180400,401276529,448,448,448,448,0
|
|
20240112,180300,401276529,448,448,448,448,0
|
|
20240112,180200,401276529,448,448,448,448,0
|
|
20240112,180100,401276529,448,448,448,448,0
|
|
20240112,180000,401276529,448,448,448,448,0
|
|
20240112,175900,401276529,448,448,448,448,0
|
|
20240112,175800,401276529,448,448,448,448,0
|
|
20240112,175700,401276529,448,448,448,448,0
|
|
20240112,175600,401276529,448,448,448,448,0
|
|
20240112,175500,401276529,448,448,448,448,0
|
|
20240112,175400,401276529,448,448,448,448,0
|
|
20240112,175300,401276529,448,448,448,448,3080
|
|
20240112,175200,401276529,448,448,448,448,0
|
|
20240112,175100,401276529,448,448,448,448,0
|
|
20240112,175000,401276529,448,448,448,448,0
|
|
20240112,174900,401276529,448,448,448,448,0
|
|
20240112,174800,401276529,448,448,448,448,0
|
|
20240112,174700,401276529,448,448,448,448,0
|
|
20240112,174600,401276529,448,448,448,448,0
|
|
20240112,174500,401276529,448,448,448,448,0
|
|
20240112,174400,401276529,448,448,448,448,0
|
|
20240112,174300,401276529,448,448,448,448,0
|
|
20240112,174200,401276529,448,448,448,448,0
|
|
20240112,174100,401276529,448,448,448,448,0
|
|
20240112,174000,401276529,448,448,448,448,0
|
|
20240112,173900,401276529,448,448,448,448,0
|
|
20240112,173800,401276529,448,448,448,448,0
|
|
20240112,173700,401276529,448,448,448,448,0
|
|
20240112,173600,401276529,448,448,448,448,0
|
|
20240112,173500,401276529,448,448,448,448,0
|
|
20240112,173400,401276529,448,448,448,448,0
|
|
20240112,173300,401276529,448,448,448,448,0
|
|
20240112,173200,401276529,448,448,448,448,0
|
|
20240112,173100,401276529,448,448,448,448,0
|
|
20240112,173000,401276529,448,448,448,448,0
|
|
20240112,172900,401276529,448,448,448,448,0
|
|
20240112,172800,401276529,448,448,448,448,0
|
|
20240112,172700,401276529,448,448,448,448,0
|
|
20240112,172600,401276529,448,448,448,448,0
|
|
20240112,172500,401276529,448,448,448,448,0
|
|
20240112,172400,401276529,448,448,448,448,0
|
|
20240112,172300,401276529,448,448,448,448,3080
|
|
20240112,172200,401276529,448,448,448,448,0
|
|
20240112,172100,401276529,448,448,448,448,0
|
|
20240112,172000,401276529,448,448,448,448,0
|
|
20240112,171900,401276529,448,448,448,448,0
|
|
20240112,171800,401276529,448,448,448,448,0
|
|
20240112,171700,401276529,448,448,448,448,0
|
|
20240112,171600,401276529,448,448,448,448,0
|
|
20240112,171500,401276529,448,448,448,448,0
|
|
20240112,171400,401276529,448,448,448,448,0
|
|
20240112,171300,401276529,448,448,448,448,0
|
|
20240112,171200,401276529,448,448,448,448,0
|
|
20240112,171100,401276529,448,448,448,448,0
|
|
20240112,171000,401276529,448,448,448,448,0
|
|
20240112,170900,401276529,448,448,448,448,0
|
|
20240112,170800,401276529,448,448,448,448,0
|
|
20240112,170700,401276529,448,448,448,448,0
|
|
20240112,170600,401276529,448,448,448,448,0
|
|
20240112,170500,401276529,448,448,448,448,0
|
|
20240112,170400,401276529,448,448,448,448,0
|
|
20240112,170300,401276529,448,448,448,448,0
|
|
20240112,170200,401276529,448,448,448,448,0
|
|
20240112,170100,401276529,448,448,448,448,0
|
|
20240112,170000,401276529,448,448,448,448,0
|
|
20240112,165900,401276529,448,448,448,448,0
|
|
20240112,165800,401276529,448,448,448,448,0
|
|
20240112,165700,401276529,448,448,448,448,0
|
|
20240112,165600,401276529,448,448,448,448,0
|
|
20240112,165500,401276529,448,448,448,448,0
