617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191400,360283074,444,444,444,444,20542
|
|
20230927,191300,360283074,444,444,444,444,0
|
|
20230927,191200,360283074,444,444,444,444,0
|
|
20230927,191100,360283074,444,444,444,444,0
|
|
20230927,191000,360283074,444,444,444,444,0
|
|
20230927,190900,360283074,444,444,444,444,0
|
|
20230927,190800,360283074,444,444,444,444,0
|
|
20230927,190700,360283074,444,444,444,444,0
|
|
20230927,190600,360283074,444,444,444,444,0
|
|
20230927,190500,360283074,444,444,444,444,0
|
|
20230927,190400,360283074,444,444,444,444,0
|
|
20230927,190300,360283074,444,444,444,444,0
|
|
20230927,190200,360283074,444,444,444,444,0
|
|
20230927,190100,360283074,444,444,444,444,0
|
|
20230927,190000,360283074,444,444,444,444,0
|
|
20230927,185900,360283074,444,444,444,444,0
|
|
20230927,185800,360283074,444,444,444,444,0
|
|
20230927,185700,360283074,444,444,444,444,0
|
|
20230927,185600,360283074,444,444,444,444,0
|
|
20230927,185500,360283074,444,444,444,444,0
|
|
20230927,185400,360283074,444,444,444,444,0
|
|
20230927,185300,360283074,444,444,444,444,0
|
|
20230927,185200,360283074,444,444,444,444,0
|
|
20230927,185100,360283074,444,444,444,444,0
|
|
20230927,185000,360283074,444,444,444,444,0
|
|
20230927,184900,360283074,444,444,444,444,0
|
|
20230927,184800,360283074,444,444,444,444,0
|
|
20230927,184700,360283074,444,444,444,444,0
|
|
20230927,184600,360283074,444,444,444,444,0
|
|
20230927,184500,360283074,444,444,444,444,0
|
|
20230927,184400,360283074,444,444,444,444,20542
|
|
20230927,184300,360283074,444,444,444,444,0
|
|
20230927,184200,360283074,444,444,444,444,0
|
|
20230927,184100,360283074,444,444,444,444,0
|
|
20230927,184000,360283074,444,444,444,444,0
|
|
20230927,183900,360283074,444,444,444,444,0
|
|
20230927,183800,360283074,444,444,444,444,0
|
|
20230927,183700,360283074,444,444,444,444,0
|
|
20230927,183600,360283074,444,444,444,444,0
|
|
20230927,183500,360283074,444,444,444,444,0
|
|
20230927,183400,360283074,444,444,444,444,0
|
|
20230927,183300,360283074,444,444,444,444,0
|
|
20230927,183200,360283074,444,444,444,444,0
|
|
20230927,183100,360283074,444,444,444,444,0
|
|
20230927,183000,360283074,444,444,444,444,0
|
|
20230927,182900,360283074,444,444,444,444,0
|
|
20230927,182800,360283074,444,444,444,444,0
|
|
20230927,182700,360283074,444,444,444,444,0
|
|
20230927,182600,360283074,444,444,444,444,0
|
|
20230927,182500,360283074,444,444,444,444,0
|
|
20230927,182400,360283074,444,444,444,444,0
|
|
20230927,182300,360283074,444,444,444,444,0
|
|
20230927,182200,360283074,444,444,444,444,0
|
|
20230927,182100,360283074,444,444,444,444,0
|
|
20230927,182000,360283074,444,444,444,444,0
|
|
20230927,181900,360283074,444,444,444,444,0
|
|
20230927,181800,360283074,444,444,444,444,0
|
|
20230927,181700,360283074,444,444,444,444,0
|
|
20230927,181600,360283074,444,444,444,444,0
|
|
20230927,181500,360283074,444,444,444,444,0
|
|
20230927,181400,360283074,444,444,444,444,20542
|
|
20230927,181300,360283074,444,444,444,444,0
|
|
20230927,181200,360283074,444,444,444,444,0
|
|
20230927,181100,360283074,444,444,444,444,0
|
|
20230927,181000,360283074,444,444,444,444,0
|
|
20230927,180900,360283074,444,444,444,444,0
|
|
20230927,180800,360283074,444,444,444,444,0
|
|
20230927,180700,360283074,444,444,444,444,0
|
|
20230927,180600,360283074,444,444,444,444,0
|
|
20230927,180500,360283074,444,444,444,444,0
|
|
20230927,180400,360283074,444,444,444,444,0
|
|
20230927,180300,360283074,444,444,444,444,0
|
|
20230927,180200,360283074,444,444,444,444,0
|
|
20230927,180100,360283074,444,444,444,444,0
|
|
20230927,180000,360283074,444,444,444,444,0
|
|
20230927,175900,360283074,444,444,444,444,0
|
|
20230927,175800,360283074,444,444,444,444,0
|
|
20230927,175700,360283074,444,444,444,444,0
