655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195200,281612978,447,447,447,447,1865
|
|
20240116,195100,281612978,447,447,447,447,0
|
|
20240116,195000,281612978,447,447,447,447,0
|
|
20240116,194900,281612978,447,447,447,447,0
|
|
20240116,194800,281612978,447,447,447,447,0
|
|
20240116,194700,281612978,447,447,447,447,0
|
|
20240116,194600,281612978,447,447,447,447,0
|
|
20240116,194500,281612978,447,447,447,447,0
|
|
20240116,194400,281612978,447,447,447,447,0
|
|
20240116,194300,281612978,447,447,447,447,0
|
|
20240116,194200,281612978,447,447,447,447,0
|
|
20240116,194100,281612978,447,447,447,447,0
|
|
20240116,194000,281612978,447,447,447,447,0
|
|
20240116,193900,281612978,447,447,447,447,0
|
|
20240116,193800,281612978,447,447,447,447,0
|
|
20240116,193700,281612978,447,447,447,447,0
|
|
20240116,193600,281612978,447,447,447,447,0
|
|
20240116,193500,281612978,447,447,447,447,0
|
|
20240116,193400,281612978,447,447,447,447,0
|
|
20240116,193300,281612978,447,447,447,447,0
|
|
20240116,193200,281612978,447,447,447,447,0
|
|
20240116,193100,281612978,447,447,447,447,0
|
|
20240116,193000,281612978,447,447,447,447,0
|
|
20240116,192900,281612978,447,447,447,447,0
|
|
20240116,192800,281612978,447,447,447,447,0
|
|
20240116,192700,281612978,447,447,447,447,0
|
|
20240116,192600,281612978,447,447,447,447,0
|
|
20240116,192500,281612978,447,447,447,447,0
|
|
20240116,192400,281612978,447,447,447,447,0
|
|
20240116,192300,281612978,447,447,447,447,0
|
|
20240116,192200,281612978,447,447,447,447,1865
|
|
20240116,192100,281612978,447,447,447,447,0
|
|
20240116,192000,281612978,447,447,447,447,0
|
|
20240116,191900,281612978,447,447,447,447,0
|
|
20240116,191800,281612978,447,447,447,447,0
|
|
20240116,191700,281612978,447,447,447,447,0
|
|
20240116,191600,281612978,447,447,447,447,0
|
|
20240116,191500,281612978,447,447,447,447,0
|
|
20240116,191400,281612978,447,447,447,447,0
|
|
20240116,191300,281612978,447,447,447,447,0
|
|
20240116,191200,281612978,447,447,447,447,0
|
|
20240116,191100,281612978,447,447,447,447,0
|
|
20240116,191000,281612978,447,447,447,447,0
|
|
20240116,190900,281612978,447,447,447,447,0
|
|
20240116,190800,281612978,447,447,447,447,0
|
|
20240116,190700,281612978,447,447,447,447,0
|
|
20240116,190600,281612978,447,447,447,447,0
|
|
20240116,190500,281612978,447,447,447,447,0
|
|
20240116,190400,281612978,447,447,447,447,0
|
|
20240116,190300,281612978,447,447,447,447,0
|
|
20240116,190200,281612978,447,447,447,447,0
|
|
20240116,190100,281612978,447,447,447,447,0
|
|
20240116,190000,281612978,447,447,447,447,0
|
|
20240116,185900,281612978,447,447,447,447,0
|
|
20240116,185800,281612978,447,447,447,447,0
|
|
20240116,185700,281612978,447,447,447,447,0
|
|
20240116,185600,281612978,447,447,447,447,0
|
|
20240116,185500,281612978,447,447,447,447,0
|
|
20240116,185400,281612978,447,447,447,447,0
|
|
20240116,185300,281612978,447,447,447,447,0
|
|
20240116,185200,281612978,447,447,447,447,1865
|
|
20240116,185100,281612978,447,447,447,447,0
|
|
20240116,185000,281612978,447,447,447,447,0
|
|
20240116,184900,281612978,447,447,447,447,0
|
|
20240116,184800,281612978,447,447,447,447,0
|
|
20240116,184700,281612978,447,447,447,447,0
|
|
20240116,184600,281612978,447,447,447,447,0
|
|
20240116,184500,281612978,447,447,447,447,0
|
|
20240116,184400,281612978,447,447,447,447,0
|
|
20240116,184300,281612978,447,447,447,447,0
|
|
20240116,184200,281612978,447,447,447,447,0
|
|
20240116,184100,281612978,447,447,447,447,0
|
|
20240116,184000,281612978,447,447,447,447,0
|
|
20240116,183900,281612978,447,447,447,447,0
|
|
20240116,183800,281612978,447,447,447,447,0
|
|
20240116,183700,281612978,447,447,447,447,0
|
|
20240116,183600,281612978,447,447,447,447,0
|
|
20240116,183500,281612978,447,447,447,447,0
|
|
20240116,183400,281612978,447,447,447,447,0
|
|
20240116,183300,281612978,447,447,447,447,0
|
|
20240116,183200,281612978,447,447,447,447,0
|
|
20240116,183100,281612978,447,447,447,447,0
|
|
