655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,195200,452377310,426,426,426,426,20964
|
|
20240117,195100,452377310,426,426,426,426,0
|
|
20240117,195000,452377310,426,426,426,426,0
|
|
20240117,194900,452377310,426,426,426,426,0
|
|
20240117,194800,452377310,426,426,426,426,0
|
|
20240117,194700,452377310,426,426,426,426,0
|
|
20240117,194600,452377310,426,426,426,426,0
|
|
20240117,194500,452377310,426,426,426,426,0
|
|
20240117,194400,452377310,426,426,426,426,0
|
|
20240117,194300,452377310,426,426,426,426,0
|
|
20240117,194200,452377310,426,426,426,426,0
|
|
20240117,194100,452377310,426,426,426,426,0
|
|
20240117,194000,452377310,426,426,426,426,0
|
|
20240117,193900,452377310,426,426,426,426,0
|
|
20240117,193800,452377310,426,426,426,426,0
|
|
20240117,193700,452377310,426,426,426,426,0
|
|
20240117,193600,452377310,426,426,426,426,0
|
|
20240117,193500,452377310,426,426,426,426,0
|
|
20240117,193400,452377310,426,426,426,426,0
|
|
20240117,193300,452377310,426,426,426,426,0
|
|
20240117,193200,452377310,426,426,426,426,0
|
|
20240117,193100,452377310,426,426,426,426,0
|
|
20240117,193000,452377310,426,426,426,426,0
|
|
20240117,192900,452377310,426,426,426,426,0
|
|
20240117,192800,452377310,426,426,426,426,0
|
|
20240117,192700,452377310,426,426,426,426,0
|
|
20240117,192600,452377310,426,426,426,426,0
|
|
20240117,192500,452377310,426,426,426,426,0
|
|
20240117,192400,452377310,426,426,426,426,0
|
|
20240117,192300,452377310,426,426,426,426,0
|
|
20240117,192200,452377310,426,426,426,426,20964
|
|
20240117,192100,452377310,426,426,426,426,0
|
|
20240117,192000,452377310,426,426,426,426,0
|
|
20240117,191900,452377310,426,426,426,426,0
|
|
20240117,191800,452377310,426,426,426,426,0
|
|
20240117,191700,452377310,426,426,426,426,0
|
|
20240117,191600,452377310,426,426,426,426,0
|
|
20240117,191500,452377310,426,426,426,426,0
|
|
20240117,191400,452377310,426,426,426,426,0
|
|
20240117,191300,452377310,426,426,426,426,0
|
|
20240117,191200,452377310,426,426,426,426,0
|
|
20240117,191100,452377310,426,426,426,426,0
|
|
20240117,191000,452377310,426,426,426,426,0
|
|
20240117,190900,452377310,426,426,426,426,0
|
|
20240117,190800,452377310,426,426,426,426,0
|
|
20240117,190700,452377310,426,426,426,426,0
|
|
20240117,190600,452377310,426,426,426,426,0
|
|
20240117,190500,452377310,426,426,426,426,0
|
|
20240117,190400,452377310,426,426,426,426,0
|
|
20240117,190300,452377310,426,426,426,426,0
|
|
20240117,190200,452377310,426,426,426,426,0
|
|
20240117,190100,452377310,426,426,426,426,0
|
|
20240117,190000,452377310,426,426,426,426,0
|
|
20240117,185900,452377310,426,426,426,426,0
|
|
20240117,185800,452377310,426,426,426,426,0
|
|
20240117,185700,452377310,426,426,426,426,0
|
|
20240117,185600,452377310,426,426,426,426,0
|
|
20240117,185500,452377310,426,426,426,426,0
|
|
20240117,185400,452377310,426,426,426,426,0
|
|
20240117,185300,452377310,426,426,426,426,0
|
|
20240117,185200,452377310,426,426,426,426,20964
|
|
20240117,185100,452377310,426,426,426,426,0
|
|
20240117,185000,452377310,426,426,426,426,0
|
|
20240117,184900,452377310,426,426,426,426,0
|
|
20240117,184800,452377310,426,426,426,426,0
|
|
20240117,184700,452377310,426,426,426,426,0
|
|
20240117,184600,452377310,426,426,426,426,0
|
|
20240117,184500,452377310,426,426,426,426,0
|
|
20240117,184400,452377310,426,426,426,426,0
|
|
20240117,184300,452377310,426,426,426,426,0
|
|
20240117,184200,452377310,426,426,426,426,0
|
|
20240117,184100,452377310,426,426,426,426,0
|
|
20240117,184000,452377310,426,426,426,426,0
|
|
20240117,183900,452377310,426,426,426,426,0
|
|
20240117,183800,452377310,426,426,426,426,0
|
|
20240117,183700,452377310,426,426,426,426,0
|
|
20240117,183600,452377310,426,426,426,426,0
|
|
20240117,183500,452377310,426,426,426,426,0
|
|
20240117,183400,452377310,426,426,426,426,0
|
|
20240117,183300,452377310,426,426,426,426,0
|
|
20240117,183200,452377310,426,426,426,426,0
|
|
20240117,183100,452377310,426,426,426,426,0
|
|