|
|
20230927,175600,360283074,444,444,444,444,0
|
|
20230927,175500,360283074,444,444,444,444,0
|
|
20230927,175400,360283074,444,444,444,444,0
|
|
20230927,175300,360283074,444,444,444,444,0
|
|
20230927,175200,360283074,444,444,444,444,0
|
|
20230927,175100,360283074,444,444,444,444,0
|
|
20230927,175000,360283074,444,444,444,444,0
|
|
20230927,174900,360283074,444,444,444,444,0
|
|
20230927,174800,360283074,444,444,444,444,0
|
|
20230927,174700,360283074,444,444,444,444,0
|
|
20230927,174600,360283074,444,444,444,444,0
|
|
20230927,174500,360283074,444,444,444,444,0
|
|
20230927,174400,360283074,444,444,444,444,20542
|
|
20230927,174300,360283074,444,444,444,444,0
|
|
20230927,174200,360283074,444,444,444,444,0
|
|
20230927,174100,360283074,444,444,444,444,0
|
|
20230927,174000,360283074,444,444,444,444,0
|
|
20230927,173900,360283074,444,444,444,444,0
|
|
20230927,173800,360283074,444,444,444,444,0
|
|
20230927,173700,360283074,444,444,444,444,0
|
|
20230927,173600,360283074,444,444,444,444,0
|
|
20230927,173500,360283074,444,444,444,444,0
|
|
20230927,173400,360283074,444,444,444,444,0
|
|
20230927,173300,360283074,444,444,444,444,0
|
|
20230927,173200,360283074,444,444,444,444,0
|
|
20230927,173100,360283074,444,444,444,444,0
|
|
20230927,173000,360283074,444,444,444,444,0
|
|
20230927,172900,360283074,444,444,444,444,0
|
|
20230927,172800,360283074,444,444,444,444,0
|
|
20230927,172700,360283074,444,444,444,444,0
|
|
20230927,172600,360283074,444,444,444,444,0
|
|
20230927,172500,360283074,444,444,444,444,0
|
|
20230927,172400,360283074,444,444,444,444,0
|
|
20230927,172300,360283074,444,444,444,444,0
|
|
20230927,172200,360283074,444,444,444,444,0
|
|
20230927,172100,360283074,444,444,444,444,0
|
|
20230927,172000,360283074,444,444,444,444,0
|
|
20230927,171900,360283074,444,444,444,444,0
|
|
20230927,171800,360283074,444,444,444,444,0
|
|
20230927,171700,360283074,444,444,444,444,0
|
|
20230927,171600,360283074,444,444,444,444,0
|
|
20230927,171500,360283074,444,444,444,444,0
|
|
20230927,171400,360283074,444,444,444,444,20542
|
|
20230927,171300,360283074,444,444,444,444,0
|
|
20230927,171200,360283074,444,444,444,444,0
|
|
20230927,171100,360283074,444,444,444,444,0
|
|
20230927,171000,360283074,444,444,444,444,0
|
|
20230927,170900,360283074,444,444,444,444,0
|
|
20230927,170800,360283074,444,444,444,444,0
|
|
20230927,170700,360283074,444,444,444,444,0
|
|
20230927,170600,360283074,444,444,444,444,0
|
|
20230927,170500,360283074,444,444,444,444,0
|
|
20230927,170400,360283074,444,444,444,444,0
|
|
20230927,170300,360283074,444,444,444,444,0
|
|
20230927,170200,360283074,444,444,444,444,0
|
|
20230927,170100,360283074,444,444,444,444,0
|
|
20230927,170000,360283074,444,444,444,444,0
|
|
20230927,165900,360283074,444,444,444,444,0
|
|
20230927,165800,360283074,444,444,444,444,0
|
|
20230927,165700,360283074,444,444,444,444,0
|
|
20230927,165600,360283074,444,444,444,444,0
|
|
20230927,165500,360283074,444,444,444,444,0
|
|
20230927,165400,360283074,444,444,444,444,0
|
|
20230927,165300,360283074,444,444,444,444,0
|
|
20230927,165200,360283074,444,444,444,444,0
|
|
20230927,165100,360283074,444,444,444,444,0
|
|
20230927,165000,360283074,444,444,444,444,0
|
|
20230927,164900,360283074,444,444,444,444,0
|
|
20230927,164800,360283074,444,444,444,444,0
|
|
20230927,164700,360283074,444,444,444,444,0
|
|
20230927,164600,360283074,444,444,444,444,0
|
|
20230927,164500,360283074,444,444,444,444,0
|
|
20230927,164400,360283074,444,444,444,444,20542
|
|
20230927,164300,360283074,444,444,444,444,0
|
|
20230927,164200,360283074,444,444,444,444,0
|
|
20230927,164100,360283074,444,444,444,444,0
|
|
20230927,164000,360283074,444,444,444,444,0
|
|
20230927,163900,360283074,444,444,444,444,0
|
|