20240116,183000,281612978,447,447,447,447,0
|
|
20240116,182900,281612978,447,447,447,447,0
|
|
20240116,182800,281612978,447,447,447,447,0
|
|
20240116,182700,281612978,447,447,447,447,0
|
|
20240116,182600,281612978,447,447,447,447,0
|
|
20240116,182500,281612978,447,447,447,447,0
|
|
20240116,182400,281612978,447,447,447,447,0
|
|
20240116,182300,281612978,447,447,447,447,0
|
|
20240116,182200,281612978,447,447,447,447,1865
|
|
20240116,182100,281612978,447,447,447,447,0
|
|
20240116,182000,281612978,447,447,447,447,0
|
|
20240116,181900,281612978,447,447,447,447,0
|
|
20240116,181800,281612978,447,447,447,447,0
|
|
20240116,181700,281612978,447,447,447,447,0
|
|
20240116,181600,281612978,447,447,447,447,0
|
|
20240116,181500,281612978,447,447,447,447,0
|
|
20240116,181400,281612978,447,447,447,447,0
|
|
20240116,181300,281612978,447,447,447,447,0
|
|
20240116,181200,281612978,447,447,447,447,0
|
|
20240116,181100,281612978,447,447,447,447,0
|
|
20240116,181000,281612978,447,447,447,447,0
|
|
20240116,180900,281612978,447,447,447,447,0
|
|
20240116,180800,281612978,447,447,447,447,0
|
|
20240116,180700,281612978,447,447,447,447,0
|
|
20240116,180600,281612978,447,447,447,447,0
|
|
20240116,180500,281612978,447,447,447,447,0
|
|
20240116,180400,281612978,447,447,447,447,0
|
|
20240116,180300,281612978,447,447,447,447,0
|
|
20240116,180200,281612978,447,447,447,447,0
|
|
20240116,180100,281612978,447,447,447,447,0
|
|
20240116,180000,281612978,447,447,447,447,0
|
|
20240116,175900,281612978,447,447,447,447,0
|
|
20240116,175800,281612978,447,447,447,447,0
|
|
20240116,175700,281612978,447,447,447,447,0
|
|
20240116,175600,281612978,447,447,447,447,0
|
|
20240116,175500,281612978,447,447,447,447,0
|
|
20240116,175400,281612978,447,447,447,447,0
|
|
20240116,175300,281612978,447,447,447,447,0
|
|
20240116,175200,281612978,447,447,447,447,1865
|
|
20240116,175100,281612978,447,447,447,447,0
|
|
20240116,175000,281612978,447,447,447,447,0
|
|
20240116,174900,281612978,447,447,447,447,0
|
|
20240116,174800,281612978,447,447,447,447,0
|
|
20240116,174700,281612978,447,447,447,447,0
|
|
20240116,174600,281612978,447,447,447,447,0
|
|
20240116,174500,281612978,447,447,447,447,0
|
|
20240116,174400,281612978,447,447,447,447,0
|
|
20240116,174300,281612978,447,447,447,447,0
|
|
20240116,174200,281612978,447,447,447,447,0
|
|
20240116,174100,281612978,447,447,447,447,0
|
|
20240116,174000,281612978,447,447,447,447,0
|
|
20240116,173900,281612978,447,447,447,447,0
|
|
20240116,173800,281612978,447,447,447,447,0
|
|
20240116,173700,281612978,447,447,447,447,0
|
|
20240116,173600,281612978,447,447,447,447,0
|
|
20240116,173500,281612978,447,447,447,447,0
|
|
20240116,173400,281612978,447,447,447,447,0
|
|
20240116,173300,281612978,447,447,447,447,0
|
|
20240116,173200,281612978,447,447,447,447,0
|
|
20240116,173100,281612978,447,447,447,447,0
|
|
20240116,173000,281612978,447,447,447,447,0
|
|
20240116,172900,281612978,447,447,447,447,0
|
|
20240116,172800,281612978,447,447,447,447,0
|
|
20240116,172700,281612978,447,447,447,447,0
|
|
20240116,172600,281612978,447,447,447,447,0
|
|
20240116,172500,281612978,447,447,447,447,0
|
|
20240116,172400,281612978,447,447,447,447,0
|
|
20240116,172300,281612978,447,447,447,447,0
|
|
20240116,172200,281612978,447,447,447,447,1865
|
|
20240116,172100,281612978,447,447,447,447,0
|
|
20240116,172000,281612978,447,447,447,447,0
|
|
20240116,171900,281612978,447,447,447,447,0
|
|
20240116,171800,281612978,447,447,447,447,0
|
|
20240116,171700,281612978,447,447,447,447,0
|
|
20240116,171600,281612978,447,447,447,447,0
|
|
20240116,171500,281612978,447,447,447,447,0
|
|
20240116,171400,281612978,447,447,447,447,0
|
|
20240116,171300,281612978,447,447,447,447,0
|
|
20240116,171200,281612978,447,447,447,447,0
|
|
20240116,171100,281612978,447,447,447,447,0
|
|
20240116,171000,281612978,447,447,447,447,0
|
|
20240116,170900,281612978,447,447,447,447,0
|
|
20240116,170800,281612978,447,447,447,447,0
|
|
20240116,170700,281612978,447,447,447,447,0