20240117,183000,452377310,426,426,426,426,0
|
|
20240117,182900,452377310,426,426,426,426,0
|
|
20240117,182800,452377310,426,426,426,426,0
|
|
20240117,182700,452377310,426,426,426,426,0
|
|
20240117,182600,452377310,426,426,426,426,0
|
|
20240117,182500,452377310,426,426,426,426,0
|
|
20240117,182400,452377310,426,426,426,426,0
|
|
20240117,182300,452377310,426,426,426,426,0
|
|
20240117,182200,452377310,426,426,426,426,20964
|
|
20240117,182100,452377310,426,426,426,426,0
|
|
20240117,182000,452377310,426,426,426,426,0
|
|
20240117,181900,452377310,426,426,426,426,0
|
|
20240117,181800,452377310,426,426,426,426,0
|
|
20240117,181700,452377310,426,426,426,426,0
|
|
20240117,181600,452377310,426,426,426,426,0
|
|
20240117,181500,452377310,426,426,426,426,0
|
|
20240117,181400,452377310,426,426,426,426,0
|
|
20240117,181300,452377310,426,426,426,426,0
|
|
20240117,181200,452377310,426,426,426,426,0
|
|
20240117,181100,452377310,426,426,426,426,0
|
|
20240117,181000,452377310,426,426,426,426,0
|
|
20240117,180900,452377310,426,426,426,426,0
|
|
20240117,180800,452377310,426,426,426,426,0
|
|
20240117,180700,452377310,426,426,426,426,0
|
|
20240117,180600,452377310,426,426,426,426,0
|
|
20240117,180500,452377310,426,426,426,426,0
|
|
20240117,180400,452377310,426,426,426,426,0
|
|
20240117,180300,452377310,426,426,426,426,0
|
|
20240117,180200,452377310,426,426,426,426,0
|
|
20240117,180100,452377310,426,426,426,426,0
|
|
20240117,180000,452377310,426,426,426,426,0
|
|
20240117,175900,452377310,426,426,426,426,0
|
|
20240117,175800,452377310,426,426,426,426,0
|
|
20240117,175700,452377310,426,426,426,426,0
|
|
20240117,175600,452377310,426,426,426,426,0
|
|
20240117,175500,452377310,426,426,426,426,0
|
|
20240117,175400,452377310,426,426,426,426,0
|
|
20240117,175300,452377310,426,426,426,426,0
|
|
20240117,175200,452377310,426,426,426,426,20964
|
|
20240117,175100,452377310,426,426,426,426,0
|
|
20240117,175000,452377310,426,426,426,426,0
|
|
20240117,174900,452377310,426,426,426,426,0
|
|
20240117,174800,452377310,426,426,426,426,0
|
|
20240117,174700,452377310,426,426,426,426,0
|
|
20240117,174600,452377310,426,426,426,426,0
|
|
20240117,174500,452377310,426,426,426,426,0
|
|
20240117,174400,452377310,426,426,426,426,0
|
|
20240117,174300,452377310,426,426,426,426,0
|
|
20240117,174200,452377310,426,426,426,426,0
|
|
20240117,174100,452377310,426,426,426,426,0
|
|
20240117,174000,452377310,426,426,426,426,0
|
|
20240117,173900,452377310,426,426,426,426,0
|
|
20240117,173800,452377310,426,426,426,426,0
|
|
20240117,173700,452377310,426,426,426,426,0
|
|
20240117,173600,452377310,426,426,426,426,0
|
|
20240117,173500,452377310,426,426,426,426,0
|
|
20240117,173400,452377310,426,426,426,426,0
|
|
20240117,173300,452377310,426,426,426,426,0
|
|
20240117,173200,452377310,426,426,426,426,0
|
|
20240117,173100,452377310,426,426,426,426,0
|
|
20240117,173000,452377310,426,426,426,426,0
|
|
20240117,172900,452377310,426,426,426,426,0
|
|
20240117,172800,452377310,426,426,426,426,0
|
|
20240117,172700,452377310,426,426,426,426,0
|
|
20240117,172600,452377310,426,426,426,426,0
|
|
20240117,172500,452377310,426,426,426,426,0
|
|
20240117,172400,452377310,426,426,426,426,0
|
|
20240117,172300,452377310,426,426,426,426,0
|
|
20240117,172200,452377310,426,426,426,426,20964
|
|
20240117,172100,452377310,426,426,426,426,0
|
|
20240117,172000,452377310,426,426,426,426,0
|
|
20240117,171900,452377310,426,426,426,426,0
|
|
20240117,171800,452377310,426,426,426,426,0
|
|
20240117,171700,452377310,426,426,426,426,0
|
|
20240117,171600,452377310,426,426,426,426,0
|
|
20240117,171500,452377310,426,426,426,426,0
|
|
20240117,171400,452377310,426,426,426,426,0
|
|
20240117,171300,452377310,426,426,426,426,0
|
|
20240117,171200,452377310,426,426,426,426,0
|
|
20240117,171100,452377310,426,426,426,426,0
|
|
20240117,171000,452377310,426,426,426,426,0
|
|
20240117,170900,452377310,426,426,426,426,0
|
|
20240117,170800,452377310,426,426,426,426,0
|
|
