626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192300,370584511,439,439,439,439,4650
|
|
20240117,192200,370584511,439,439,439,439,0
|
|
20240117,192100,370584511,439,439,439,439,0
|
|
20240117,192000,370584511,439,439,439,439,0
|
|
20240117,191900,370584511,439,439,439,439,0
|
|
20240117,191800,370584511,439,439,439,439,0
|
|
20240117,191700,370584511,439,439,439,439,0
|
|
20240117,191600,370584511,439,439,439,439,0
|
|
20240117,191500,370584511,439,439,439,439,0
|
|
20240117,191400,370584511,439,439,439,439,0
|
|
20240117,191300,370584511,439,439,439,439,0
|
|
20240117,191200,370584511,439,439,439,439,0
|
|
20240117,191100,370584511,439,439,439,439,0
|
|
20240117,191000,370584511,439,439,439,439,0
|
|
20240117,190900,370584511,439,439,439,439,0
|
|
20240117,190800,370584511,439,439,439,439,0
|
|
20240117,190700,370584511,439,439,439,439,0
|
|
20240117,190600,370584511,439,439,439,439,0
|
|
20240117,190500,370584511,439,439,439,439,0
|
|
20240117,190400,370584511,439,439,439,439,0
|
|
20240117,190300,370584511,439,439,439,439,0
|
|
20240117,190200,370584511,439,439,439,439,0
|
|
20240117,190100,370584511,439,439,439,439,0
|
|
20240117,190000,370584511,439,439,439,439,0
|
|
20240117,185900,370584511,439,439,439,439,0
|
|
20240117,185800,370584511,439,439,439,439,0
|
|
20240117,185700,370584511,439,439,439,439,0
|
|
20240117,185600,370584511,439,439,439,439,0
|
|
20240117,185500,370584511,439,439,439,439,0
|
|
20240117,185400,370584511,439,439,439,439,0
|
|
20240117,185300,370584511,439,439,439,439,4650
|
|
20240117,185200,370584511,439,439,439,439,0
|
|
20240117,185100,370584511,439,439,439,439,0
|
|
20240117,185000,370584511,439,439,439,439,0
|
|
20240117,184900,370584511,439,439,439,439,0
|
|
20240117,184800,370584511,439,439,439,439,0
|
|
20240117,184700,370584511,439,439,439,439,0
|
|
20240117,184600,370584511,439,439,439,439,0
|
|
20240117,184500,370584511,439,439,439,439,0
|
|
20240117,184400,370584511,439,439,439,439,0
|
|
20240117,184300,370584511,439,439,439,439,0
|
|
20240117,184200,370584511,439,439,439,439,0
|
|
20240117,184100,370584511,439,439,439,439,0
|
|
20240117,184000,370584511,439,439,439,439,0
|
|
20240117,183900,370584511,439,439,439,439,0
|
|
20240117,183800,370584511,439,439,439,439,0
|
|
20240117,183700,370584511,439,439,439,439,0
|
|
20240117,183600,370584511,439,439,439,439,0
|
|
20240117,183500,370584511,439,439,439,439,0
|
|
20240117,183400,370584511,439,439,439,439,0
|
|
20240117,183300,370584511,439,439,439,439,0
|
|
20240117,183200,370584511,439,439,439,439,0
|
|
20240117,183100,370584511,439,439,439,439,0
|
|
20240117,183000,370584511,439,439,439,439,0
|
|
20240117,182900,370584511,439,439,439,439,0
|
|
20240117,182800,370584511,439,439,439,439,0
|
|
20240117,182700,370584511,439,439,439,439,0
|
|
20240117,182600,370584511,439,439,439,439,0
|
|
20240117,182500,370584511,439,439,439,439,0
|
|
20240117,182400,370584511,439,439,439,439,0
|
|
20240117,182300,370584511,439,439,439,439,4650
|
|
20240117,182200,370584511,439,439,439,439,0
|
|
20240117,182100,370584511,439,439,439,439,0
|
|
20240117,182000,370584511,439,439,439,439,0
|
|
20240117,181900,370584511,439,439,439,439,0
|
|
20240117,181800,370584511,439,439,439,439,0
|
|
20240117,181700,370584511,439,439,439,439,0
|
|
20240117,181600,370584511,439,439,439,439,0
|
|
20240117,181500,370584511,439,439,439,439,0
|
|