|
|
20240116,170600,281612978,447,447,447,447,0
|
|
20240116,170500,281612978,447,447,447,447,0
|
|
20240116,170400,281612978,447,447,447,447,0
|
|
20240116,170300,281612978,447,447,447,447,0
|
|
20240116,170200,281612978,447,447,447,447,0
|
|
20240116,170100,281612978,447,447,447,447,0
|
|
20240116,170000,281612978,447,447,447,447,0
|
|
20240116,165900,281612978,447,447,447,447,0
|
|
20240116,165800,281612978,447,447,447,447,0
|
|
20240116,165700,281612978,447,447,447,447,0
|
|
20240116,165600,281612978,447,447,447,447,0
|
|
20240116,165500,281612978,447,447,447,447,0
|
|
20240116,165400,281612978,447,447,447,447,0
|
|
20240116,165300,281612978,447,447,447,447,0
|
|
20240116,165200,281612978,447,447,447,447,1865
|
|
20240116,165100,281612978,447,447,447,447,0
|
|
20240116,165000,281612978,447,447,447,447,0
|
|
20240116,164900,281612978,447,447,447,447,0
|
|
20240116,164800,281612978,447,447,447,447,0
|
|
20240116,164700,281612978,447,447,447,447,0
|
|
20240116,164600,281612978,447,447,447,447,0
|
|
20240116,164500,281612978,447,447,447,447,0
|
|
20240116,164400,281612978,447,447,447,447,0
|
|
20240116,164300,281612978,447,447,447,447,0
|
|
20240116,164200,281612978,447,447,447,447,0
|
|
20240116,164100,281612978,447,447,447,447,0
|
|
20240116,164000,281612978,447,447,447,447,0
|
|
20240116,163900,281612978,447,447,447,447,0
|
|
20240116,163800,281612978,447,447,447,447,0
|
|
20240116,163700,281612978,447,447,447,447,0
|
|
20240116,163600,281612978,447,447,447,447,0
|
|
20240116,163500,281612978,447,447,447,447,0
|
|
20240116,163400,281612978,447,447,447,447,0
|
|
20240116,163300,281612978,447,447,447,447,0
|
|
20240116,163200,281612978,447,447,447,447,0
|
|
20240116,163100,281612978,447,447,447,447,0
|
|
20240116,163000,281612978,447,447,447,447,0
|
|
20240116,162900,281612978,447,447,447,447,0
|
|
20240116,162800,281612978,447,447,447,447,0
|
|
20240116,162700,281612978,447,447,447,447,0
|
|
20240116,162600,281612978,447,447,447,447,0
|
|
20240116,162500,281612978,447,447,447,447,0
|
|
20240116,162400,281612978,447,447,447,447,0
|
|
20240116,162300,281612978,447,447,447,447,0
|
|
20240116,162200,281612978,447,447,447,447,1865
|
|
20240116,162100,281612978,447,447,447,447,0
|
|
20240116,162000,281612978,447,447,447,447,0
|
|
20240116,161900,281612978,447,447,447,447,0
|
|
20240116,161800,281612978,447,447,447,447,0
|
|
20240116,161700,281612978,447,447,447,447,0
|
|
20240116,161600,281612978,447,447,447,447,0
|
|
20240116,161500,281612978,447,447,447,447,0
|
|
20240116,161400,281612978,447,447,447,447,0
|
|
20240116,161300,281612978,447,447,447,447,0
|
|
20240116,161200,281612978,447,447,447,447,0
|
|
20240116,161100,281612978,447,447,447,447,0
|
|
20240116,161000,281612978,447,447,447,447,0
|
|
20240116,160900,281612978,447,447,447,447,0
|
|
20240116,160800,281612978,447,447,447,447,0
|
|
20240116,160700,281612978,447,447,447,447,0
|
|
20240116,160600,281612978,447,447,447,447,0
|
|
20240116,160500,281612978,447,447,447,447,0
|
|
20240116,160400,281612978,447,447,447,447,0
|
|
20240116,160300,281612978,447,447,447,447,0
|
|
20240116,160200,281612978,447,447,447,447,0
|
|
20240116,160100,281612978,447,447,447,447,0
|
|
20240116,160000,281612978,447,447,447,447,0
|
|
20240116,155900,281612978,447,447,447,447,0
|
|
20240116,155800,281612978,447,447,447,447,0
|
|
20240116,155700,281612978,447,447,447,447,0
|
|
20240116,155600,281612978,447,447,447,447,0
|
|
20240116,155500,281612978,447,447,447,447,0
|
|
20240116,155400,281612978,447,447,447,447,0
|
|
20240116,155300,281612978,447,447,447,447,0
|
|
20240116,155200,281612978,447,447,447,447,1865
|
|
20240116,155100,281612978,447,447,447,447,0
|
|
20240116,155000,281612978,447,447,447,447,0
|
|
20240116,154900,281612978,447,447,447,447,0
|
|
20240116,154800,281612978,447,447,447,447,0
|
|
20240116,154700,281612978,447,447,447,447,0
|
|
20240116,154600,281612978,447,447,447,447,0
|
|
20240116,154500,281612978,447,447,447,447,0
|
|
20240116,154400,281612978,447,447,447,447,0