20240117,170700,452377310,426,426,426,426,0
|
|
20240117,170600,452377310,426,426,426,426,0
|
|
20240117,170500,452377310,426,426,426,426,0
|
|
20240117,170400,452377310,426,426,426,426,0
|
|
20240117,170300,452377310,426,426,426,426,0
|
|
20240117,170200,452377310,426,426,426,426,0
|
|
20240117,170100,452377310,426,426,426,426,0
|
|
20240117,170000,452377310,426,426,426,426,0
|
|
20240117,165900,452377310,426,426,426,426,0
|
|
20240117,165800,452377310,426,426,426,426,0
|
|
20240117,165700,452377310,426,426,426,426,0
|
|
20240117,165600,452377310,426,426,426,426,0
|
|
20240117,165500,452377310,426,426,426,426,0
|
|
20240117,165400,452377310,426,426,426,426,0
|
|
20240117,165300,452377310,426,426,426,426,0
|
|
20240117,165200,452377310,426,426,426,426,20964
|
|
20240117,165100,452377310,426,426,426,426,0
|
|
20240117,165000,452377310,426,426,426,426,0
|
|
20240117,164900,452377310,426,426,426,426,0
|
|
20240117,164800,452377310,426,426,426,426,0
|
|
20240117,164700,452377310,426,426,426,426,0
|
|
20240117,164600,452377310,426,426,426,426,0
|
|
20240117,164500,452377310,426,426,426,426,0
|
|
20240117,164400,452377310,426,426,426,426,0
|
|
20240117,164300,452377310,426,426,426,426,0
|
|
20240117,164200,452377310,426,426,426,426,0
|
|
20240117,164100,452377310,426,426,426,426,0
|
|
20240117,164000,452377310,426,426,426,426,0
|
|
20240117,163900,452377310,426,426,426,426,0
|
|
20240117,163800,452377310,426,426,426,426,0
|
|
20240117,163700,452377310,426,426,426,426,0
|
|
20240117,163600,452377310,426,426,426,426,0
|
|
20240117,163500,452377310,426,426,426,426,0
|
|
20240117,163400,452377310,426,426,426,426,0
|
|
20240117,163300,452377310,426,426,426,426,0
|
|
20240117,163200,452377310,426,426,426,426,0
|
|
20240117,163100,452377310,426,426,426,426,0
|
|
20240117,163000,452377310,426,426,426,426,0
|
|
20240117,162900,452377310,426,426,426,426,0
|
|
20240117,162800,452377310,426,426,426,426,0
|
|
20240117,162700,452377310,426,426,426,426,0
|
|
20240117,162600,452377310,426,426,426,426,0
|
|
20240117,162500,452377310,426,426,426,426,0
|
|
20240117,162400,452377310,426,426,426,426,0
|
|
20240117,162300,452377310,426,426,426,426,0
|
|
20240117,162200,452377310,426,426,426,426,20964
|
|
20240117,162100,452377310,426,426,426,426,0
|
|
20240117,162000,452377310,426,426,426,426,0
|
|
20240117,161900,452377310,426,426,426,426,0
|
|
20240117,161800,452377310,426,426,426,426,0
|
|
20240117,161700,452377310,426,426,426,426,0
|
|
20240117,161600,452377310,426,426,426,426,0
|
|
20240117,161500,452377310,426,426,426,426,0
|
|
20240117,161400,452377310,426,426,426,426,0
|
|
20240117,161300,452377310,426,426,426,426,0
|
|
20240117,161200,452377310,426,426,426,426,0
|
|
20240117,161100,452377310,426,426,426,426,0
|
|
20240117,161000,452377310,426,426,426,426,0
|
|
20240117,160900,452377310,426,426,426,426,0
|
|
20240117,160800,452377310,426,426,426,426,0
|
|
20240117,160700,452377310,426,426,426,426,0
|
|
20240117,160600,452377310,426,426,426,426,0
|
|
20240117,160500,452377310,426,426,426,426,0
|
|
20240117,160400,452377310,426,426,426,426,0
|
|
20240117,160300,452377310,426,426,426,426,0
|
|
20240117,160200,452377310,426,426,426,426,0
|
|
20240117,160100,452377310,426,426,426,426,0
|
|
20240117,160000,452377310,426,426,426,426,0
|
|
20240117,155900,452377310,426,426,426,426,0
|
|
20240117,155800,452377310,426,426,426,426,0
|
|
20240117,155700,452377310,426,426,426,426,0
|
|
20240117,155600,452377310,426,426,426,426,0
|
|
20240117,155500,452377310,426,426,426,426,0
|
|
20240117,155400,452377310,426,426,426,426,0
|
|
20240117,155300,452377310,426,426,426,426,0
|
|
20240117,155200,452377310,426,426,426,426,20964
|
|
20240117,155100,452377310,426,426,426,426,0
|
|
20240117,155000,452377310,426,426,426,426,0
|
|
20240117,154900,452377310,426,426,426,426,0
|
|
20240117,154800,452377310,426,426,426,426,0
|
|
20240117,154700,452377310,426,426,426,426,0
|
|
20240117,154600,452377310,426,426,426,426,0
|
|
20240117,154500,452377310,426,426,426,426,0
|
|