20240117,181400,370584511,439,439,439,439,0
|
|
20240117,181300,370584511,439,439,439,439,0
|
|
20240117,181200,370584511,439,439,439,439,0
|
|
20240117,181100,370584511,439,439,439,439,0
|
|
20240117,181000,370584511,439,439,439,439,0
|
|
20240117,180900,370584511,439,439,439,439,0
|
|
20240117,180800,370584511,439,439,439,439,0
|
|
20240117,180700,370584511,439,439,439,439,0
|
|
20240117,180600,370584511,439,439,439,439,0
|
|
20240117,180500,370584511,439,439,439,439,0
|
|
20240117,180400,370584511,439,439,439,439,0
|
|
20240117,180300,370584511,439,439,439,439,0
|
|
20240117,180200,370584511,439,439,439,439,0
|
|
20240117,180100,370584511,439,439,439,439,0
|
|
20240117,180000,370584511,439,439,439,439,0
|
|
20240117,175900,370584511,439,439,439,439,0
|
|
20240117,175800,370584511,439,439,439,439,0
|
|
20240117,175700,370584511,439,439,439,439,0
|
|
20240117,175600,370584511,439,439,439,439,0
|
|
20240117,175500,370584511,439,439,439,439,0
|
|
20240117,175400,370584511,439,439,439,439,0
|
|
20240117,175300,370584511,439,439,439,439,4650
|
|
20240117,175200,370584511,439,439,439,439,0
|
|
20240117,175100,370584511,439,439,439,439,0
|
|
20240117,175000,370584511,439,439,439,439,0
|
|
20240117,174900,370584511,439,439,439,439,0
|
|
20240117,174800,370584511,439,439,439,439,0
|
|
20240117,174700,370584511,439,439,439,439,0
|
|
20240117,174600,370584511,439,439,439,439,0
|
|
20240117,174500,370584511,439,439,439,439,0
|
|
20240117,174400,370584511,439,439,439,439,0
|
|
20240117,174300,370584511,439,439,439,439,0
|
|
20240117,174200,370584511,439,439,439,439,0
|
|
20240117,174100,370584511,439,439,439,439,0
|
|
20240117,174000,370584511,439,439,439,439,0
|
|
20240117,173900,370584511,439,439,439,439,0
|
|
20240117,173800,370584511,439,439,439,439,0
|
|
20240117,173700,370584511,439,439,439,439,0
|
|
20240117,173600,370584511,439,439,439,439,0
|
|
20240117,173500,370584511,439,439,439,439,0
|
|
20240117,173400,370584511,439,439,439,439,0
|
|
20240117,173300,370584511,439,439,439,439,0
|
|
20240117,173200,370584511,439,439,439,439,0
|
|
20240117,173100,370584511,439,439,439,439,0
|
|
20240117,173000,370584511,439,439,439,439,0
|
|
20240117,172900,370584511,439,439,439,439,0
|
|
20240117,172800,370584511,439,439,439,439,0
|
|
20240117,172700,370584511,439,439,439,439,0
|
|
20240117,172600,370584511,439,439,439,439,0
|
|
20240117,172500,370584511,439,439,439,439,0
|
|
20240117,172400,370584511,439,439,439,439,0
|
|
20240117,172300,370584511,439,439,439,439,4650
|
|
20240117,172200,370584511,439,439,439,439,0
|
|
20240117,172100,370584511,439,439,439,439,0
|
|
20240117,172000,370584511,439,439,439,439,0
|
|
20240117,171900,370584511,439,439,439,439,0
|
|
20240117,171800,370584511,439,439,439,439,0
|
|
20240117,171700,370584511,439,439,439,439,0
|
|
20240117,171600,370584511,439,439,439,439,0
|
|
20240117,171500,370584511,439,439,439,439,0
|
|
20240117,171400,370584511,439,439,439,439,0
|
|
20240117,171300,370584511,439,439,439,439,0
|
|
20240117,171200,370584511,439,439,439,439,0
|
|
20240117,171100,370584511,439,439,439,439,0
|
|
20240117,171000,370584511,439,439,439,439,0
|
|
20240117,170900,370584511,439,439,439,439,0
|
|
20240117,170800,370584511,439,439,439,439,0
|
|
20240117,170700,370584511,439,439,439,439,0
|
|
20240117,170600,370584511,439,439,439,439,0
|
|
20240117,170500,370584511,439,439,439,439,0
|
|