|
|
20240116,154300,281612978,447,447,447,447,0
|
|
20240116,154200,281612978,447,447,447,447,0
|
|
20240116,154100,281612978,447,447,447,447,0
|
|
20240116,154000,281612978,447,447,447,447,0
|
|
20240116,153900,281612978,447,447,447,447,0
|
|
20240116,153800,281612978,447,447,447,447,0
|
|
20240116,153700,281612978,447,447,447,447,0
|
|
20240116,153600,281612978,447,447,447,447,0
|
|
20240116,153500,281612978,447,447,447,447,0
|
|
20240116,153400,281612978,447,447,447,447,0
|
|
20240116,153300,281612978,447,447,447,447,0
|
|
20240116,153200,281612978,447,447,447,447,0
|
|
20240116,153100,281612978,447,447,447,447,0
|
|
20240116,153000,281612978,447,447,447,447,1865
|
|
20240116,152900,280779323,447,447,447,447,0
|
|
20240116,152800,280779323,447,447,447,447,0
|
|
20240116,152700,280779323,447,447,447,447,0
|
|
20240116,152600,280779323,447,447,447,447,0
|
|
20240116,152500,280779323,447,447,447,447,0
|
|
20240116,152400,280779323,447,447,447,447,0
|
|
20240116,152300,280779323,447,447,447,447,0
|
|
20240116,152200,280779323,447,447,447,447,0
|
|
20240116,152100,280779323,447,447,447,447,0
|
|
20240116,152000,280779323,447,447,447,447,0
|
|
20240116,151900,280779323,447,444,447,444,9220
|
|
20240116,151800,276672128,444,444,444,444,1
|
|
20240116,151700,276671684,443,443,444,443,5358
|
|
20240116,151600,274293090,444,442,444,442,20001
|
|
20240116,151500,265428189,441,441,441,441,187
|
|
20240116,151400,265345722,440,440,441,440,2145
|
|
20240116,151300,264401904,440,441,441,440,107
|
|
20240116,151200,264354820,440,440,440,440,0
|
|
20240116,151100,264354820,440,440,440,440,2897
|
|
20240116,151000,263080140,439,439,439,439,3103
|
|
20240116,150900,261717923,440,440,440,439,109
|
|
20240116,150800,261670066,439,440,440,439,105
|
|
20240116,150700,261623969,439,439,439,439,103
|
|
20240116,150600,261578752,439,440,440,439,104
|
|
20240116,150500,261533095,440,439,440,439,113
|
|
20240116,150400,261483478,439,439,439,439,103
|
|
20240116,150300,261438261,440,439,440,439,1103
|
|
20240116,150200,260953044,440,439,440,439,117
|
|
20240116,150100,260901667,440,439,440,439,8277
|
|
20240116,150000,257264189,439,439,439,439,103
|
|
20240116,145900,257218972,439,439,439,439,103
|
|
20240116,145800,257173755,439,440,440,439,4600
|
|
20240116,145700,255153880,442,442,442,442,1
|
|
20240116,145600,255153438,440,440,440,439,4250
|
|
20240116,145500,253283541,440,440,441,440,259
|
|
20240116,145400,253169580,441,441,441,441,58
|
|
20240116,145300,253144002,443,443,443,443,0
|
|
20240116,145200,253144002,443,441,443,440,138
|
|
20240116,145100,253083208,440,439,440,439,17163
|
|
20240116,145000,245531538,439,439,440,439,3106
|
|
20240116,144900,244168001,440,440,440,440,1090
|
|
20240116,144800,243688401,440,440,440,440,11103
|
|
20240116,144700,238803081,440,440,440,440,1912
|
|
20240116,144600,237961801,440,440,440,440,13103
|
|
20240116,144500,232196481,441,440,441,440,203
|
|
20240116,144400,232107061,441,440,441,440,10206
|
|
20240116,144300,227616420,441,441,441,441,0
|
|
20240116,144200,227616420,441,439,441,439,111
|
|
20240116,144100,227567687,439,439,439,439,103
|
|
20240116,144000,227522470,439,439,439,439,103
|
|
20240116,143900,227477253,440,441,441,440,102
|
|
20240116,143800,227432372,440,440,440,440,103
|
|
20240116,143700,227387052,441,440,441,439,3719
|
|
20240116,143600,225752691,440,439,440,439,201
|
|
20240116,143500,225664354,440,439,440,439,105
|
|
20240116,143400,225618257,439,439,439,439,103
|
|
20240116,143300,225573040,440,440,440,439,605
|
|
20240116,143200,225306943,440,440,440,440,9201
|
|
20240116,143100,221258503,441,441,441,441,733
|
|
20240116,143000,220935250,442,442,442,442,4100
|
|
20240116,142900,219123050,441,441,442,441,1202
|
|
20240116,142800,218592967,441,441,441,441,390
|
|
20240116,142700,218420977,441,441,441,440,105
|
|
20240116,142600,218374775,442,442,442,440,82
|
|
20240116,142500,218338691,441,442,442,441,374
|
|
20240116,142400,218173742,441,441,441,441,196
|
|
20240116,142300,218087306,440,440,440,440,103