|
|
20240112,165400,401276529,448,448,448,448,0
|
|
20240112,165300,401276529,448,448,448,448,3080
|
|
20240112,165200,401276529,448,448,448,448,0
|
|
20240112,165100,401276529,448,448,448,448,0
|
|
20240112,165000,401276529,448,448,448,448,0
|
|
20240112,164900,401276529,448,448,448,448,0
|
|
20240112,164800,401276529,448,448,448,448,0
|
|
20240112,164700,401276529,448,448,448,448,0
|
|
20240112,164600,401276529,448,448,448,448,0
|
|
20240112,164500,401276529,448,448,448,448,0
|
|
20240112,164400,401276529,448,448,448,448,0
|
|
20240112,164300,401276529,448,448,448,448,0
|
|
20240112,164200,401276529,448,448,448,448,0
|
|
20240112,164100,401276529,448,448,448,448,0
|
|
20240112,164000,401276529,448,448,448,448,0
|
|
20240112,163900,401276529,448,448,448,448,0
|
|
20240112,163800,401276529,448,448,448,448,0
|
|
20240112,163700,401276529,448,448,448,448,0
|
|
20240112,163600,401276529,448,448,448,448,0
|
|
20240112,163500,401276529,448,448,448,448,0
|
|
20240112,163400,401276529,448,448,448,448,0
|
|
20240112,163300,401276529,448,448,448,448,0
|
|
20240112,163200,401276529,448,448,448,448,0
|
|
20240112,163100,401276529,448,448,448,448,0
|
|
20240112,163000,401276529,448,448,448,448,0
|
|
20240112,162900,401276529,448,448,448,448,0
|
|
20240112,162800,401276529,448,448,448,448,0
|
|
20240112,162700,401276529,448,448,448,448,0
|
|
20240112,162600,401276529,448,448,448,448,0
|
|
20240112,162500,401276529,448,448,448,448,0
|
|
20240112,162400,401276529,448,448,448,448,0
|
|
20240112,162300,401276529,448,448,448,448,3080
|
|
20240112,162200,401276529,448,448,448,448,0
|
|
20240112,162100,401276529,448,448,448,448,0
|
|
20240112,162000,401276529,448,448,448,448,0
|
|
20240112,161900,401276529,448,448,448,448,0
|
|
20240112,161800,401276529,448,448,448,448,0
|
|
20240112,161700,401276529,448,448,448,448,0
|
|
20240112,161600,401276529,448,448,448,448,0
|
|
20240112,161500,401276529,448,448,448,448,0
|
|
20240112,161400,401276529,448,448,448,448,0
|
|
20240112,161300,401276529,448,448,448,448,0
|
|
20240112,161200,401276529,448,448,448,448,0
|
|
20240112,161100,401276529,448,448,448,448,0
|
|
20240112,161000,401276529,448,448,448,448,0
|
|
20240112,160900,401276529,448,448,448,448,0
|
|
20240112,160800,401276529,448,448,448,448,0
|
|
20240112,160700,401276529,448,448,448,448,0
|
|
20240112,160600,401276529,448,448,448,448,0
|
|
20240112,160500,401276529,448,448,448,448,0
|
|
20240112,160400,401276529,448,448,448,448,0
|
|
20240112,160300,401276529,448,448,448,448,0
|
|
20240112,160200,401276529,448,448,448,448,0
|
|
20240112,160100,401276529,448,448,448,448,0
|
|
20240112,160000,401276529,448,448,448,448,0
|
|
20240112,155900,401276529,448,448,448,448,0
|
|
20240112,155800,401276529,448,448,448,448,0
|
|
20240112,155700,401276529,448,448,448,448,0
|
|
20240112,155600,401276529,448,448,448,448,0
|
|
20240112,155500,401276529,448,448,448,448,0
|
|
20240112,155400,401276529,448,448,448,448,0
|
|
20240112,155300,401276529,448,448,448,448,3080
|
|
20240112,155200,401276529,448,448,448,448,0
|
|
20240112,155100,401276529,448,448,448,448,0
|
|
20240112,155000,401276529,448,448,448,448,0
|
|
20240112,154900,401276529,448,448,448,448,0
|
|
20240112,154800,401276529,448,448,448,448,0
|
|
20240112,154700,401276529,448,448,448,448,0
|
|
20240112,154600,401276529,448,448,448,448,0