20240117,154400,452377310,426,426,426,426,0
|
|
20240117,154300,452377310,426,426,426,426,0
|
|
20240117,154200,452377310,426,426,426,426,0
|
|
20240117,154100,452377310,426,426,426,426,0
|
|
20240117,154000,452377310,426,426,426,426,0
|
|
20240117,153900,452377310,426,426,426,426,0
|
|
20240117,153800,452377310,426,426,426,426,0
|
|
20240117,153700,452377310,426,426,426,426,0
|
|
20240117,153600,452377310,426,426,426,426,0
|
|
20240117,153500,452377310,426,426,426,426,0
|
|
20240117,153400,452377310,426,426,426,426,0
|
|
20240117,153300,452377310,426,426,426,426,0
|
|
20240117,153200,452377310,426,426,426,426,0
|
|
20240117,153100,452377310,426,426,426,426,0
|
|
20240117,153000,452377310,426,426,426,426,20964
|
|
20240117,152900,443446646,426,426,426,426,0
|
|
20240117,152800,443446646,426,426,426,426,0
|
|
20240117,152700,443446646,426,426,426,426,0
|
|
20240117,152600,443446646,426,426,426,426,0
|
|
20240117,152500,443446646,426,426,426,426,0
|
|
20240117,152400,443446646,426,426,426,426,0
|
|
20240117,152300,443446646,426,426,426,426,0
|
|
20240117,152200,443446646,426,426,426,426,0
|
|
20240117,152100,443446646,426,426,426,426,0
|
|
20240117,152000,443446646,426,426,426,426,0
|
|
20240117,151900,443446646,426,427,427,426,12849
|
|
20240117,151800,437968136,427,427,427,427,1400
|
|
20240117,151700,437370336,426,426,426,426,250
|
|
20240117,151600,437263836,427,427,427,426,122
|
|
20240117,151500,437211858,426,426,426,426,3397
|
|
20240117,151400,435764736,426,427,427,426,17
|
|
20240117,151300,435757487,427,427,427,427,2088
|
|
20240117,151200,434865911,427,427,427,427,1000
|
|
20240117,151100,434438911,426,426,426,426,0
|
|
20240117,151000,434438911,426,426,426,426,0
|
|
20240117,150900,434438911,426,426,426,426,2096
|
|
20240117,150800,433546015,426,426,426,426,0
|
|
20240117,150700,433546015,426,426,426,426,74
|
|
20240117,150600,433514491,426,426,426,426,1302
|
|
20240117,150500,432959839,426,426,426,426,3000
|
|
20240117,150400,431681839,426,426,426,426,2000
|
|
20240117,150300,430829839,427,427,427,427,2
|
|
20240117,150200,430828985,426,426,426,426,0
|
|
20240117,150100,430828985,426,426,426,426,643
|
|
20240117,150000,430555067,426,426,426,426,0
|
|
20240117,145900,430555067,426,426,426,426,0
|
|
20240117,145800,430555067,426,426,426,426,5
|
|
20240117,145700,430552937,426,426,426,426,50
|
|
20240117,145600,430531637,426,426,426,426,472
|
|
20240117,145500,430330565,426,424,426,424,1030
|
|
20240117,145400,429893785,424,424,424,424,0
|
|
20240117,145300,429893785,424,424,424,424,0
|
|
20240117,145200,429893785,424,424,427,424,7243
|
|
20240117,145100,426822453,424,424,424,424,285
|
|
20240117,145000,426701613,424,424,424,424,5568
|
|
20240117,144900,424340781,424,424,424,424,1395
|
|
20240117,144800,423749301,424,424,424,424,285
|
|
20240117,144700,423628461,424,425,425,424,4047
|
|
20240117,144600,421912528,425,425,425,425,1124
|
|
20240117,144500,421434828,425,427,427,425,6438
|
|
20240117,144400,418698676,427,427,427,427,3518
|
|
20240117,144300,417196490,427,427,427,427,2000
|
|
20240117,144200,416342490,427,427,427,427,1
|
|
20240117,144100,416342063,426,425,426,425,2361
|
|
20240117,144000,415336509,425,425,425,425,1
|
|
20240117,143900,415336084,425,425,425,425,2
|
|
20240117,143800,415335234,424,425,425,424,804
|
|
20240117,143700,414993538,424,424,424,424,100
|
|
20240117,143600,414951138,424,424,424,424,0
|
|
20240117,143500,414951138,424,424,424,424,1
|
|
20240117,143400,414950714,423,423,423,423,0
|
|
20240117,143300,414950714,423,423,423,423,0
|
|
20240117,143200,414950714,423,423,423,423,0
|
|
20240117,143100,414950714,423,424,424,423,1026
|
|
20240117,143000,414515872,424,425,425,424,2000
|
|
20240117,142900,413667827,425,425,425,425,964
|
|
20240117,142800,413258127,424,424,424,424,0
|
|
20240117,142700,413258127,424,425,425,424,1118
|
|
20240117,142600,412783977,425,425,425,425,99
|
|
20240117,142500,412741902,425,425,425,425,3
|
|
20240117,142400,412740627,425,425,425,425,0
|
|
20240117,142300,412740627,425,425,425,425,0