|
|
20240116,142200,218041986,440,440,440,440,103
|
|
20240116,142100,217996666,440,441,441,440,4831
|
|
20240116,142000,215871019,441,441,441,440,14166
|
|
20240116,141900,209630125,441,441,441,441,103
|
|
20240116,141800,209584702,442,441,442,441,180
|
|
20240116,141700,209505245,442,441,442,441,104
|
|
20240116,141600,209459380,442,441,442,441,104
|
|
20240116,141500,209413515,442,441,442,441,104
|
|
20240116,141400,209367650,442,441,442,441,104
|
|
20240116,141300,209321785,442,442,442,441,109
|
|
20240116,141200,209273710,441,440,442,440,568
|
|
20240116,141100,209023322,441,441,441,440,993
|
|
20240116,141000,208585512,441,440,441,440,1405
|
|
20240116,140900,207967310,441,440,441,440,104
|
|
20240116,140800,207921549,441,440,441,440,105
|
|
20240116,140700,207875347,440,440,440,440,103
|
|
20240116,140600,207830027,441,441,441,441,20
|
|
20240116,140500,207821207,441,441,441,441,1312
|
|
20240116,140400,207242615,441,442,442,441,104
|
|
20240116,140300,207196750,441,441,441,441,103
|
|
20240116,140200,207151327,442,441,442,441,104
|
|
20240116,140100,207105462,442,442,442,441,105
|
|
20240116,140000,207059155,442,440,442,440,2120
|
|
20240116,135900,206126251,441,440,441,440,104
|
|
20240116,135800,206080490,441,441,441,441,2086
|
|
20240116,135700,205160564,441,442,442,441,317
|
|
20240116,135600,205020467,442,442,442,441,105
|
|
20240116,135500,204974160,442,443,443,442,15
|
|
20240116,135400,204967529,441,441,441,441,10772
|
|
20240116,135300,200217077,440,440,440,440,103
|
|
20240116,135200,200171757,440,440,440,440,103
|
|
20240116,135100,200126437,440,440,440,440,919
|
|
20240116,135000,199722077,441,441,441,441,11418
|
|
20240116,134900,194686739,442,442,442,442,42
|
|
20240116,134800,194668175,442,442,442,442,1627
|
|
20240116,134700,193949041,442,442,442,442,103
|
|
20240116,134600,193903515,443,442,443,442,230
|
|
20240116,134500,193801728,442,442,442,442,103
|
|
20240116,134400,193756202,443,442,443,442,20759
|
|
20240116,134300,184560118,443,442,443,442,347
|
|
20240116,134200,184406590,442,443,443,442,206
|
|
20240116,134100,184315435,443,442,443,442,104
|
|
20240116,134000,184269466,442,442,442,442,103
|
|
20240116,133900,184223940,442,442,442,442,278
|
|
20240116,133800,184101064,442,442,442,442,1208
|
|
20240116,133700,183567128,444,444,444,444,0
|
|
20240116,133600,183567128,444,443,444,443,1001
|
|
20240116,133500,183122890,444,444,444,444,100
|
|
20240116,133400,183078490,443,444,444,443,205
|
|
20240116,133300,182987573,444,443,444,442,1110
|
|
20240116,133200,182495127,443,442,443,442,10039
|
|
20240116,133100,178057888,442,442,442,442,103
|
|
20240116,133000,178012362,442,442,442,442,103
|
|
20240116,132900,177966836,443,443,443,443,4
|
|
20240116,132800,177965064,443,443,443,443,4901
|
|
20240116,132700,175793921,443,443,443,443,113
|
|
20240116,132600,175743862,444,443,444,443,104
|
|
20240116,132500,175697789,443,443,443,443,103
|
|
20240116,132400,175652160,444,443,444,443,220
|
|
20240116,132300,175554583,443,443,443,443,102
|
|
20240116,132200,175509397,445,445,445,445,0
|
|
20240116,132100,175509397,445,444,445,444,6000
|
|
20240116,132000,172839603,444,444,444,444,0
|
|
20240116,131900,172839603,444,444,444,444,484
|
|
20240116,131800,172624707,444,444,444,444,104
|
|
20240116,131700,172578531,444,444,444,444,103
|
|
20240116,131600,172532799,445,445,445,445,103
|
|
20240116,131500,172486964,446,444,446,444,290
|
|
20240116,131400,172357906,444,444,445,444,111
|
|
20240116,131300,172308614,444,444,445,444,22
|
|
20240116,131200,172298843,444,443,444,443,1203
|
|
20240116,131100,171764814,443,443,443,443,103
|
|
20240116,131000,171719185,443,444,444,443,1087
|
|
20240116,130900,171236660,444,444,444,444,1202
|
|
20240116,130800,170702972,444,444,444,444,103
|
|
20240116,130700,170657240,444,444,444,444,102
|
|
20240116,130600,170611952,444,444,444,444,837
|
|
20240116,130500,170240324,444,444,444,444,103
|
|
20240116,130400,170194592,445,445,446,445,14
|
|
20240116,130300,170188361,445,444,445,444,122