20230927,163800,360283074,444,444,444,444,0
|
|
20230927,163700,360283074,444,444,444,444,0
|
|
20230927,163600,360283074,444,444,444,444,0
|
|
20230927,163500,360283074,444,444,444,444,0
|
|
20230927,163400,360283074,444,444,444,444,0
|
|
20230927,163300,360283074,444,444,444,444,0
|
|
20230927,163200,360283074,444,444,444,444,0
|
|
20230927,163100,360283074,444,444,444,444,0
|
|
20230927,163000,360283074,444,444,444,444,0
|
|
20230927,162900,360283074,444,444,444,444,0
|
|
20230927,162800,360283074,444,444,444,444,0
|
|
20230927,162700,360283074,444,444,444,444,0
|
|
20230927,162600,360283074,444,444,444,444,0
|
|
20230927,162500,360283074,444,444,444,444,0
|
|
20230927,162400,360283074,444,444,444,444,0
|
|
20230927,162300,360283074,444,444,444,444,0
|
|
20230927,162200,360283074,444,444,444,444,0
|
|
20230927,162100,360283074,444,444,444,444,0
|
|
20230927,162000,360283074,444,444,444,444,0
|
|
20230927,161900,360283074,444,444,444,444,0
|
|
20230927,161800,360283074,444,444,444,444,0
|
|
20230927,161700,360283074,444,444,444,444,0
|
|
20230927,161600,360283074,444,444,444,444,0
|
|
20230927,161500,360283074,444,444,444,444,0
|
|
20230927,161400,360283074,444,444,444,444,20542
|
|
20230927,161300,360283074,444,444,444,444,0
|
|
20230927,161200,360283074,444,444,444,444,0
|
|
20230927,161100,360283074,444,444,444,444,0
|
|
20230927,161000,360283074,444,444,444,444,0
|
|
20230927,160900,360283074,444,444,444,444,0
|
|
20230927,160800,360283074,444,444,444,444,0
|
|
20230927,160700,360283074,444,444,444,444,0
|
|
20230927,160600,360283074,444,444,444,444,0
|
|
20230927,160500,360283074,444,444,444,444,0
|
|
20230927,160400,360283074,444,444,444,444,0
|
|
20230927,160300,360283074,444,444,444,444,0
|
|
20230927,160200,360283074,444,444,444,444,0
|
|
20230927,160100,360283074,444,444,444,444,0
|
|
20230927,160000,360283074,444,444,444,444,0
|
|
20230927,155900,360283074,444,444,444,444,0
|
|
20230927,155800,360283074,444,444,444,444,0
|
|
20230927,155700,360283074,444,444,444,444,0
|
|
20230927,155600,360283074,444,444,444,444,0
|
|
20230927,155500,360283074,444,444,444,444,0
|
|
20230927,155400,360283074,444,444,444,444,0
|
|
20230927,155300,360283074,444,444,444,444,0
|
|
20230927,155200,360283074,444,444,444,444,0
|
|
20230927,155100,360283074,444,444,444,444,0
|
|
20230927,155000,360283074,444,444,444,444,0
|
|
20230927,154900,360283074,444,444,444,444,0
|
|
20230927,154800,360283074,444,444,444,444,0
|
|
20230927,154700,360283074,444,444,444,444,0
|
|
20230927,154600,360283074,444,444,444,444,0
|
|
20230927,154500,360283074,444,444,444,444,0
|
|
20230927,154400,360283074,444,444,444,444,20542
|
|
20230927,154300,360283074,444,444,444,444,0
|
|
20230927,154200,360283074,444,444,444,444,0
|
|
20230927,154100,360283074,444,444,444,444,0
|
|
20230927,154000,360283074,444,444,444,444,0
|
|
20230927,153900,360283074,444,444,444,444,0
|
|
20230927,153800,360283074,444,444,444,444,0
|
|
20230927,153700,360283074,444,444,444,444,0
|
|
20230927,153600,360283074,444,444,444,444,0
|
|
20230927,153500,360283074,444,444,444,444,0
|
|
20230927,153400,360283074,444,444,444,444,0
|
|
20230927,153300,360283074,444,444,444,444,0
|
|
20230927,153200,360283074,444,444,444,444,0
|
|
20230927,153100,360283074,444,444,444,444,0
|
|
20230927,153000,360283074,444,444,444,444,20542
|
|
20230927,152900,351162426,447,447,447,447,0
|
|
20230927,152800,351162426,447,447,447,447,0
|
|
20230927,152700,351162426,447,447,447,447,0
|
|
20230927,152600,351162426,447,447,447,447,0
|
|
20230927,152500,351162426,447,447,447,447,0
|
|
20230927,152400,351162426,447,447,447,447,0
|
|
20230927,152300,351162426,447,447,447,447,0
|
|
20230927,152200,351162426,447,447,447,447,0
|
|
20230927,152100,351162426,447,447,447,447,0
|
|
20230927,152000,351162426,447,447,447,447,0