20240117,170400,370584511,439,439,439,439,0
|
|
20240117,170300,370584511,439,439,439,439,0
|
|
20240117,170200,370584511,439,439,439,439,0
|
|
20240117,170100,370584511,439,439,439,439,0
|
|
20240117,170000,370584511,439,439,439,439,0
|
|
20240117,165900,370584511,439,439,439,439,0
|
|
20240117,165800,370584511,439,439,439,439,0
|
|
20240117,165700,370584511,439,439,439,439,0
|
|
20240117,165600,370584511,439,439,439,439,0
|
|
20240117,165500,370584511,439,439,439,439,0
|
|
20240117,165400,370584511,439,439,439,439,0
|
|
20240117,165300,370584511,439,439,439,439,4650
|
|
20240117,165200,370584511,439,439,439,439,0
|
|
20240117,165100,370584511,439,439,439,439,0
|
|
20240117,165000,370584511,439,439,439,439,0
|
|
20240117,164900,370584511,439,439,439,439,0
|
|
20240117,164800,370584511,439,439,439,439,0
|
|
20240117,164700,370584511,439,439,439,439,0
|
|
20240117,164600,370584511,439,439,439,439,0
|
|
20240117,164500,370584511,439,439,439,439,0
|
|
20240117,164400,370584511,439,439,439,439,0
|
|
20240117,164300,370584511,439,439,439,439,0
|
|
20240117,164200,370584511,439,439,439,439,0
|
|
20240117,164100,370584511,439,439,439,439,0
|
|
20240117,164000,370584511,439,439,439,439,0
|
|
20240117,163900,370584511,439,439,439,439,0
|
|
20240117,163800,370584511,439,439,439,439,0
|
|
20240117,163700,370584511,439,439,439,439,0
|
|
20240117,163600,370584511,439,439,439,439,0
|
|
20240117,163500,370584511,439,439,439,439,0
|
|
20240117,163400,370584511,439,439,439,439,0
|
|
20240117,163300,370584511,439,439,439,439,0
|
|
20240117,163200,370584511,439,439,439,439,0
|
|
20240117,163100,370584511,439,439,439,439,0
|
|
20240117,163000,370584511,439,439,439,439,0
|
|
20240117,162900,370584511,439,439,439,439,0
|
|
20240117,162800,370584511,439,439,439,439,0
|
|
20240117,162700,370584511,439,439,439,439,0
|
|
20240117,162600,370584511,439,439,439,439,0
|
|
20240117,162500,370584511,439,439,439,439,0
|
|
20240117,162400,370584511,439,439,439,439,0
|
|
20240117,162300,370584511,439,439,439,439,4650
|
|
20240117,162200,370584511,439,439,439,439,0
|
|
20240117,162100,370584511,439,439,439,439,0
|
|
20240117,162000,370584511,439,439,439,439,0
|
|
20240117,161900,370584511,439,439,439,439,0
|
|
20240117,161800,370584511,439,439,439,439,0
|
|
20240117,161700,370584511,439,439,439,439,0
|
|
20240117,161600,370584511,439,439,439,439,0
|
|
20240117,161500,370584511,439,439,439,439,0
|
|
20240117,161400,370584511,439,439,439,439,0
|
|
20240117,161300,370584511,439,439,439,439,0
|
|
20240117,161200,370584511,439,439,439,439,0
|
|
20240117,161100,370584511,439,439,439,439,0
|
|
20240117,161000,370584511,439,439,439,439,0
|
|
20240117,160900,370584511,439,439,439,439,0
|
|
20240117,160800,370584511,439,439,439,439,0
|
|
20240117,160700,370584511,439,439,439,439,0
|
|
20240117,160600,370584511,439,439,439,439,0
|
|
20240117,160500,370584511,439,439,439,439,0
|
|
20240117,160400,370584511,439,439,439,439,0
|
|
20240117,160300,370584511,439,439,439,439,0
|
|
20240117,160200,370584511,439,439,439,439,0
|
|
20240117,160100,370584511,439,439,439,439,0
|
|
20240117,160000,370584511,439,439,439,439,0
|
|
20240117,155900,370584511,439,439,439,439,0
|
|
20240117,155800,370584511,439,439,439,439,0
|
|
20240117,155700,370584511,439,439,439,439,0
|
|
20240117,155600,370584511,439,439,439,439,0
|
|
20240117,155500,370584511,439,439,439,439,0
|
|