|
|
20240116,130200,170134174,445,445,445,445,187
|
|
20240116,130100,170050959,444,444,444,444,0
|
|
20240116,130000,170050959,444,444,444,444,103
|
|
20240116,125900,170005227,445,444,445,444,105
|
|
20240116,125800,169958605,444,444,444,444,103
|
|
20240116,125700,169912873,445,444,445,444,297
|
|
20240116,125600,169780811,445,445,445,445,123
|
|
20240116,125500,169726076,445,445,445,445,73
|
|
20240116,125400,169693591,444,445,445,444,116
|
|
20240116,125300,169642074,444,445,445,444,104
|
|
20240116,125200,169595897,444,444,444,444,103
|
|
20240116,125100,169550165,444,444,444,444,103
|
|
20240116,125000,169504433,445,445,445,444,104
|
|
20240116,124900,169458255,444,444,444,444,103
|
|
20240116,124800,169412523,445,445,445,444,141
|
|
20240116,124700,169349881,445,444,446,444,39
|
|
20240116,124600,169332519,444,445,445,444,3141
|
|
20240116,124500,167935249,446,446,446,445,106
|
|
20240116,124400,167888076,445,445,445,445,103
|
|
20240116,124300,167842241,446,445,446,445,226
|
|
20240116,124200,167741548,446,446,446,445,106
|
|
20240116,124100,167694375,446,446,446,445,115
|
|
20240116,124000,167643188,446,445,446,445,109
|
|
20240116,123900,167594682,446,445,446,445,104
|
|
20240116,123800,167548401,446,446,446,445,106
|
|
20240116,123700,167501228,446,445,446,445,104
|
|
20240116,123600,167454947,445,445,445,445,462
|
|
20240116,123500,167249357,445,447,447,445,2190
|
|
20240116,123400,166274427,447,447,447,447,515
|
|
20240116,123300,166044222,447,447,447,447,103
|
|
20240116,123200,165998181,447,447,447,447,0
|
|
20240116,123100,165998181,447,447,447,447,103
|
|
20240116,123000,165952140,447,448,448,447,2416
|
|
20240116,122900,164869875,447,447,447,447,1206
|
|
20240116,122800,164330793,448,448,448,448,3
|
|
20240116,122700,164329449,446,446,446,446,206
|
|
20240116,122600,164237573,448,448,448,448,1231
|
|
20240116,122500,163686085,448,445,448,445,11107
|
|
20240116,122400,158711668,445,445,445,445,0
|
|
20240116,122300,158711668,445,445,446,445,205
|
|
20240116,122200,158620442,446,446,446,446,2
|
|
20240116,122100,158619550,447,444,447,444,1384
|
|
20240116,122000,158002154,444,443,444,443,3104
|
|
20240116,121900,156624081,444,443,444,443,104
|
|
20240116,121800,156578008,444,443,444,443,103
|
|
20240116,121700,156532378,443,443,443,443,108
|
|
20240116,121600,156484534,443,443,443,443,103
|
|
20240116,121500,156438905,443,443,443,443,103
|
|
20240116,121400,156393276,443,443,443,443,103
|
|
20240116,121300,156347647,443,443,443,443,5406
|
|
20240116,121200,153952789,443,443,443,443,203
|
|
20240116,121100,153862860,443,443,443,443,103
|
|
20240116,121000,153817231,444,443,444,443,106
|
|
20240116,120900,153770270,444,443,444,443,6
|
|
20240116,120800,153767611,443,443,443,443,153
|
|
20240116,120700,153699832,443,443,443,443,123
|
|
20240116,120600,153645343,443,444,444,443,107
|
|
20240116,120500,153597938,443,443,444,443,215
|
|
20240116,120400,153502691,443,443,443,443,123
|
|
20240116,120300,153448202,444,444,444,443,113
|
|
20240116,120200,153398133,444,444,444,444,115
|
|
20240116,120100,153347073,445,446,446,445,12
|
|
20240116,120000,153341732,446,447,447,446,6
|
|
20240116,115900,153339055,447,447,447,447,1
|
|
20240116,115800,153338608,449,444,449,444,8001
|
|
20240116,115700,149757921,446,446,446,446,3
|
|
20240116,115600,149756583,447,447,447,447,2
|
|
20240116,115500,149755689,447,443,447,443,1200
|
|
20240116,115400,149221178,443,444,444,443,104
|
|
20240116,115300,149175105,444,444,444,444,2
|
|
20240116,115200,149174217,444,444,444,444,4519
|
|
20240116,115100,147167781,445,444,445,444,104
|
|
20240116,115000,147121604,444,444,444,444,103
|
|
20240116,114900,147075872,445,444,445,444,104
|
|
20240116,114800,147029695,444,444,444,444,0
|
|
20240116,114700,147029695,444,443,444,443,280
|
|
20240116,114600,146905478,444,444,444,444,2
|
|
20240116,114500,146904590,443,443,443,443,323
|
|
20240116,114400,146761501,443,443,443,443,116
|
|
20240116,114300,146710113,443,443,443,443,1103
|
|