|
|
20230927,151900,351162426,447,447,447,447,1813
|
|
20230927,151800,350352015,448,447,448,447,3
|
|
20230927,151700,350350673,448,447,448,447,402
|
|
20230927,151600,350170677,448,449,449,448,18957
|
|
20230927,151500,341677936,449,449,449,449,0
|
|
20230927,151400,341677936,449,449,449,448,19
|
|
20230927,151300,341669415,449,449,449,449,150
|
|
20230927,151200,341602065,449,449,449,449,24
|
|
20230927,151100,341591289,449,449,449,449,703
|
|
20230927,151000,341275642,449,446,449,446,5587
|
|
20230927,150900,338783807,448,448,448,448,5575
|
|
20230927,150800,336286207,448,446,448,444,7367
|
|
20230927,150700,333009978,449,447,449,445,7830
|
|
20230927,150600,329525598,447,447,447,447,46
|
|
20230927,150500,329505036,447,446,447,446,4437
|
|
20230927,150400,327526131,446,446,446,446,5866
|
|
20230927,150300,324909895,447,447,449,446,203
|
|
20230927,150200,324818948,449,447,449,447,123
|
|
20230927,150100,324763965,447,449,449,447,7
|
|
20230927,150000,324760828,449,447,449,447,5092
|
|
20230927,145900,322481654,447,447,447,447,0
|
|
20230927,145800,322481654,447,447,447,447,0
|
|
20230927,145700,322481654,447,447,447,447,0
|
|
20230927,145600,322481654,447,447,447,447,1
|
|
20230927,145500,322481207,446,446,446,446,14649
|
|
20230927,145400,315947753,446,446,446,446,44
|
|
20230927,145300,315928129,446,446,446,446,3
|
|
20230927,145200,315926791,446,446,446,446,1
|
|
20230927,145100,315926345,445,444,446,444,4
|
|
20230927,145000,315924564,446,446,446,444,322
|
|
20230927,144900,315781252,446,445,446,445,6775
|
|
20230927,144800,312766374,446,446,446,446,2245
|
|
20230927,144700,311765104,446,446,446,446,1
|
|
20230927,144600,311764658,445,446,446,445,4
|
|
20230927,144500,311762875,446,447,447,446,1399
|
|
20230927,144400,311138720,447,447,447,447,107
|
|
20230927,144300,311090891,447,446,447,446,9002
|
|
20230927,144200,307071069,446,446,446,446,541
|
|
20230927,144100,306829783,446,445,446,445,4
|
|
20230927,144000,306828001,446,446,446,446,4
|
|
20230927,143900,306826217,445,446,446,445,1855
|
|
20230927,143800,305998889,446,446,446,446,10
|
|
20230927,143700,305994429,446,445,446,445,6770
|
|
20230927,143600,302980773,445,445,445,445,48
|
|
20230927,143500,302959413,445,445,445,445,1410
|
|
20230927,143400,302331963,445,446,446,444,7552
|
|
20230927,143300,298971310,446,446,446,446,21886
|
|
20230927,143200,289210154,446,445,446,444,5133
|
|
20230927,143100,286926036,445,444,445,444,14932
|
|
20230927,143000,280296181,444,444,444,444,33
|
|
20230927,142900,280281529,443,444,444,443,800
|
|
20230927,142800,279926929,444,444,444,444,4978
|
|
20230927,142700,277716697,442,442,442,442,200
|
|
20230927,142600,277628297,443,443,443,443,0
|
|
20230927,142500,277628297,443,444,444,443,3205
|
|
20230927,142400,276205477,443,443,443,443,2258
|
|
20230927,142300,275205183,442,442,442,442,500
|
|
20230927,142200,274984183,443,443,443,443,100
|
|
20230927,142100,274939883,442,442,442,442,4259
|
|
20230927,142000,273057405,441,441,441,441,403
|
|
20230927,141900,272879682,441,441,442,441,1805
|
|
20230927,141800,272083676,442,442,442,442,6151
|
|
20230927,141700,269364934,443,443,443,443,0
|
|
20230927,141600,269364934,443,443,443,443,2500
|
|
20230927,141500,268257434,443,443,443,443,101
|
|
20230927,141400,268212691,443,443,443,443,102
|
|
20230927,141300,268167505,442,442,442,442,1094
|
|
20230927,141200,267683957,442,442,442,442,5011
|
|
20230927,141100,265469095,442,442,442,442,0
|
|
20230927,141000,265469095,442,442,442,442,4424
|
|
20230927,140900,263513687,442,442,442,441,22233
|
|
20230927,140800,253688709,441,441,442,441,10001
|
|
20230927,140700,249278267,442,442,442,441,1949
|
|
20230927,140600,248418270,442,442,442,442,270
|
|
20230927,140500,248298930,442,442,442,442,98
|
|