|
|
20240112,154500,401276529,448,448,448,448,0
|
|
20240112,154400,401276529,448,448,448,448,0
|
|
20240112,154300,401276529,448,448,448,448,0
|
|
20240112,154200,401276529,448,448,448,448,0
|
|
20240112,154100,401276529,448,448,448,448,0
|
|
20240112,154000,401276529,448,448,448,448,0
|
|
20240112,153900,401276529,448,448,448,448,0
|
|
20240112,153800,401276529,448,448,448,448,0
|
|
20240112,153700,401276529,448,448,448,448,0
|
|
20240112,153600,401276529,448,448,448,448,0
|
|
20240112,153500,401276529,448,448,448,448,0
|
|
20240112,153400,401276529,448,448,448,448,0
|
|
20240112,153300,401276529,448,448,448,448,0
|
|
20240112,153200,401276529,448,448,448,448,0
|
|
20240112,153100,401276529,448,448,448,448,0
|
|
20240112,153000,401276529,448,448,448,448,3080
|
|
20240112,152900,399896689,449,449,449,449,0
|
|
20240112,152800,399896689,449,449,449,449,0
|
|
20240112,152700,399896689,449,449,449,449,0
|
|
20240112,152600,399896689,449,449,449,449,0
|
|
20240112,152500,399896689,449,449,449,449,0
|
|
20240112,152400,399896689,449,449,449,449,0
|
|
20240112,152300,399896689,449,449,449,449,0
|
|
20240112,152200,399896689,449,449,449,449,0
|
|
20240112,152100,399896689,449,449,449,449,0
|
|
20240112,152000,399896689,449,449,449,449,0
|
|
20240112,151900,399896689,449,449,449,449,15
|
|
20240112,151800,399889954,447,448,448,447,10806
|
|
20240112,151700,395057513,448,447,448,447,503
|
|
20240112,151600,394832206,447,447,447,447,30
|
|
20240112,151500,394818796,447,447,447,447,93
|
|
20240112,151400,394777225,447,448,448,447,859
|
|
20240112,151300,394393112,448,447,448,447,217
|
|
20240112,151200,394295913,448,448,448,448,357
|
|
20240112,151100,394135977,449,447,449,447,7088
|
|
20240112,151000,390960218,448,447,448,447,1192
|
|
20240112,150900,390426219,447,447,448,447,15
|
|
20240112,150800,390419513,447,447,447,447,7
|
|
20240112,150700,390416384,447,447,447,447,7
|
|
20240112,150600,390413255,448,447,448,447,9
|
|
20240112,150500,390409230,448,448,448,447,2310
|
|
20240112,150400,389376657,448,447,448,447,10
|
|
20240112,150300,389372185,448,448,448,447,5008
|
|
20240112,150200,387133596,448,448,448,447,10
|
|
20240112,150100,387129123,447,447,447,447,490
|
|
20240112,150000,386910093,447,448,448,447,57
|
|
20240112,145900,386884564,448,448,448,448,300
|
|
20240112,145800,386750164,448,448,448,448,0
|
|
20240112,145700,386750164,448,448,448,448,0
|
|
20240112,145600,386750164,448,448,448,448,0
|
|
20240112,145500,386750164,448,448,448,448,0
|
|
20240112,145400,386750164,448,447,448,447,50
|
|
20240112,145300,386727813,447,447,447,447,204
|
|
20240112,145200,386636625,447,447,447,447,1
|
|
20240112,145100,386636178,447,447,447,447,33
|
|
20240112,145000,386621427,447,447,447,447,3
|
|
20240112,144900,386620086,447,447,447,447,341
|
|
20240112,144800,386467659,447,447,447,447,0
|
|
20240112,144700,386467659,447,447,447,447,0
|
|
20240112,144600,386467659,447,447,447,447,2235
|
|
20240112,144500,385468614,447,447,447,447,765
|
|
20240112,144400,385126659,447,447,447,447,3
|
|
20240112,144300,385125318,447,447,447,447,93
|
|
20240112,144200,385083747,447,447,447,447,1029
|
|
20240112,144100,384623784,447,447,447,447,4
|
|
20240112,144000,384621996,446,446,446,446,0
|
|
20240112,143900,384621996,446,446,447,446,6099
|
|
20240112,143800,381901792,446,446,446,446,0
|
|