20240116,114200,146221484,443,443,443,443,103
|
|
20240116,114100,146175855,443,443,443,443,103
|
|
20240116,114000,146130226,443,444,444,443,104
|
|
20240116,113900,146084153,443,443,443,443,103
|
|
20240116,113800,146038524,443,443,443,443,103
|
|
20240116,113700,145992895,443,443,443,443,103
|
|
20240116,113600,145947266,443,443,443,443,103
|
|
20240116,113500,145901637,443,443,443,443,103
|
|
20240116,113400,145856008,443,443,443,443,103
|
|
20240116,113300,145810379,443,443,443,443,103
|
|
20240116,113200,145764750,443,443,443,443,103
|
|
20240116,113100,145719121,443,443,443,443,104
|
|
20240116,113000,145673049,444,444,444,443,114
|
|
20240116,112900,145622536,444,444,444,443,105
|
|
20240116,112800,145576018,444,443,444,443,111
|
|
20240116,112700,145526841,444,445,445,444,5
|
|
20240116,112600,145524620,444,445,445,444,7
|
|
20240116,112500,145521509,446,443,446,443,310
|
|
20240116,112400,145384176,442,442,442,442,0
|
|
20240116,112300,145384176,442,442,442,442,0
|
|
20240116,112200,145384176,442,442,442,442,0
|
|
20240116,112100,145384176,442,443,446,442,326
|
|
20240116,112000,145239650,442,442,442,442,201
|
|
20240116,111900,145150808,442,442,442,442,8
|
|
20240116,111800,145147272,442,442,442,442,100
|
|
20240116,111700,145103072,442,442,442,442,103
|
|
20240116,111600,145057546,443,442,443,442,104
|
|
20240116,111500,145011577,442,442,442,442,206
|
|
20240116,111400,144920525,441,441,441,441,103
|
|
20240116,111300,144875102,442,442,442,442,0
|
|
20240116,111200,144875102,442,443,443,442,104
|
|
20240116,111100,144829132,442,442,442,442,103
|
|
20240116,111000,144783606,442,442,442,442,103
|
|
20240116,110900,144738080,443,442,443,442,107
|
|
20240116,110800,144690782,443,442,443,442,181
|
|
20240116,110700,144610779,443,443,443,443,14477
|
|
20240116,110600,138197468,444,443,444,443,104
|
|
20240116,110500,138151395,444,444,444,444,102
|
|
20240116,110400,138106107,444,444,444,443,123
|
|
20240116,110300,138051598,444,445,445,444,10
|
|
20240116,110200,138047157,445,444,445,444,192
|
|
20240116,110100,137961908,444,444,444,444,17
|
|
20240116,110000,137954360,445,444,445,444,208
|
|
20240116,105900,137862006,445,445,445,445,2000
|
|
20240116,105800,136972006,444,445,445,444,104
|
|
20240116,105700,136925829,444,446,446,444,720
|
|
20240116,105600,136605514,446,444,446,444,3415
|
|
20240116,105500,135087838,445,444,445,444,166
|
|
20240116,105400,135014128,444,444,445,444,211
|
|
20240116,105300,134920443,444,444,444,444,100
|
|
20240116,105200,134876043,444,444,444,444,159
|
|
20240116,105100,134805447,444,445,445,444,402
|
|
20240116,105000,134626958,444,445,445,444,164
|
|
20240116,104900,134554141,445,444,445,444,410
|
|
20240116,104800,134371851,443,443,443,443,0
|
|
20240116,104700,134371851,443,443,443,443,360
|
|
20240116,104600,134212371,443,445,445,443,1768
|
|
20240116,104500,133428783,445,445,445,445,11
|
|
20240116,104400,133423888,443,442,443,442,8344
|
|
20240116,104300,129730394,442,442,442,442,312
|
|
20240116,104200,129592490,442,442,442,440,187
|
|
20240116,104100,129510160,442,442,442,442,240
|
|
20240116,104000,129404080,442,442,442,442,0
|
|
20240116,103900,129404080,442,442,442,442,16
|
|
20240116,103800,129397008,442,442,442,442,0
|
|
20240116,103700,129397008,442,442,442,442,0
|
|
20240116,103600,129397008,442,440,442,440,467
|
|
20240116,103500,129191526,443,443,443,443,0
|
|
20240116,103400,129191526,443,443,443,443,1
|
|
20240116,103300,129191083,441,441,441,441,1074
|
|
20240116,103200,128717449,441,441,441,441,1
|
|
20240116,103100,128717008,441,441,441,441,115
|
|
20240116,103000,128666293,441,441,441,441,101
|
|
20240116,102900,128621752,441,441,441,441,1
|
|
20240116,102800,128621311,437,440,440,437,60000
|
|
20240116,102700,102348411,441,441,441,441,21
|
|
20240116,102600,102339150,440,440,440,440,756
|
|
20240116,102500,102006510,441,441,441,441,0
|
|
20240116,102400,102006510,441,443,443,441,23867
|
|
20240116,102300,91479240,443,443,443,443,10
|
|
20240116,102200,91474810,443,443,443,443,0