20230927,140400,248255614,442,442,442,442,0
|
|
20230927,140300,248255614,442,442,442,442,0
|
|
20230927,140200,248255614,442,442,442,442,1000
|
|
20230927,140100,247813614,443,442,443,442,2810
|
|
20230927,140000,246569084,442,442,442,442,0
|
|
20230927,135900,246569084,442,442,442,442,752
|
|
20230927,135800,246236700,442,442,442,442,122
|
|
20230927,135700,246182776,442,442,442,442,120
|
|
20230927,135600,246129736,441,442,442,441,607
|
|
20230927,135500,245861443,442,442,442,442,114
|
|
20230927,135400,245811055,442,442,442,442,1612
|
|
20230927,135300,245098551,442,442,442,442,22
|
|
20230927,135200,245088827,441,441,442,441,54
|
|
20230927,135100,245065012,442,442,442,442,289
|
|
20230927,135000,244937274,443,443,443,443,26
|
|
20230927,134900,244925756,443,443,443,443,31
|
|
20230927,134800,244912023,442,442,442,442,6
|
|
20230927,134700,244909371,441,441,441,441,0
|
|
20230927,134600,244909371,441,441,441,441,0
|
|
20230927,134500,244909371,441,441,441,441,423
|
|
20230927,134400,244722828,442,442,442,442,294
|
|
20230927,134300,244592880,442,442,442,442,0
|
|
20230927,134200,244592880,442,442,442,442,2000
|
|
20230927,134100,243708880,443,443,443,443,55
|
|
20230927,134000,243684515,443,443,443,443,0
|
|
20230927,133900,243684515,443,442,443,442,969
|
|
20230927,133800,243256207,443,443,443,443,181
|
|
20230927,133700,243176024,443,443,443,443,10
|
|
20230927,133600,243171594,442,442,442,442,0
|
|
20230927,133500,243171594,442,442,442,442,0
|
|
20230927,133400,243171594,442,442,442,442,1210
|
|
20230927,133300,242636774,442,442,442,442,78
|
|
20230927,133200,242602298,442,442,442,442,831
|
|
20230927,133100,242234996,442,442,442,442,748
|
|
20230927,133000,241904380,442,442,442,442,0
|
|
20230927,132900,241904380,442,442,442,442,0
|
|
20230927,132800,241904380,442,442,442,442,2805
|
|
20230927,132700,240664570,443,443,443,443,101
|
|
20230927,132600,240619827,443,443,443,443,10
|
|
20230927,132500,240615397,442,442,442,442,0
|
|
20230927,132400,240615397,442,442,442,442,2
|
|
20230927,132300,240614513,442,443,443,442,71
|
|
20230927,132200,240583061,443,443,443,443,3
|
|
20230927,132100,240581732,443,443,443,443,1
|
|
20230927,132000,240581289,443,443,443,443,10
|
|
20230927,131900,240576859,443,443,443,443,23
|
|
20230927,131800,240566670,442,442,442,442,0
|
|
20230927,131700,240566670,442,442,442,442,1000
|
|
20230927,131600,240124670,442,443,443,442,225
|
|
20230927,131500,240025195,443,442,443,442,25
|
|
20230927,131400,240014130,443,443,443,443,20
|
|
20230927,131300,240005270,443,443,443,443,0
|
|
20230927,131200,240005270,443,443,443,443,0
|
|
20230927,131100,240005270,443,443,443,443,2
|
|
20230927,131000,240004384,443,443,443,443,50
|
|
20230927,130900,239982234,443,443,443,443,100
|
|
20230927,130800,239937934,443,443,443,443,301
|
|
20230927,130700,239804591,443,442,443,442,17
|
|
20230927,130600,239797061,443,443,443,443,244
|
|
20230927,130500,239688969,443,443,443,443,1040
|
|
20230927,130400,239228249,443,443,443,443,244
|
|
20230927,130300,239120157,443,443,443,443,141
|
|
20230927,130200,239057694,443,443,443,443,165
|
|
20230927,130100,238984599,443,441,443,441,6258
|
|
20230927,130000,236218536,442,442,442,442,4
|
|
20230927,125900,236216768,442,442,442,442,400
|
|
20230927,125800,236039968,442,442,442,442,10200
|
|
20230927,125700,231531568,442,442,442,442,10000
|
|
20230927,125600,227111568,442,442,442,442,0
|
|
20230927,125500,227111568,442,442,442,442,1
|
|
20230927,125400,227111126,442,442,442,442,962
|
|
20230927,125300,226685922,442,441,442,441,8
|
|
20230927,125200,226682388,442,442,442,442,11000
|
|
20230927,125100,221820388,442,442,442,442,80
|
|
20230927,125000,221785028,442,442,442,442,100
|
|
20230927,124900,221740828,442,442,442,442,1
|
|
20230927,124800,221740386,442,442,442,442,0