20240117,155400,370584511,439,439,439,439,0
|
|
20240117,155300,370584511,439,439,439,439,4650
|
|
20240117,155200,370584511,439,439,439,439,0
|
|
20240117,155100,370584511,439,439,439,439,0
|
|
20240117,155000,370584511,439,439,439,439,0
|
|
20240117,154900,370584511,439,439,439,439,0
|
|
20240117,154800,370584511,439,439,439,439,0
|
|
20240117,154700,370584511,439,439,439,439,0
|
|
20240117,154600,370584511,439,439,439,439,0
|
|
20240117,154500,370584511,439,439,439,439,0
|
|
20240117,154400,370584511,439,439,439,439,0
|
|
20240117,154300,370584511,439,439,439,439,0
|
|
20240117,154200,370584511,439,439,439,439,0
|
|
20240117,154100,370584511,439,439,439,439,0
|
|
20240117,154000,370584511,439,439,439,439,0
|
|
20240117,153900,370584511,439,439,439,439,0
|
|
20240117,153800,370584511,439,439,439,439,0
|
|
20240117,153700,370584511,439,439,439,439,0
|
|
20240117,153600,370584511,439,439,439,439,0
|
|
20240117,153500,370584511,439,439,439,439,0
|
|
20240117,153400,370584511,439,439,439,439,0
|
|
20240117,153300,370584511,439,439,439,439,0
|
|
20240117,153200,370584511,439,439,439,439,0
|
|
20240117,153100,370584511,439,439,439,439,0
|
|
20240117,153000,370584511,439,439,439,439,4650
|
|
20240117,152900,368543161,440,440,440,440,0
|
|
20240117,152800,368543161,440,440,440,440,0
|
|
20240117,152700,368543161,440,440,440,440,0
|
|
20240117,152600,368543161,440,440,440,440,0
|
|
20240117,152500,368543161,440,440,440,440,0
|
|
20240117,152400,368543161,440,440,440,440,0
|
|
20240117,152300,368543161,440,440,440,440,0
|
|
20240117,152200,368543161,440,440,440,440,0
|
|
20240117,152100,368543161,440,440,440,440,0
|
|
20240117,152000,368543161,440,440,440,440,0
|
|
20240117,151900,368543161,440,440,440,440,204
|
|
20240117,151800,368453401,440,440,440,440,1240
|
|
20240117,151700,367907801,440,440,440,440,507
|
|
20240117,151600,367684721,440,440,440,440,300
|
|
20240117,151500,367552721,440,440,440,440,40
|
|
20240117,151400,367535121,440,440,440,440,583
|
|
20240117,151300,367278601,439,440,440,439,2664
|
|
20240117,151200,366108741,439,440,440,439,2397
|
|
20240117,151100,365056231,440,440,440,440,204
|
|
20240117,151000,364966471,440,439,440,439,75
|
|
20240117,150900,364933536,440,439,440,439,4
|
|
20240117,150800,364931779,440,440,440,440,943
|
|
20240117,150700,364516859,439,439,439,439,1000
|
|
20240117,150600,364077859,439,439,439,439,0
|
|
20240117,150500,364077859,439,439,439,439,2
|
|
20240117,150400,364076981,439,439,439,439,1000
|
|
20240117,150300,363637981,440,439,440,439,6103
|
|
20240117,150200,360952760,439,440,440,439,600
|
|
20240117,150100,360689160,439,439,439,439,3159
|
|
20240117,150000,359302359,439,439,439,439,0
|
|
20240117,145900,359302359,439,439,439,439,1727
|
|
20240117,145800,358544206,439,439,439,439,1003
|
|
20240117,145700,358103889,439,439,439,438,424
|
|
20240117,145600,357918173,438,439,439,438,1007
|
|
20240117,145500,357476210,439,439,439,439,0
|
|
20240117,145400,357476210,439,439,439,439,331
|
|
20240117,145300,357330901,439,439,439,439,5404
|
|
20240117,145200,354958545,439,439,439,439,9494
|
|
20240117,145100,350790679,440,440,440,440,1855
|
|
20240117,145000,349974479,440,440,440,440,11364
|
|
20240117,144900,344974319,439,439,440,439,2913
|
|
20240117,144800,343695272,440,440,440,440,0
|
|
20240117,144700,343695272,440,439,440,439,110
|
|
20240117,144600,343646879,440,440,440,440,4
|
|