|
|
20240116,102100,91474810,443,442,443,442,536
|
|
20240116,102000,91237897,443,443,443,443,11
|
|
20240116,101900,91233024,441,441,441,441,7998
|
|
20240116,101800,87705906,441,441,441,441,1
|
|
20240116,101700,87705465,440,440,440,440,6
|
|
20240116,101600,87702825,441,441,441,441,0
|
|
20240116,101500,87702825,441,441,441,441,10
|
|
20240116,101400,87698415,441,441,441,441,0
|
|
20240116,101300,87698415,441,441,441,441,10
|
|
20240116,101200,87694005,441,441,441,440,121
|
|
20240116,101100,87640744,441,441,441,441,5508
|
|
20240116,101000,85211716,440,440,440,440,120
|
|
20240116,100900,85158916,440,439,440,438,5991
|
|
20240116,100800,82527126,439,439,439,439,120
|
|
20240116,100700,82474446,439,439,439,439,35
|
|
20240116,100600,82459081,439,439,439,439,23
|
|
20240116,100500,82448984,439,435,439,435,14975
|
|
20240116,100400,75934807,435,435,435,435,291
|
|
20240116,100300,75808222,435,437,437,435,227
|
|
20240116,100200,75709085,437,437,437,437,166
|
|
20240116,100100,75636543,438,438,438,435,2433
|
|
20240116,100000,74577582,438,438,438,437,2139
|
|
20240116,095900,73642700,438,438,438,438,3
|
|
20240116,095800,73641386,435,436,436,435,300
|
|
20240116,095700,73510856,438,437,438,435,8051
|
|
20240116,095600,70003822,437,437,437,437,1
|
|
20240116,095500,70003385,436,436,438,436,1216
|
|
20240116,095400,69472993,436,436,436,436,0
|
|
20240116,095300,69472993,436,436,436,436,3300
|
|
20240116,095200,68034193,435,438,438,435,2207
|
|
20240116,095100,67073477,437,438,438,437,6620
|
|
20240116,095000,64178429,438,439,439,438,2223
|
|
20240116,094900,63204703,439,439,439,439,1
|
|
20240116,094800,63204264,439,439,439,439,0
|
|
20240116,094700,63204264,439,440,440,439,10548
|
|
20240116,094600,58572557,442,442,442,442,71
|
|
20240116,094500,58541175,442,441,444,439,3652
|
|
20240116,094400,56931871,441,441,441,441,36
|
|
20240116,094300,56915995,441,440,441,440,6
|
|
20240116,094200,56913353,441,439,441,438,805
|
|
20240116,094100,56560598,440,441,444,439,10986
|
|
20240116,094000,51724808,441,444,444,441,2716
|
|
20240116,093900,50527010,444,442,444,441,1174
|
|
20240116,093800,50008404,442,442,442,440,22
|
|
20240116,093700,49998682,443,443,445,440,24148
|
|
20240116,093600,39338786,445,443,445,443,2849
|
|
20240116,093500,38076677,443,444,445,443,6691
|
|
20240116,093400,35110897,443,443,445,443,118
|
|
20240116,093300,35058508,444,445,445,443,227
|
|
20240116,093200,34957710,443,443,445,443,209
|
|
20240116,093100,34864901,443,445,445,443,3823
|
|
20240116,093000,33168855,445,445,445,445,670
|
|
20240116,092900,32870705,445,446,446,444,7703
|
|
20240116,092800,29446861,448,446,448,446,2864
|
|
20240116,092700,28169509,448,447,448,447,107
|
|
20240116,092600,28121678,447,447,447,447,4413
|
|
20240116,092500,26149067,448,448,448,448,0
|
|
20240116,092400,26149067,448,448,448,448,22
|
|
20240116,092300,26139211,448,448,448,448,1
|
|
20240116,092200,26138763,448,449,450,448,248
|
|
20240116,092100,26027517,449,449,449,449,100
|
|
20240116,092000,25982617,451,451,451,451,30
|
|
20240116,091900,25969087,451,447,451,447,62
|
|
20240116,091800,25941298,450,451,451,450,12
|
|
20240116,091700,25935896,450,448,450,448,17666
|
|
20240116,091600,17988185,447,448,448,447,2
|
|
20240116,091500,17987290,448,447,448,447,40
|
|
20240116,091400,17969409,448,448,448,448,2
|
|
20240116,091300,17968513,447,447,447,447,0
|
|
20240116,091200,17968513,447,447,447,447,832
|
|
20240116,091100,17596609,447,447,447,447,191
|
|
20240116,091000,17511232,448,448,448,448,404
|
|
20240116,090900,17330240,448,448,448,448,2
|
|
20240116,090800,17329344,447,447,449,447,1208
|
|
20240116,090700,16789096,447,447,447,447,0
|
|
20240116,090600,16789096,447,448,448,447,114
|
|
20240116,090500,16738026,447,447,447,447,999
|
|
20240116,090400,16291473,447,447,447,447,103
|
|
20240116,090300,16245432,447,449,449,447,18
|
|
20240116,090200,16237376,449,450,450,449,5
|
|
20240116,090100,16235130,450,445,450,444,30060
|
|
20240116,090000,2886534,451,444,451,444,6492
|