|
|
20230927,124700,221740386,442,442,442,441,227
|
|
20230927,124600,221640275,441,442,442,441,61
|
|
20230927,124500,221613370,442,442,442,442,0
|
|
20230927,124400,221613370,442,442,442,442,47
|
|
20230927,124300,221592596,441,442,442,441,14
|
|
20230927,124200,221586409,441,441,441,441,0
|
|
20230927,124100,221586409,441,441,441,441,2
|
|
20230927,124000,221585527,441,442,442,441,5075
|
|
20230927,123900,219347377,441,441,441,441,0
|
|
20230927,123800,219347377,441,441,441,441,300
|
|
20230927,123700,219215077,441,441,441,441,58
|
|
20230927,123600,219189499,441,441,441,441,0
|
|
20230927,123500,219189499,441,442,442,441,6109
|
|
20230927,123400,216495429,441,441,441,441,0
|
|
20230927,123300,216495429,441,442,442,441,21
|
|
20230927,123200,216486167,442,442,442,442,2
|
|
20230927,123100,216485283,442,442,442,442,10
|
|
20230927,123000,216480863,442,442,442,442,3
|
|
20230927,122900,216479537,441,442,442,441,2
|
|
20230927,122800,216478654,441,441,441,441,0
|
|
20230927,122700,216478654,441,441,441,441,0
|
|
20230927,122600,216478654,441,441,441,441,100
|
|
20230927,122500,216434554,441,441,441,441,300
|
|
20230927,122400,216302254,441,441,441,441,110
|
|
20230927,122300,216253744,441,441,441,441,1
|
|
20230927,122200,216253303,442,442,442,441,206
|
|
20230927,122100,216162252,441,441,442,441,303
|
|
20230927,122000,216028627,441,442,442,441,7005
|
|
20230927,121900,212937420,442,442,442,442,9
|
|
20230927,121800,212933442,442,442,442,442,13
|
|
20230927,121700,212927696,441,441,441,441,0
|
|
20230927,121600,212927696,441,441,441,441,3053
|
|
20230927,121500,211581323,441,441,441,441,883
|
|
20230927,121400,211191920,441,441,441,441,2608
|
|
20230927,121300,210041792,441,441,441,441,0
|
|
20230927,121200,210041792,441,441,441,441,1008
|
|
20230927,121100,209597264,441,441,441,441,382
|
|
20230927,121000,209428802,441,441,441,441,4403
|
|
20230927,120900,207487079,441,441,441,441,0
|
|
20230927,120800,207487079,441,441,441,441,10
|
|
20230927,120700,207482669,441,440,441,440,84
|
|
20230927,120600,207445652,441,441,441,441,0
|
|
20230927,120500,207445652,441,441,441,441,12
|
|
20230927,120400,207440360,441,440,441,440,1001
|
|
20230927,120300,206999919,440,441,441,440,1285
|
|
20230927,120200,206434517,441,440,441,440,458
|
|
20230927,120100,206232943,441,441,441,441,36
|
|
20230927,120000,206217067,441,441,441,441,10
|
|
20230927,115900,206212657,441,441,441,440,2795
|
|
20230927,115800,204982841,441,441,441,441,3
|
|
20230927,115700,204981518,441,441,441,441,11
|
|
20230927,115600,204976667,441,441,441,441,2001
|
|
20230927,115500,204094226,440,441,441,440,3704
|
|
20230927,115400,202463466,441,442,442,441,1349
|
|
20230927,115300,201868556,442,442,442,442,400
|
|
20230927,115200,201691756,442,441,442,441,1368
|
|
20230927,115100,201087301,441,442,442,441,81
|
|
20230927,115000,201051579,441,441,441,441,1073
|
|
20230927,114900,200578386,441,441,441,441,221
|
|
20230927,114800,200480925,440,441,441,440,1470
|
|
20230927,114700,199833848,442,442,442,442,0
|
|
20230927,114600,199833848,442,442,442,441,2525
|
|
20230927,114500,198720300,442,442,442,442,2000
|
|
20230927,114400,197836300,442,442,442,442,597
|
|
20230927,114300,197572426,442,442,442,442,86
|
|
20230927,114200,197534414,442,442,442,442,1279
|
|
20230927,114100,196969096,442,442,442,442,202
|
|
20230927,114000,196879812,442,442,442,442,22
|
|
20230927,113900,196870088,442,442,442,442,20
|
|
20230927,113800,196861248,441,441,441,441,200
|
|
20230927,113700,196773048,441,441,441,441,0
|
|
20230927,113600,196773048,441,441,441,441,0
|
|
20230927,113500,196773048,441,441,441,441,300
|
|
20230927,113400,196640748,441,441,441,441,5303
|
|
20230927,113300,194302125,441,442,442,441,502
|
|
20230927,113200,194080741,442,442,442,442,0
|
|