20240112,143700,381901792,446,447,447,446,5100
|
|
20240112,143600,379627092,446,446,446,446,300
|
|
20240112,143500,379493292,446,446,446,446,0
|
|
20240112,143400,379493292,446,446,446,446,0
|
|
20240112,143300,379493292,446,446,446,446,0
|
|
20240112,143200,379493292,446,446,446,446,1889
|
|
20240112,143100,378650798,447,447,447,447,483
|
|
20240112,143000,378434897,447,447,447,447,444
|
|
20240112,142900,378236429,447,447,447,447,0
|
|
20240112,142800,378236429,447,447,447,447,0
|
|
20240112,142700,378236429,447,447,447,447,317
|
|
20240112,142600,378094730,447,447,447,447,0
|
|
20240112,142500,378094730,447,447,447,447,4
|
|
20240112,142400,378092942,447,447,447,447,0
|
|
20240112,142300,378092942,447,447,447,447,1210
|
|
20240112,142200,377552072,447,447,447,447,20
|
|
20240112,142100,377543132,447,447,447,447,2651
|
|
20240112,142000,376358135,447,447,447,447,3
|
|
20240112,141900,376356794,446,446,446,446,0
|
|
20240112,141800,376356794,446,446,446,446,1193
|
|
20240112,141700,375824716,446,446,446,446,0
|
|
20240112,141600,375824716,446,446,446,446,4
|
|
20240112,141500,375822932,446,446,446,446,254
|
|
20240112,141400,375709648,446,446,446,446,0
|
|
20240112,141300,375709648,446,446,446,446,1809
|
|
20240112,141200,374902834,446,446,446,446,200
|
|
20240112,141100,374813634,445,445,445,445,0
|
|
20240112,141000,374813634,445,445,445,445,365
|
|
20240112,140900,374651209,446,446,446,446,0
|
|
20240112,140800,374651209,446,446,446,446,9
|
|
20240112,140700,374647195,446,446,446,445,5087
|
|
20240112,140600,372383259,446,446,446,446,342
|
|
20240112,140500,372230727,445,446,446,445,569
|
|
20240112,140400,371977109,446,446,446,445,3374
|
|
20240112,140300,370475205,446,446,446,446,2400
|
|
20240112,140200,369404805,446,446,446,446,119
|
|
20240112,140100,369351731,446,447,447,446,13897
|
|
20240112,140000,363153566,447,447,447,447,0
|
|
20240112,135900,363153566,447,447,447,447,6501
|
|
20240112,135800,360247619,448,448,448,448,967
|
|
20240112,135700,359814403,448,448,448,448,33
|
|
20240112,135600,359799619,448,448,448,448,4
|
|
20240112,135500,359797827,448,448,448,448,1
|
|
20240112,135400,359797379,447,447,447,447,8980
|
|
20240112,135300,355783319,447,448,448,447,254
|
|
20240112,135200,355669529,448,448,448,448,0
|
|
20240112,135100,355669529,448,448,448,448,37
|
|
20240112,135000,355652953,448,448,448,448,0
|
|
20240112,134900,355652953,448,448,448,448,544
|
|
20240112,134800,355409241,447,447,447,447,382
|
|
20240112,134700,355238487,447,447,447,447,12257
|
|
20240112,134600,349759608,447,447,447,447,7060
|
|
20240112,134500,346603788,447,447,447,447,5103
|
|
20240112,134400,344322747,447,447,447,447,616
|
|
20240112,134300,344047395,447,447,447,447,1500
|
|
20240112,134200,343376895,447,447,447,447,243
|
|
20240112,134100,343268274,446,446,446,446,100
|
|
20240112,134000,343223674,447,447,447,447,133
|
|
20240112,133900,343164223,447,447,447,447,0
|
|
20240112,133800,343164223,447,447,447,447,200
|
|
20240112,133700,343074823,447,447,447,447,1636
|
|
20240112,133600,342343531,447,447,447,447,7
|
|
20240112,133500,342340402,447,447,447,447,0
|
|
20240112,133400,342340402,447,446,447,446,72
|
|
20240112,133300,342308240,447,446,447,446,5030
|
|
20240112,133200,340064830,447,446,447,446,4752
|
|
20240112,133100,337945368,446,447,447,446,5959
|
|
20240112,133000,335287354,447,447,447,447,4660