20240117,144500,343645119,440,440,440,440,60
|
|
20240117,144400,343618719,440,439,440,439,1501
|
|
20240117,144300,342959779,440,440,440,440,3063
|
|
20240117,144200,341612059,440,440,440,440,3
|
|
20240117,144100,341610739,440,440,440,440,220
|
|
20240117,144000,341513939,439,439,439,439,0
|
|
20240117,143900,341513939,439,440,440,439,149
|
|
20240117,143800,341448487,440,440,440,440,0
|
|
20240117,143700,341448487,440,439,440,439,9582
|
|
20240117,143600,337241439,440,440,440,440,1
|
|
20240117,143500,337240999,440,440,440,440,0
|
|
20240117,143400,337240999,440,440,440,440,3592
|
|
20240117,143300,335660519,440,440,440,440,70
|
|
20240117,143200,335629719,440,440,440,440,59
|
|
20240117,143100,335603759,440,440,440,440,0
|
|
20240117,143000,335603759,440,440,440,440,1000
|
|
20240117,142900,335163759,441,441,441,441,103
|
|
20240117,142800,335118336,441,441,441,441,2
|
|
20240117,142700,335117454,440,440,440,440,0
|
|
20240117,142600,335117454,440,440,440,440,50
|
|
20240117,142500,335095454,440,440,440,440,100
|
|
20240117,142400,335051454,440,440,440,440,0
|
|
20240117,142300,335051454,440,440,440,440,0
|
|
20240117,142200,335051454,440,440,440,440,0
|
|
20240117,142100,335051454,440,440,440,439,5950
|
|
20240117,142000,332434255,439,440,440,439,15
|
|
20240117,141900,332427658,440,440,440,440,0
|
|
20240117,141800,332427658,440,440,440,440,0
|
|
20240117,141700,332427658,440,440,440,440,1088
|
|
20240117,141600,331948938,440,440,440,440,0
|
|
20240117,141500,331948938,440,440,440,440,0
|
|
20240117,141400,331948938,440,440,440,440,0
|
|
20240117,141300,331948938,440,440,440,440,3000
|
|
20240117,141200,330628938,440,440,440,440,0
|
|
20240117,141100,330628938,440,440,440,440,500
|
|
20240117,141000,330408938,440,440,440,440,0
|
|
20240117,140900,330408938,440,440,440,440,0
|
|
20240117,140800,330408938,440,440,440,440,6249
|
|
20240117,140700,327659378,440,442,442,440,64
|
|
20240117,140600,327631216,441,441,442,441,3748
|
|
20240117,140500,325978346,442,442,442,442,0
|
|
20240117,140400,325978346,442,442,442,442,11
|
|
20240117,140300,325973484,442,442,442,442,0
|
|
20240117,140200,325973484,442,442,442,442,2
|
|
20240117,140100,325972600,442,442,442,442,57
|
|
20240117,140000,325947406,441,442,442,441,525
|
|
20240117,135900,325715856,442,443,443,442,8393
|
|
20240117,135800,322005710,442,443,443,442,1134
|
|
20240117,135700,321503368,443,443,443,443,92
|
|
20240117,135600,321462612,442,443,443,442,205
|
|
20240117,135500,321371847,443,443,443,443,9
|
|
20240117,135400,321367860,442,442,442,442,932
|
|
20240117,135300,320955916,443,443,443,443,50
|
|
20240117,135200,320933766,443,443,443,443,3
|
|
20240117,135100,320932437,442,442,442,442,140
|
|
20240117,135000,320870557,442,442,442,442,0
|
|
20240117,134900,320870557,442,442,442,442,10732
|
|
20240117,134800,316127013,441,441,441,441,0
|
|
20240117,134700,316127013,441,441,441,441,0
|
|
20240117,134600,316127013,441,440,441,440,5496
|
|
20240117,134500,313708480,440,440,440,440,1135
|
|
20240117,134400,313209080,440,440,440,440,0
|
|
20240117,134300,313209080,440,440,440,440,527
|
|
20240117,134200,312977200,440,439,440,439,1477
|
|
20240117,134100,312328514,439,439,439,439,1000
|
|
20240117,134000,311889514,439,439,439,439,2752
|
|
20240117,133900,310681386,440,440,440,440,500
|
|
20240117,133800,310461386,439,439,439,439,5
|
|
20240117,133700,310459191,439,439,439,439,2