20230927,113100,194080741,442,442,442,441,13
|
|
20230927,113000,194074997,441,441,441,441,0
|
|
20230927,112900,194074997,441,441,441,441,7500
|
|
20230927,112800,190767497,442,442,442,442,2
|
|
20230927,112700,190766613,442,441,442,441,11
|
|
20230927,112600,190761752,441,441,441,441,0
|
|
20230927,112500,190761752,441,441,441,441,1399
|
|
20230927,112400,190144793,440,440,440,440,32
|
|
20230927,112300,190130713,441,441,441,441,69
|
|
20230927,112200,190100284,441,440,441,440,1110
|
|
20230927,112100,189611774,440,441,441,440,21
|
|
20230927,112000,189602527,441,441,441,441,0
|
|
20230927,111900,189602527,441,441,441,441,15
|
|
20230927,111800,189595912,441,441,441,441,9240
|
|
20230927,111700,185521072,441,442,442,441,114
|
|
20230927,111600,185470688,442,442,442,442,7
|
|
20230927,111500,185467594,443,443,443,442,42
|
|
20230927,111400,185449027,443,443,443,443,1
|
|
20230927,111300,185448584,442,442,442,442,1067
|
|
20230927,111200,184976970,442,443,443,442,1502
|
|
20230927,111100,184312586,443,443,443,442,58
|
|
20230927,111000,184286942,442,443,443,442,945
|
|
20230927,110900,183869251,443,443,443,443,1001
|
|
20230927,110800,183425808,443,443,443,443,1
|
|
20230927,110700,183425365,443,444,444,443,500
|
|
20230927,110600,183203860,444,444,444,444,1
|
|
20230927,110500,183203416,443,443,443,443,0
|
|
20230927,110400,183203416,443,443,443,443,1
|
|
20230927,110300,183202973,443,444,444,443,141
|
|
20230927,110200,183140469,444,444,444,444,131
|
|
20230927,110100,183082305,444,444,444,444,500
|
|
20230927,110000,182860305,444,444,444,444,55
|
|
20230927,105900,182835885,444,444,444,444,214
|
|
20230927,105800,182740869,444,443,444,443,29
|
|
20230927,105700,182728017,444,444,444,444,0
|
|
20230927,105600,182728017,444,444,444,444,100
|
|
20230927,105500,182683617,444,444,444,444,0
|
|
20230927,105400,182683617,444,444,444,444,2242
|
|
20230927,105300,181688169,444,444,444,444,1
|
|
20230927,105200,181687725,443,444,444,443,2515
|
|
20230927,105100,180573565,444,445,445,444,4399
|
|
20230927,105000,178620408,444,444,444,444,0
|
|
20230927,104900,178620408,444,444,444,444,706
|
|
20230927,104800,178306944,444,444,444,444,50
|
|
20230927,104700,178284744,444,444,444,444,1
|
|
20230927,104600,178284300,444,444,444,443,2000
|
|
20230927,104500,177398000,444,444,444,443,1204
|
|
20230927,104400,176863579,444,444,444,444,2969
|
|
20230927,104300,175545343,444,444,444,444,112
|
|
20230927,104200,175495615,444,444,444,444,45
|
|
20230927,104100,175475635,444,444,444,444,0
|
|
20230927,104000,175475635,444,443,444,443,174
|
|
20230927,103900,175398552,444,444,444,444,100
|
|
20230927,103800,175354152,444,444,444,444,2003
|
|
20230927,103700,174464820,444,444,444,443,1503
|
|
20230927,103600,173797489,444,444,444,444,1000
|
|
20230927,103500,173353489,445,445,445,441,10432
|
|
20230927,103400,168734263,445,445,445,445,1001
|
|
20230927,103300,168288818,445,445,445,444,52
|
|
20230927,103200,168265679,445,445,445,444,5776
|
|
20230927,103100,165695360,445,445,445,445,5
|
|
20230927,103000,165693135,445,444,445,444,401
|
|
20230927,102900,165514990,444,445,445,444,138
|
|
20230927,102800,165453594,444,444,445,444,60
|
|
20230927,102700,165426935,445,445,445,445,220
|
|
20230927,102600,165329035,445,445,445,445,150
|
|
20230927,102500,165262285,445,445,445,445,200
|
|
20230927,102400,165173285,445,444,445,444,9926
|
|
20230927,102300,160766096,443,444,444,443,1907
|
|
20230927,102200,159919395,444,444,444,443,272
|
|
20230927,102100,159798648,444,444,444,444,25
|
|
20230927,102000,159787548,443,443,444,443,5728
|
|
20230927,101900,157250043,443,443,443,443,0
|
|
20230927,101800,157250043,443,443,443,443,0
|
|
20230927,101700,157250043,443,443,443,443,1
|
|
20230927,101600,157249600,442,442,442,442,7832
|
|