|
|
20240112,132900,333204334,448,448,448,448,600
|
|
20240112,132800,332935534,449,448,449,448,27
|
|
20240112,132700,332923415,448,448,448,448,700
|
|
20240112,132600,332609815,448,448,448,448,0
|
|
20240112,132500,332609815,448,448,448,448,49
|
|
20240112,132400,332587863,448,448,448,448,250
|
|
20240112,132300,332475863,448,448,448,448,2044
|
|
20240112,132200,331560151,449,448,449,448,1356
|
|
20240112,132100,330951663,448,448,448,448,0
|
|
20240112,132000,330951663,448,448,448,448,100
|
|
20240112,131900,330906863,448,448,448,448,0
|
|
20240112,131800,330906863,448,448,448,448,11
|
|
20240112,131700,330901935,446,446,446,446,0
|
|
20240112,131600,330901935,446,446,446,446,0
|
|
20240112,131500,330901935,446,446,446,446,0
|
|
20240112,131400,330901935,446,447,447,446,16978
|
|
20240112,131300,323312770,448,448,448,448,0
|
|
20240112,131200,323312770,448,448,448,448,0
|
|
20240112,131100,323312770,448,448,449,448,93
|
|
20240112,131000,323271071,448,448,448,448,0
|
|
20240112,130900,323271071,448,448,448,448,50
|
|
20240112,130800,323248671,448,448,448,448,1000
|
|
20240112,130700,322800671,449,448,449,448,1908
|
|
20240112,130600,321945884,449,449,449,449,0
|
|
20240112,130500,321945884,449,449,449,449,0
|
|
20240112,130400,321945884,449,449,449,449,25
|
|
20240112,130300,321934659,449,449,449,449,9
|
|
20240112,130200,321930618,449,449,449,449,61
|
|
20240112,130100,321903229,449,449,449,449,0
|
|
20240112,130000,321903229,449,449,449,449,8
|
|
20240112,125900,321899637,449,449,449,449,0
|
|
20240112,125800,321899637,449,449,449,449,0
|
|
20240112,125700,321899637,449,449,449,449,167
|
|
20240112,125600,321824654,449,449,449,449,28
|
|
20240112,125500,321812082,449,449,449,449,530
|
|
20240112,125400,321574112,448,448,449,448,2310
|
|
20240112,125300,320539132,449,449,449,449,1
|
|
20240112,125200,320538683,449,449,449,449,3
|
|
20240112,125100,320537336,448,448,448,448,0
|
|
20240112,125000,320537336,448,448,448,448,0
|
|
20240112,124900,320537336,448,448,448,448,1
|
|
20240112,124800,320536888,448,448,448,448,0
|
|
20240112,124700,320536888,448,448,449,448,1735
|
|
20240112,124600,319759607,448,449,449,448,11363
|
|
20240112,124500,314659889,449,450,450,449,251
|
|
20240112,124400,314547189,449,449,449,449,0
|
|
20240112,124300,314547189,449,449,449,449,0
|
|
20240112,124200,314547189,449,449,449,449,12612
|
|
20240112,124100,308884401,449,449,449,449,229
|
|
20240112,124000,308781580,449,449,449,449,200
|
|
20240112,123900,308691780,449,449,449,449,404
|
|
20240112,123800,308510384,450,450,450,450,103
|
|
20240112,123700,308464034,450,450,450,450,1
|
|
20240112,123600,308463584,448,448,448,448,9
|
|
20240112,123500,308459552,449,449,449,449,1105
|
|
20240112,123400,307963407,449,449,449,449,1057
|
|
20240112,123300,307488814,449,449,449,449,108
|
|
20240112,123200,307440322,449,449,449,449,29
|
|
20240112,123100,307427301,448,448,448,448,0
|
|
20240112,123000,307427301,448,448,448,448,0
|
|
20240112,122900,307427301,448,448,448,448,0
|
|
20240112,122800,307427301,448,448,448,448,0
|
|
20240112,122700,307427301,448,448,448,448,0
|
|
20240112,122600,307427301,448,448,448,448,0
|
|
20240112,122500,307427301,448,450,450,448,14
|
|
20240112,122400,307421005,449,449,449,449,212
|
|
20240112,122300,307325817,449,449,449,449,0
|
|