|
|
20240117,133600,310458313,439,439,439,439,881
|
|
20240117,133500,310071554,439,440,440,439,4163
|
|
20240117,133400,308242996,439,439,439,439,0
|
|
20240117,133300,308242996,439,440,440,439,4024
|
|
20240117,133200,306472440,442,442,442,442,0
|
|
20240117,133100,306472440,442,440,442,440,2155
|
|
20240117,133000,305524160,442,442,442,442,1
|
|
20240117,132900,305523718,440,440,440,440,2149
|
|
20240117,132800,304578158,440,440,440,440,4
|
|
20240117,132700,304576398,442,442,442,442,1
|
|
20240117,132600,304575956,440,440,440,440,100
|
|
20240117,132500,304531956,441,441,441,441,0
|
|
20240117,132400,304531956,441,441,441,441,1
|
|
20240117,132300,304531515,441,441,441,441,1
|
|
20240117,132200,304531074,442,442,442,442,136
|
|
20240117,132100,304470962,442,442,442,442,500
|
|
20240117,132000,304249962,442,442,442,442,1
|
|
20240117,131900,304249520,440,440,440,440,2
|
|
20240117,131800,304248640,439,440,440,439,171
|
|
20240117,131700,304173508,441,441,441,441,0
|
|
20240117,131600,304173508,441,441,441,441,2
|
|
20240117,131500,304172626,441,441,441,440,410
|
|
20240117,131400,303992016,440,440,440,440,0
|
|
20240117,131300,303992016,440,440,440,440,0
|
|
20240117,131200,303992016,440,440,440,440,10
|
|
20240117,131100,303987616,440,440,440,440,810
|
|
20240117,131000,303631216,440,441,441,440,1003
|
|
20240117,130900,303189893,440,440,440,440,0
|
|
20240117,130800,303189893,440,440,440,440,0
|
|
20240117,130700,303189893,440,440,440,440,0
|
|
20240117,130600,303189893,440,440,440,440,1
|
|
20240117,130500,303189453,441,440,441,440,43
|
|
20240117,130400,303170491,440,441,441,440,34727
|
|
20240117,130300,287890411,441,441,442,441,1201
|
|
20240117,130200,287360759,441,441,441,440,1188
|
|
20240117,130100,286837153,441,441,441,441,1
|
|
20240117,130000,286836712,441,441,441,441,552
|
|
20240117,125900,286593280,441,441,441,441,105
|
|
20240117,125800,286546975,441,441,441,441,200
|
|
20240117,125700,286458775,441,441,441,441,0
|
|
20240117,125600,286458775,441,441,441,441,91
|
|
20240117,125500,286418644,441,441,441,441,1563
|
|
20240117,125400,285729361,441,441,441,441,0
|
|
20240117,125300,285729361,441,441,441,441,0
|
|
20240117,125200,285729361,441,442,442,441,2205
|
|
20240117,125100,284756728,442,442,442,442,0
|
|
20240117,125000,284756728,442,442,442,442,0
|
|
20240117,124900,284756728,442,441,442,441,5001
|
|
20240117,124800,282551286,443,443,443,443,5
|
|
20240117,124700,282549071,443,441,443,441,341
|
|
20240117,124600,282398010,441,441,443,441,1678
|
|
20240117,124500,281654660,443,442,443,442,3220
|
|
20240117,124400,280230420,443,443,443,443,50
|
|
20240117,124300,280208270,442,442,443,442,3006
|
|
20240117,124200,278879613,443,443,444,442,2380
|
|
20240117,124100,277827272,443,443,443,442,8523
|
|
20240117,124000,274055482,443,442,443,442,282
|
|
20240117,123900,273930836,442,444,444,442,1008
|
|
20240117,123800,273484287,444,443,444,443,2062
|
|
20240117,123700,272568760,444,444,444,442,12054
|
|
20240117,123600,267226784,443,442,443,442,4600
|
|
20240117,123500,265189584,442,442,442,442,0
|
|
20240117,123400,265189584,442,442,442,442,1
|
|
20240117,123300,265189142,441,441,441,441,2
|
|
20240117,123200,265188260,441,441,441,441,1
|
|
20240117,123100,265187819,443,443,443,443,12
|
|
20240117,123000,265182503,443,443,443,443,0
|
|
20240117,122900,265182503,443,443,443,443,13
|