|
|
20240117,142200,412740627,425,425,425,425,0
|
|
20240117,142100,412740627,425,424,425,424,151
|
|
20240117,142000,412676453,425,425,425,425,0
|
|
20240117,141900,412676453,425,425,425,425,150
|
|
20240117,141800,412612703,425,425,425,425,0
|
|
20240117,141700,412612703,425,425,425,425,1
|
|
20240117,141600,412612278,424,424,424,424,0
|
|
20240117,141500,412612278,424,424,424,424,7408
|
|
20240117,141400,409471286,424,424,424,423,1404
|
|
20240117,141300,408876378,424,424,424,424,342
|
|
20240117,141200,408731370,424,424,424,424,3
|
|
20240117,141100,408730098,423,423,423,423,0
|
|
20240117,141000,408730098,423,423,423,423,0
|
|
20240117,140900,408730098,423,423,423,423,60
|
|
20240117,140800,408704718,424,424,424,424,2
|
|
20240117,140700,408703870,424,424,424,424,411
|
|
20240117,140600,408529606,424,424,424,424,1205
|
|
20240117,140500,408018686,424,424,424,424,9503
|
|
20240117,140400,403989414,425,425,425,425,145
|
|
20240117,140300,403927789,425,425,425,425,201
|
|
20240117,140200,403842364,425,425,425,425,1
|
|
20240117,140100,403841939,424,424,424,424,0
|
|
20240117,140000,403841939,424,425,425,424,66
|
|
20240117,135900,403813905,425,425,425,425,1
|
|
20240117,135800,403813480,424,424,424,424,1000
|
|
20240117,135700,403389480,425,425,425,425,30
|
|
20240117,135600,403376730,425,425,425,425,17
|
|
20240117,135500,403369505,425,425,425,425,5
|
|
20240117,135400,403367380,425,425,425,425,0
|
|
20240117,135300,403367380,425,425,425,425,2
|
|
20240117,135200,403366530,424,425,425,424,214
|
|
20240117,135100,403275744,424,424,424,424,1431
|
|
20240117,135000,402669000,424,424,424,424,114
|
|
20240117,134900,402620664,424,424,424,424,1
|
|
20240117,134800,402620240,424,424,424,424,1
|
|
20240117,134700,402619816,424,424,424,424,1
|
|
20240117,134600,402619392,424,423,424,421,2602
|
|
20240117,134500,401522748,423,421,423,421,4
|
|
20240117,134400,401521062,421,421,421,421,2998
|
|
20240117,134300,400258904,421,421,423,421,1502
|
|
20240117,134200,399626560,423,423,423,423,271
|
|
20240117,134100,399511927,423,423,423,421,12
|
|
20240117,134000,399506853,421,421,421,421,500
|
|
20240117,133900,399296353,421,423,423,421,500
|
|
20240117,133800,399085829,424,424,424,424,50
|
|
20240117,133700,399064629,424,424,424,424,1
|
|
20240117,133600,399064205,424,424,424,424,9
|
|
20240117,133500,399060389,420,422,424,420,8163
|
|
20240117,133400,395626400,422,422,422,422,4595
|
|
20240117,133300,393687310,423,424,424,423,522
|
|
20240117,133200,393466482,424,424,424,424,8
|
|
20240117,133100,393463090,423,424,424,423,216
|
|
20240117,133000,393371610,424,424,424,424,0
|
|
20240117,132900,393371610,424,424,424,424,20
|
|
20240117,132800,393363130,424,424,424,424,11
|
|
20240117,132700,393358466,424,424,424,424,101
|
|
20240117,132600,393315642,424,424,424,424,0
|
|
20240117,132500,393315642,424,424,424,424,0
|
|
20240117,132400,393315642,424,424,424,424,49
|
|
20240117,132300,393294866,424,424,424,424,500
|
|
20240117,132200,393082866,424,423,424,423,940
|
|
20240117,132100,392685236,423,423,423,423,0
|
|
20240117,132000,392685236,423,423,423,423,0
|
|
20240117,131900,392685236,423,423,423,423,35
|
|
20240117,131800,392670431,423,423,423,423,0
|
|
20240117,131700,392670431,423,423,423,423,1
|
|
20240117,131600,392670008,423,423,423,423,5
|
|
20240117,131500,392667893,421,421,421,421,10000
|
|
20240117,131400,388457893,421,422,422,421,10000
|
|
20240117,131300,384247571,423,423,423,423,52
|
|
20240117,131200,384225575,423,424,424,423,1338
|
|
20240117,131100,383659599,424,424,424,424,0
|
|
20240117,131000,383659599,424,424,424,424,1000
|
|
20240117,130900,383235599,424,423,424,423,55
|
|
20240117,130800,383212320,424,424,424,423,10
|
|
20240117,130700,383208081,424,424,424,424,216
|
|
20240117,130600,383116497,424,422,424,422,4
|
|
20240117,130500,383114803,421,421,421,421,0
|
|
20240117,130400,383114803,421,421,421,421,10020
|
|
20240117,130300,378896383,422,422,422,422,9328
|
|
20240117,130200,374959967,425,422,425,422,21