20240112,122200,307325817,449,449,449,449,0
|
|
20240112,122100,307325817,449,450,450,449,1526
|
|
20240112,122000,306640642,450,451,451,450,942
|
|
20240112,121900,306216741,450,450,450,450,9989
|
|
20240112,121800,301721691,450,450,450,450,31
|
|
20240112,121700,301707741,449,449,449,449,0
|
|
20240112,121600,301707741,449,450,450,449,340
|
|
20240112,121500,301555071,450,450,450,450,1
|
|
20240112,121400,301554621,448,450,450,448,1035
|
|
20240112,121300,301088941,450,450,450,450,4
|
|
20240112,121200,301087141,450,450,450,450,0
|
|
20240112,121100,301087141,450,450,450,450,1000
|
|
20240112,121000,300637141,450,450,450,450,0
|
|
20240112,120900,300637141,450,450,450,450,1
|
|
20240112,120800,300636691,448,448,448,448,0
|
|
20240112,120700,300636691,448,448,448,448,2301
|
|
20240112,120600,299605843,449,449,449,449,347
|
|
20240112,120500,299450040,450,449,450,449,207
|
|
20240112,120400,299357096,449,449,449,449,0
|
|
20240112,120300,299357096,449,449,449,449,1013
|
|
20240112,120200,298902259,450,450,450,450,10
|
|
20240112,120100,298897759,449,449,449,449,1
|
|
20240112,120000,298897310,449,449,449,449,0
|
|
20240112,115900,298897310,449,450,450,449,2
|
|
20240112,115800,298896411,448,448,448,448,0
|
|
20240112,115700,298896411,448,448,448,448,0
|
|
20240112,115600,298896411,448,449,449,448,7000
|
|
20240112,115500,295760255,449,449,449,449,0
|
|
20240112,115400,295760255,449,449,449,449,0
|
|
20240112,115300,295760255,449,449,449,449,0
|
|
20240112,115200,295760255,449,449,449,449,3313
|
|
20240112,115100,294272718,449,449,449,449,0
|
|
20240112,115000,294272718,449,449,449,448,7202
|
|
20240112,114900,291039468,449,449,449,449,20237
|
|
20240112,114800,281953055,449,450,450,449,6021
|
|
20240112,114700,279249621,450,450,450,450,0
|
|
20240112,114600,279249621,450,450,450,450,35
|
|
20240112,114500,279233871,450,450,450,450,100
|
|
20240112,114400,279188871,450,450,450,450,0
|
|
20240112,114300,279188871,450,450,450,450,2482
|
|
20240112,114200,278071971,450,450,450,449,2411
|
|
20240112,114100,276987024,450,450,450,450,3
|
|
20240112,114000,276985674,450,450,450,450,0
|
|
20240112,113900,276985674,450,450,451,450,6898
|
|
20240112,113800,273881573,450,450,450,450,230
|
|
20240112,113700,273778073,450,450,450,450,0
|
|
20240112,113600,273778073,450,450,450,450,0
|
|
20240112,113500,273778073,450,450,450,450,62
|
|
20240112,113400,273750173,450,450,450,450,10
|
|
20240112,113300,273745673,450,450,450,450,5
|
|
20240112,113200,273743423,450,450,450,450,0
|
|
20240112,113100,273743423,450,450,450,450,37
|
|
20240112,113000,273726773,449,450,450,449,1223
|
|
20240112,112900,273176645,450,450,450,450,433
|
|
20240112,112800,272981795,450,450,450,450,80
|
|
20240112,112700,272945795,450,450,450,450,3
|
|
20240112,112600,272944445,450,450,450,450,1
|
|
20240112,112500,272943995,449,449,449,449,44
|
|
20240112,112400,272924239,449,450,450,449,23
|
|
20240112,112300,272913909,450,450,450,450,28
|
|
20240112,112200,272901309,450,450,450,450,2
|
|
20240112,112100,272900409,450,450,450,450,5
|
|
20240112,112000,272898159,450,450,450,450,0
|
|
20240112,111900,272898159,450,450,450,450,3
|
|
20240112,111800,272896809,450,450,450,450,3
|
|
20240112,111700,272895459,450,450,450,450,500
|
|
20240112,111600,272670459,450,450,450,450,1
|
|
20240112,111500,272670009,448,449,449,448,12867
|
|