|
20240117,122800,265176744,443,443,443,443,100
|
|
20240117,122700,265132444,443,443,443,443,25
|
|
20240117,122600,265121369,443,443,443,443,279
|
|
20240117,122500,264997772,443,443,443,443,3
|
|
20240117,122400,264996443,443,443,443,443,1
|
|
20240117,122300,264996000,442,442,442,442,29
|
|
20240117,122200,264983182,442,442,442,442,10000
|
|
20240117,122100,260563182,442,442,442,442,4
|
|
20240117,122000,260561414,442,441,442,441,21
|
|
20240117,121900,260552152,441,441,441,441,0
|
|
20240117,121800,260552152,441,441,441,441,1
|
|
20240117,121700,260551711,439,439,439,439,7185
|
|
20240117,121600,257397496,439,439,439,439,0
|
|
20240117,121500,257397496,439,439,439,439,999
|
|
20240117,121400,256958935,439,439,439,438,10204
|
|
20240117,121300,252486267,439,440,440,439,4
|
|
20240117,121200,252484510,439,439,439,439,39
|
|
20240117,121100,252467389,439,439,439,439,40
|
|
20240117,121000,252449829,440,440,440,440,68
|
|
20240117,120900,252419909,438,438,438,438,0
|
|
20240117,120800,252419909,438,438,438,438,0
|
|
20240117,120700,252419909,438,438,438,438,0
|
|
20240117,120600,252419909,438,438,438,438,0
|
|
20240117,120500,252419909,438,438,438,438,0
|
|
20240117,120400,252419909,438,438,438,438,0
|
|
20240117,120300,252419909,438,440,440,438,101
|
|
20240117,120200,252375471,440,441,441,440,23
|
|
20240117,120100,252365338,438,441,441,438,2086
|
|
20240117,120000,251451664,437,437,437,437,0
|
|
20240117,115900,251451664,437,437,437,437,0
|
|
20240117,115800,251451664,437,441,441,437,9204
|
|
20240117,115700,247419172,441,441,441,441,0
|
|
20240117,115600,247419172,441,441,441,441,2
|
|
20240117,115500,247418290,441,441,441,441,1
|
|
20240117,115400,247417849,441,441,441,441,324
|
|
20240117,115300,247274965,441,441,441,441,1978
|
|
20240117,115200,246402667,441,441,441,441,0
|
|
20240117,115100,246402667,441,441,441,441,63
|
|
20240117,115000,246374884,441,441,441,441,2
|
|
20240117,114900,246374002,441,441,441,441,498
|
|
20240117,114800,246154384,441,440,441,438,10001
|
|
20240117,114700,241768798,442,442,442,442,36
|
|
20240117,114600,241752886,442,442,442,442,14
|
|
20240117,114500,241746698,442,440,442,440,91
|
|
20240117,114400,241706656,442,442,442,442,3
|
|
20240117,114300,241705330,442,441,442,441,57
|
|
20240117,114200,241680192,441,441,441,441,1002
|
|
20240117,114100,241238310,441,441,441,441,1
|
|
20240117,114000,241237869,439,439,439,439,0
|
|
20240117,113900,241237869,439,440,440,439,308
|
|
20240117,113800,241102350,440,440,440,440,15
|
|
20240117,113700,241095750,440,439,440,439,212
|
|
20240117,113600,241002480,440,440,440,440,144
|
|
20240117,113500,240939120,440,440,440,440,200
|
|
20240117,113400,240851120,440,440,440,440,0
|
|
20240117,113300,240851120,440,440,440,440,8
|
|
20240117,113200,240847600,440,440,440,440,41
|
|
20240117,113100,240829560,440,440,440,440,15
|
|
20240117,113000,240822960,440,437,440,437,5
|
|
20240117,112900,240820772,440,438,440,437,27522
|
|
20240117,112800,228788242,438,440,440,438,3001
|
|
20240117,112700,227473696,440,440,440,440,160
|
|
20240117,112600,227403296,440,440,440,440,39
|
|
20240117,112500,227386136,438,438,438,438,3002
|
|
20240117,112400,226071260,440,439,440,439,202
|
|
20240117,112300,225982580,439,440,440,439,47220
|
|
20240117,112200,205252496,440,440,440,440,1200
|
|
20240117,112100,204724496,440,440,440,440,808
|
|