|
|
20240117,130100,374951081,423,422,423,420,10001
|
|
20240117,130000,370737651,422,422,422,422,136
|
|
20240117,125900,370680259,422,423,423,422,1649
|
|
20240117,125800,369984376,423,423,423,423,176
|
|
20240117,125700,369909928,423,423,423,423,1284
|
|
20240117,125600,369366796,424,424,424,424,216
|
|
20240117,125500,369275212,424,424,424,424,0
|
|
20240117,125400,369275212,424,424,424,424,271
|
|
20240117,125300,369160308,424,424,424,424,0
|
|
20240117,125200,369160308,424,424,424,424,15
|
|
20240117,125100,369153948,424,424,424,424,0
|
|
20240117,125000,369153948,424,424,424,424,2480
|
|
20240117,124900,368102428,424,424,424,424,6
|
|
20240117,124800,368099884,427,427,427,427,0
|
|
20240117,124700,368099884,427,427,427,427,0
|
|
20240117,124600,368099884,427,427,427,427,0
|
|
20240117,124500,368099884,427,427,427,427,0
|
|
20240117,124400,368099884,427,427,427,427,0
|
|
20240117,124300,368099884,427,426,427,425,66
|
|
20240117,124200,368071761,426,427,427,426,4
|
|
20240117,124100,368070056,426,425,426,425,22
|
|
20240117,124000,368060705,427,427,427,427,0
|
|
20240117,123900,368060705,427,427,427,427,100
|
|
20240117,123800,368018005,427,427,427,427,0
|
|
20240117,123700,368018005,427,427,427,427,3000
|
|
20240117,123600,366737005,427,427,427,427,7
|
|
20240117,123500,366734016,423,423,423,423,0
|
|
20240117,123400,366734016,423,423,423,423,0
|
|
20240117,123300,366734016,423,423,423,423,0
|
|
20240117,123200,366734016,423,423,423,423,31
|
|
20240117,123100,366720903,427,427,427,427,65
|
|
20240117,123000,366693148,427,427,427,427,0
|
|
20240117,122900,366693148,427,427,427,427,0
|
|
20240117,122800,366693148,427,427,427,427,12
|
|
20240117,122700,366688024,427,427,427,427,10
|
|
20240117,122600,366683754,427,427,427,427,8
|
|
20240117,122500,366680338,427,427,427,427,1
|
|
20240117,122400,366679911,422,427,427,422,642
|
|
20240117,122300,366408919,423,423,423,423,5536
|
|
20240117,122200,364067191,423,427,427,423,6
|
|
20240117,122100,364064641,427,423,427,423,9
|
|
20240117,122000,364060830,423,426,427,423,1102
|
|
20240117,121900,363590304,427,427,427,427,0
|
|
20240117,121800,363590304,427,423,427,423,4396
|
|
20240117,121700,361730792,423,423,423,423,55
|
|
20240117,121600,361707527,423,423,423,423,200
|
|
20240117,121500,361622927,423,423,423,423,117
|
|
20240117,121400,361573436,423,423,423,423,0
|
|
20240117,121300,361573436,423,423,423,423,0
|
|
20240117,121200,361573436,423,423,423,423,800
|
|
20240117,121100,361235036,423,423,423,423,0
|
|
20240117,121000,361235036,423,423,423,423,16061
|
|
20240117,120900,354441233,423,423,423,423,0
|
|
20240117,120800,354441233,423,423,423,423,0
|
|
20240117,120700,354441233,423,423,423,423,56
|
|
20240117,120600,354417545,424,424,424,424,512
|
|
20240117,120500,354200457,426,426,426,426,0
|
|
20240117,120400,354200457,426,426,426,426,0
|
|
20240117,120300,354200457,426,426,426,426,98
|
|
20240117,120200,354158709,426,426,426,426,1
|
|
20240117,120100,354158283,423,423,423,423,0
|
|
20240117,120000,354158283,423,423,423,423,0
|
|
20240117,115900,354158283,423,423,423,423,0
|
|
20240117,115800,354158283,423,424,424,423,7002
|
|
20240117,115700,351189642,428,428,428,428,0
|
|
20240117,115600,351189642,428,428,428,428,0
|
|
20240117,115500,351189642,428,428,428,428,0
|
|
20240117,115400,351189642,428,427,428,427,70
|
|
20240117,115300,351159695,424,424,424,424,41
|
|
20240117,115200,351142311,424,424,424,424,199
|
|
20240117,115100,351057935,424,424,424,424,800
|
|
20240117,115000,350718735,424,424,424,424,1
|
|
20240117,114900,350718311,423,423,423,423,157
|
|
20240117,114800,350651900,423,423,423,423,70
|
|
20240117,114700,350622290,422,422,422,422,0
|
|
20240117,114600,350622290,422,423,423,422,280
|
|
20240117,114500,350504030,422,422,422,422,0
|
|
20240117,114400,350504030,422,422,422,422,0
|
|
20240117,114300,350504030,422,422,422,422,14
|
|
20240117,114200,350498122,422,422,422,422,0
|
|
20240117,114100,350498122,422,423,423,422,3214
|
|
20240117,114000,349138855,423,423,423,423,1000