20240112,111400,266904399,449,449,449,449,0
|
|
20240112,111300,266904399,449,449,449,449,2305
|
|
20240112,111200,265869454,450,450,450,450,5
|
|
20240112,111100,265867204,450,450,450,450,300
|
|
20240112,111000,265732204,450,450,450,450,6
|
|
20240112,110900,265729504,450,450,450,450,3
|
|
20240112,110800,265728154,450,450,450,450,203
|
|
20240112,110700,265636804,450,450,450,450,13
|
|
20240112,110600,265630954,450,450,450,450,3996
|
|
20240112,110500,263832754,451,451,451,451,3
|
|
20240112,110400,263831401,450,451,451,450,404
|
|
20240112,110300,263649598,451,451,451,451,0
|
|
20240112,110200,263649598,451,450,451,450,4
|
|
20240112,110100,263647797,450,450,450,450,1022
|
|
20240112,110000,263187897,451,451,451,451,5000
|
|
20240112,105900,260932897,451,451,451,451,0
|
|
20240112,105800,260932897,451,451,451,451,3
|
|
20240112,105700,260931544,451,451,451,451,0
|
|
20240112,105600,260931544,451,451,451,451,20
|
|
20240112,105500,260922524,449,451,451,449,244
|
|
20240112,105400,260812948,451,451,451,451,10
|
|
20240112,105300,260808438,451,451,451,451,715
|
|
20240112,105200,260485973,451,451,451,451,142
|
|
20240112,105100,260421931,451,451,451,451,200
|
|
20240112,105000,260331731,451,450,451,448,13154
|
|
20240112,104900,254413032,449,449,449,449,1
|
|
20240112,104800,254412583,449,449,449,449,6682
|
|
20240112,104700,251412365,449,449,449,449,10
|
|
20240112,104600,251407875,449,449,449,449,110
|
|
20240112,104500,251358485,449,449,449,449,88
|
|
20240112,104400,251318973,448,449,449,448,7
|
|
20240112,104300,251315835,449,447,449,447,506
|
|
20240112,104200,251089633,448,448,448,448,12
|
|
20240112,104100,251084257,449,449,449,449,18
|
|
20240112,104000,251076175,447,447,447,447,58
|
|
20240112,103900,251050249,447,447,447,447,52
|
|
20240112,103800,251027005,447,447,447,447,370
|
|
20240112,103700,250861615,447,447,447,447,320
|
|
20240112,103600,250718575,447,447,447,447,200
|
|
20240112,103500,250629175,447,447,447,447,700
|
|
20240112,103400,250316275,447,447,449,447,123
|
|
20240112,103300,250261288,447,447,448,447,2612
|
|
20240112,103200,249093674,447,446,447,446,238
|
|
20240112,103100,248987382,447,448,450,446,5840
|
|
20240112,103000,246375618,447,448,448,447,256
|
|
20240112,102900,246261180,447,448,448,447,1718
|
|
20240112,102800,245492716,448,448,448,448,2
|
|
20240112,102700,245491820,450,448,450,448,53
|
|
20240112,102600,245468074,448,448,448,448,120
|
|
20240112,102500,245414314,448,450,450,448,1210
|
|
20240112,102400,244872232,448,447,451,447,628
|
|
20240112,102300,244591357,448,449,449,448,126
|
|
20240112,102200,244534907,449,450,451,446,200313
|
|
20240112,102100,154865489,450,450,450,450,3089
|
|
20240112,102000,153475439,451,451,451,451,211
|
|
20240112,101900,153380278,451,451,452,451,2228
|
|
20240112,101800,152375449,451,452,452,451,23
|
|
20240112,101700,152365071,453,452,453,452,9
|
|
20240112,101600,152360999,453,453,453,453,2
|
|
20240112,101500,152360093,453,453,453,453,712
|
|
20240112,101400,152037557,453,453,453,453,0
|
|
20240112,101300,152037557,453,450,453,450,10692
|
|
20240112,101200,147226127,450,450,450,450,22
|
|
20240112,101100,147216227,454,454,454,454,1
|
|
20240112,101000,147215773,450,450,450,450,100
|
|
20240112,100900,147170773,449,451,451,449,7203
|
|
20240112,100800,143933070,451,451,451,451,1005
|
|
20240112,100700,143479815,452,452,452,452,4