20230927,101500,153787856,442,442,442,442,0
|
|
20230927,101400,153787856,442,442,442,442,200
|
|
20230927,101300,153699456,442,442,442,442,204
|
|
20230927,101200,153609288,442,441,442,441,2325
|
|
20230927,101100,152583958,442,442,442,442,105
|
|
20230927,101000,152537548,442,442,442,442,0
|
|
20230927,100900,152537548,442,442,442,442,0
|
|
20230927,100800,152537548,442,442,442,442,11
|
|
20230927,100700,152532686,441,441,441,441,508
|
|
20230927,100600,152308658,441,442,442,441,6
|
|
20230927,100500,152306009,442,442,442,442,1128
|
|
20230927,100400,151807433,442,442,442,442,3
|
|
20230927,100300,151806107,441,442,442,441,11
|
|
20230927,100200,151801250,442,442,443,442,259
|
|
20230927,100100,151686771,442,443,443,442,35
|
|
20230927,100000,151671291,442,442,442,442,103
|
|
20230927,095900,151625765,442,442,443,442,1107
|
|
20230927,095800,151135971,442,442,442,442,1438
|
|
20230927,095700,150500375,442,442,442,442,9
|
|
20230927,095600,150496397,441,441,441,441,861
|
|
20230927,095500,150116696,441,440,441,440,10021
|
|
20230927,095400,145707455,440,441,442,440,10005
|
|
20230927,095300,141303772,442,442,442,442,227
|
|
20230927,095200,141203438,442,442,442,442,43
|
|
20230927,095100,141184432,442,443,443,442,1499
|
|
20230927,095000,140521233,444,443,444,443,2746
|
|
20230927,094900,139304754,443,443,443,443,54
|
|
20230927,094800,139280832,443,443,443,440,17301
|
|
20230927,094700,131657641,442,442,442,442,100
|
|
20230927,094600,131613441,442,443,444,442,1651
|
|
20230927,094500,130883047,443,443,443,442,3556
|
|
20230927,094400,129310583,443,444,444,443,1867
|
|
20230927,094300,128483472,444,443,444,443,3253
|
|
20230927,094200,127042292,443,443,443,442,8783
|
|
20230927,094100,123152012,442,442,442,442,2
|
|
20230927,094000,123151128,442,443,443,442,11
|
|
20230927,093900,123146265,442,443,443,442,1175
|
|
20230927,093800,122625840,443,443,443,443,58
|
|
20230927,093700,122600146,442,442,442,442,4220
|
|
20230927,093600,120734906,442,442,442,442,8
|
|
20230927,093500,120731370,442,443,443,441,3987
|
|
20230927,093400,118972884,442,442,443,442,1091
|
|
20230927,093300,118490152,443,442,443,442,269
|
|
20230927,093200,118371211,442,441,443,441,13894
|
|
20230927,093100,112232053,441,442,442,440,6168
|
|
20230927,093000,109517360,442,441,442,441,1299
|
|
20230927,092900,108944478,441,443,443,441,12481
|
|
20230927,092800,103433331,443,443,443,443,23
|
|
20230927,092700,103423142,443,441,443,441,4132
|
|
20230927,092600,101597918,441,441,442,441,373
|
|
20230927,092500,101433355,441,442,442,441,175
|
|
20230927,092400,101356080,442,443,443,442,5
|
|
20230927,092300,101353869,443,444,444,443,9104
|
|
20230927,092200,97320796,443,442,444,442,2998
|
|
20230927,092100,95991715,441,443,443,441,695
|
|
20230927,092000,95684743,444,444,444,440,10553
|
|
20230927,091900,91028351,444,444,444,444,2004
|
|
20230927,091800,90138575,444,445,446,444,7699
|
|
20230927,091700,86717164,445,444,445,444,1501
|
|
20230927,091600,86050549,444,444,444,444,361
|
|
20230927,091500,85890265,444,443,444,443,545
|
|
20230927,091400,85648708,444,444,444,444,0
|
|
20230927,091300,85648708,444,443,444,443,1147
|
|
20230927,091200,85140584,443,444,444,443,650
|
|
20230927,091100,84852410,444,444,444,443,1187
|
|
20230927,091000,84326082,444,444,444,443,465
|
|
20230927,090900,84119880,443,445,446,442,8905
|
|
20230927,090800,80164683,445,444,445,444,4481
|
|
20230927,090700,78174114,443,442,443,442,6087
|
|
20230927,090600,75482418,441,440,442,440,7098
|
|
20230927,090500,72352456,440,440,441,440,11601
|
|
20230927,090400,67243015,440,439,440,438,7583
|
|
20230927,090300,63916244,440,441,441,440,6585
|
|
20230927,090200,61017736,440,437,440,436,38843
|
|
20230927,090100,44068549,438,441,441,437,12531
|
|
20230927,090000,38584615,441,437,443,437,87043
|