|
|
20240117,113900,348715855,426,427,427,421,18541
|
|
20240117,113800,340880204,427,427,427,427,0
|
|
20240117,113700,340880204,427,427,427,427,500
|
|
20240117,113600,340666704,430,430,430,430,0
|
|
20240117,113500,340666704,430,427,430,427,285
|
|
20240117,113400,340544754,427,428,428,427,1000
|
|
20240117,113300,340117722,429,429,429,429,4
|
|
20240117,113200,340116006,430,430,430,430,9
|
|
20240117,113100,340112136,430,430,430,430,0
|
|
20240117,113000,340112136,430,430,430,430,2
|
|
20240117,112900,340111276,431,431,431,431,1
|
|
20240117,112800,340110845,431,431,431,431,0
|
|
20240117,112700,340110845,431,431,431,431,50
|
|
20240117,112600,340089295,431,431,431,431,0
|
|
20240117,112500,340089295,431,431,431,431,5
|
|
20240117,112400,340087140,431,431,431,431,0
|
|
20240117,112300,340087140,431,431,431,431,1235
|
|
20240117,112200,339554855,431,431,431,431,50
|
|
20240117,112100,339533305,431,431,431,431,709
|
|
20240117,112000,339227726,431,430,431,430,1020
|
|
20240117,111900,338789125,430,430,430,430,0
|
|
20240117,111800,338789125,430,430,430,430,0
|
|
20240117,111700,338789125,430,429,430,429,13702
|
|
20240117,111600,332900417,427,427,427,427,0
|
|
20240117,111500,332900417,427,427,427,427,500
|
|
20240117,111400,332686917,427,427,427,427,4002
|
|
20240117,111300,330978063,427,427,427,427,0
|
|
20240117,111200,330978063,427,427,427,427,1644
|
|
20240117,111100,330276075,427,427,427,427,0
|
|
20240117,111000,330276075,427,427,427,427,1000
|
|
20240117,110900,329849075,427,426,427,426,2403
|
|
20240117,110800,328823394,427,427,427,427,0
|
|
20240117,110700,328823394,427,426,427,426,1861
|
|
20240117,110600,328028888,425,424,425,424,3136
|
|
20240117,110500,326696560,423,423,423,423,3989
|
|
20240117,110400,325009213,423,423,423,423,6209
|
|
20240117,110300,322382806,424,424,424,423,152
|
|
20240117,110200,322318458,424,424,424,424,4282
|
|
20240117,110100,320502890,424,424,424,424,436
|
|
20240117,110000,320318026,424,424,424,424,0
|
|
20240117,105900,320318026,424,424,424,424,237
|
|
20240117,105800,320217538,424,424,424,424,1239
|
|
20240117,105700,319692202,424,422,424,422,25458
|
|
20240117,105600,308922926,421,421,421,421,400
|
|
20240117,105500,308754526,421,420,421,420,97419
|
|
20240117,105400,267743534,420,417,420,417,2785
|
|
20240117,105300,266576189,417,417,417,417,9264
|
|
20240117,105200,262713101,420,418,420,417,3216
|
|
20240117,105100,261371205,418,420,421,418,46744
|
|
20240117,105000,241777716,420,422,422,420,24625
|
|
20240117,104900,231419052,422,422,422,422,35297
|
|
20240117,104800,216523718,423,422,423,422,37
|
|
20240117,104700,216508068,423,423,423,423,3445
|
|
20240117,104600,215050833,423,423,423,423,0
|
|
20240117,104500,215050833,423,423,423,423,1293
|
|
20240117,104400,214503894,424,424,424,424,4
|
|
20240117,104300,214502198,423,423,423,423,1
|
|
20240117,104200,214501775,423,423,423,423,0
|
|
20240117,104100,214501775,423,423,423,423,0
|
|
20240117,104000,214501775,423,424,424,423,2
|
|
20240117,103900,214500928,424,422,424,422,2
|
|
20240117,103800,214500082,425,422,425,422,5001
|
|
20240117,103700,212389657,425,425,425,425,0
|
|
20240117,103600,212389657,425,425,425,425,100
|
|
20240117,103500,212347157,425,425,425,425,0
|
|
20240117,103400,212347157,425,424,425,422,7704
|
|
20240117,103300,209090244,425,425,425,425,2
|
|
20240117,103200,209089394,426,426,426,426,0
|
|
20240117,103100,209089394,426,426,426,424,3943
|
|
20240117,103000,207414799,425,424,425,424,16198
|
|
20240117,102900,200531790,424,424,424,424,55
|
|
20240117,102800,200508470,424,425,425,424,907
|
|
20240117,102700,200123299,424,424,424,424,200
|
|
20240117,102600,200038499,423,423,423,423,0
|
|
20240117,102500,200038499,423,423,423,423,1500
|
|
20240117,102400,199403999,421,423,424,421,8629
|
|
20240117,102300,195757312,423,423,423,423,677
|
|
20240117,102200,195470941,422,422,422,422,5771
|
|
20240117,102100,193035579,423,423,423,423,3328
|
|
20240117,102000,191627835,423,423,423,423,6081