|
|
20240112,100600,143478007,452,452,452,452,3
|
|
20240112,100500,143476651,452,452,452,452,2
|
|
20240112,100400,143475747,452,454,454,452,5
|
|
20240112,100300,143473485,452,452,452,452,0
|
|
20240112,100200,143473485,452,454,454,452,26
|
|
20240112,100100,143461722,453,454,454,453,1007
|
|
20240112,100000,143005549,454,454,454,454,5
|
|
20240112,095900,143003279,451,451,451,451,0
|
|
20240112,095800,143003279,451,451,451,451,296
|
|
20240112,095700,142869783,450,451,451,450,1913
|
|
20240112,095600,142008923,451,451,451,451,10228
|
|
20240112,095500,137396095,451,453,453,451,119
|
|
20240112,095400,137342414,454,454,454,454,2
|
|
20240112,095300,137341506,450,450,450,450,98
|
|
20240112,095200,137297406,454,454,454,454,9
|
|
20240112,095100,137293320,451,450,451,449,37693
|
|
20240112,095000,120331501,449,449,449,449,978
|
|
20240112,094900,119892379,449,449,449,449,150
|
|
20240112,094800,119825029,449,450,450,449,4411
|
|
20240112,094700,117843628,450,450,450,449,6500
|
|
20240112,094600,114925089,450,450,450,450,305
|
|
20240112,094500,114787839,449,450,450,449,1541
|
|
20240112,094400,114094930,450,450,450,450,2326
|
|
20240112,094300,113048230,451,451,451,449,10038
|
|
20240112,094200,108540936,451,451,451,451,1359
|
|
20240112,094100,107928027,450,450,450,449,27114
|
|
20240112,094000,95743843,450,452,452,450,2645
|
|
20240112,093900,94553379,452,451,452,449,1422
|
|
20240112,093800,93912805,452,451,452,451,277
|
|
20240112,093700,93787876,452,453,453,452,1310
|
|
20240112,093600,93194454,452,452,452,452,1
|
|
20240112,093500,93194002,453,452,453,452,22
|
|
20240112,093400,93184051,452,453,453,452,56
|
|
20240112,093300,93158695,453,451,453,451,1896
|
|
20240112,093200,92303593,451,451,451,449,13776
|
|
20240112,093100,86109141,451,451,451,451,535
|
|
20240112,093000,85867856,451,451,451,451,4076
|
|
20240112,092900,84029580,450,451,451,450,11690
|
|
20240112,092800,78768980,451,453,453,451,40504
|
|
20240112,092700,60470735,453,453,453,453,6571
|
|
20240112,092600,57494072,454,454,455,454,3628
|
|
20240112,092500,55845862,454,454,454,454,1629
|
|
20240112,092400,55106296,454,455,455,454,8399
|
|
20240112,092300,51293122,455,456,456,454,20946
|
|
20240112,092200,41780349,455,455,455,455,2000
|
|
20240112,092100,40870349,455,455,455,455,614
|
|
20240112,092000,40590979,455,455,455,455,1690
|
|
20240112,091900,39822029,455,455,455,455,8
|
|
20240112,091800,39818389,455,453,455,453,14402
|
|
20240112,091700,33266395,455,455,455,455,1
|
|
20240112,091600,33265940,453,454,454,453,224
|
|
20240112,091500,33164245,456,456,456,456,1356
|
|
20240112,091400,32545909,456,456,456,456,2807
|
|
20240112,091300,31265917,452,451,452,451,1501
|
|
20240112,091200,30587466,451,452,452,451,15543
|
|
20240112,091100,23577571,451,451,451,451,400
|
|
20240112,091000,23397171,450,452,452,450,811
|
|
20240112,090900,23031656,450,450,450,450,0
|
|
20240112,090800,23031656,450,451,451,450,10400
|
|
20240112,090700,18351305,454,455,455,450,13794
|
|
20240112,090600,12127279,456,456,457,456,5
|
|
20240112,090500,12124997,456,456,456,456,2
|
|
20240112,090400,12124085,456,455,457,453,9637
|
|
20240112,090300,7754442,455,455,455,455,6
|
|
20240112,090200,7751712,453,455,455,452,7271
|
|
20240112,090100,4451240,455,456,457,455,6392
|
|
20240112,090000,1538355,455,455,455,455,3381
|