|
|
20240117,101900,189055572,424,424,424,424,4
|
|
20240117,101800,189053876,423,423,423,423,4
|
|
20240117,101700,189052184,423,423,423,423,0
|
|
20240117,101600,189052184,423,423,423,423,25
|
|
20240117,101500,189041609,423,423,423,423,630
|
|
20240117,101400,188775119,423,424,424,423,2769
|
|
20240117,101300,187603458,425,425,425,425,0
|
|
20240117,101200,187603458,425,425,425,425,2000
|
|
20240117,101100,186753458,425,424,425,424,3476
|
|
20240117,101000,185278633,425,425,425,425,1
|
|
20240117,100900,185278208,425,425,427,425,1240
|
|
20240117,100800,184751202,425,425,425,425,0
|
|
20240117,100700,184751202,425,424,425,424,2224
|
|
20240117,100600,183806328,422,425,425,422,1360
|
|
20240117,100500,183232405,423,423,423,423,1611
|
|
20240117,100400,182550952,422,423,423,422,4352
|
|
20240117,100300,180712570,423,423,426,423,6660
|
|
20240117,100200,177895387,426,427,427,426,1043
|
|
20240117,100100,177450069,427,427,427,427,30
|
|
20240117,100000,177437259,427,424,427,424,1724
|
|
20240117,095900,176706268,424,428,428,424,4
|
|
20240117,095800,176704562,423,427,427,423,219
|
|
20240117,095700,176611831,427,427,427,427,500
|
|
20240117,095600,176398331,427,428,428,427,10
|
|
20240117,095500,176394057,423,423,423,423,1402
|
|
20240117,095400,175801011,423,427,428,423,56
|
|
20240117,095300,175777272,427,424,427,423,51
|
|
20240117,095200,175755694,423,425,426,423,30312
|
|
20240117,095100,162918438,425,426,429,425,1282
|
|
20240117,095000,162372576,426,429,429,426,1392
|
|
20240117,094900,161779569,426,426,426,426,1201
|
|
20240117,094800,161267943,426,425,426,424,11
|
|
20240117,094700,161263276,424,424,424,424,0
|
|
20240117,094600,161263276,424,423,424,423,38521
|
|
20240117,094500,144968883,423,423,428,423,1128
|
|
20240117,094400,144491704,422,425,428,422,17054
|
|
20240117,094300,137283256,425,426,428,425,7243
|
|
20240117,094200,134201031,428,428,428,428,513
|
|
20240117,094100,133981467,428,428,428,428,1
|
|
20240117,094000,133981039,427,427,427,427,5075
|
|
20240117,093900,131814014,426,426,427,426,5028
|
|
20240117,093800,129671985,424,426,426,424,5135
|
|
20240117,093700,127494561,425,426,426,425,1001
|
|
20240117,093600,127069135,425,425,425,425,520
|
|
20240117,093500,126848135,426,423,427,422,7575
|
|
20240117,093400,123642542,422,423,427,422,14933
|
|
20240117,093300,117334077,424,428,428,424,15649
|
|
20240117,093200,110690387,429,429,429,429,1
|
|
20240117,093100,110689958,429,429,429,429,8
|
|
20240117,093000,110686526,426,426,427,426,11726
|
|
20240117,092900,105686951,427,429,429,427,975
|
|
20240117,092800,105270590,428,429,429,428,1072
|
|
20240117,092700,104811773,428,429,430,428,5452
|
|
20240117,092600,102475006,430,430,430,430,862
|
|
20240117,092500,102104346,431,431,431,430,6498
|
|
20240117,092400,99310193,430,430,430,430,500
|
|
20240117,092300,99095193,432,430,432,430,13013
|
|
20240117,092200,93499601,430,432,432,430,8423
|
|
20240117,092100,89870197,433,431,433,431,510
|
|
20240117,092000,89649885,431,431,431,431,300
|
|
20240117,091900,89520585,433,432,434,431,3652
|
|
20240117,091800,87944478,432,432,438,432,5864
|
|
20240117,091700,85407378,431,433,433,431,2191
|
|
20240117,091600,84463055,431,438,438,431,12011
|
|
20240117,091500,79263369,435,437,439,435,5070
|
|
20240117,091400,77048257,438,434,438,432,893
|
|
20240117,091300,76660213,434,431,434,427,16263
|
|
20240117,091200,69672666,430,426,432,426,6422
|
|
20240117,091100,66915985,426,429,430,426,56976
|
|
20240117,091000,42476268,410,410,410,410,0
|
|
20240117,090900,42476268,410,436,436,410,39504
|
|
20240117,090800,25650193,436,435,436,435,5145
|
|
20240117,090700,23408890,435,435,439,435,9359
|
|
20240117,090600,19337705,435,437,437,435,4305
|
|
20240117,090500,17464715,435,439,440,435,18100
|
|
20240117,090400,9579608,442,442,442,442,10
|
|
20240117,090300,9575188,437,442,442,437,12202
|
|
20240117,090200,4215245,447,447,447,447,3
|
|
20240117,090100,4213904,440,444,444,440,6472
|
|
20240117,090000,1346811,447,447,447,447,3013
|