20240117,112000,204368976,440,440,440,440,500
|
|
20240117,111900,204148976,440,440,440,440,0
|
|
20240117,111800,204148976,440,441,441,440,3917
|
|
20240117,111700,202423579,441,441,441,440,3630
|
|
20240117,111600,200823756,441,443,443,441,284
|
|
20240117,111500,200698227,443,443,443,443,0
|
|
20240117,111400,200698227,443,443,444,443,2228
|
|
20240117,111300,199709223,443,443,443,443,1000
|
|
20240117,111200,199266223,443,443,443,443,212
|
|
20240117,111100,199172307,442,442,442,442,100
|
|
20240117,111000,199128107,442,442,442,442,200
|
|
20240117,110900,199039707,442,442,442,442,0
|
|
20240117,110800,199039707,442,443,443,442,3028
|
|
20240117,110700,197701321,442,442,442,442,100
|
|
20240117,110600,197657121,442,442,442,442,839
|
|
20240117,110500,197286283,441,441,441,441,10
|
|
20240117,110400,197281873,442,442,442,442,1
|
|
20240117,110300,197281431,441,441,441,441,500
|
|
20240117,110200,197060931,442,442,442,442,1
|
|
20240117,110100,197060489,442,442,442,442,10
|
|
20240117,110000,197056069,442,442,442,442,250
|
|
20240117,105900,196945569,442,442,442,442,1
|
|
20240117,105800,196945127,441,441,441,441,554
|
|
20240117,105700,196700813,441,442,442,441,1005
|
|
20240117,105600,196256608,441,441,441,441,0
|
|
20240117,105500,196256608,441,441,441,441,0
|
|
20240117,105400,196256608,441,442,442,441,1029
|
|
20240117,105300,195802817,440,440,440,440,0
|
|
20240117,105200,195802817,440,440,440,440,0
|
|
20240117,105100,195802817,440,440,440,440,0
|
|
20240117,105000,195802817,440,440,440,440,0
|
|
20240117,104900,195802817,440,440,440,440,30
|
|
20240117,104800,195789617,440,440,440,440,0
|
|
20240117,104700,195789617,440,442,442,440,14455
|
|
20240117,104600,189424059,442,442,442,442,0
|
|
20240117,104500,189424059,442,442,442,442,0
|
|
20240117,104400,189424059,442,442,442,442,0
|
|
20240117,104300,189424059,442,442,442,442,414
|
|
20240117,104200,189241071,442,442,442,442,405
|
|
20240117,104100,189062061,442,442,442,442,1
|
|
20240117,104000,189061619,442,442,442,442,0
|
|
20240117,103900,189061619,442,442,442,442,12
|
|
20240117,103800,189056315,443,443,443,442,447
|
|
20240117,103700,188858540,443,443,443,443,0
|
|
20240117,103600,188858540,443,444,444,443,21
|
|
20240117,103500,188849226,444,444,444,444,115
|
|
20240117,103400,188798166,444,444,444,444,50
|
|
20240117,103300,188775966,444,444,444,444,0
|
|
20240117,103200,188775966,444,444,444,444,901
|
|
20240117,103100,188375922,444,444,444,444,0
|
|
20240117,103000,188375922,444,444,444,444,1005
|
|
20240117,102900,187929702,444,444,444,444,45
|
|
20240117,102800,187909722,444,444,444,444,45
|
|
20240117,102700,187889742,444,444,444,444,0
|
|
20240117,102600,187889742,444,444,444,444,0
|
|
20240117,102500,187889742,444,444,444,444,2
|
|
20240117,102400,187888854,443,442,443,442,1217
|
|
20240117,102300,187349823,442,441,442,441,5128
|
|
20240117,102200,185085947,442,442,442,442,0
|
|
20240117,102100,185085947,442,442,442,442,999
|
|
20240117,102000,184644389,442,440,442,440,3533
|
|
20240117,101900,183087769,440,440,440,440,920
|
|
20240117,101800,182682969,440,440,440,438,80
|
|
20240117,101700,182647886,440,439,440,438,10507
|
|
20240117,101600,178044344,439,439,439,439,800
|
|
20240117,101500,177693144,439,439,440,439,19926
|
|
20240117,101400,168945530,438,440,440,438,37115
|
|
20240117,101300,152665864,441,441,441,441,2515
|
|
20240117,101200,151556749,441,442,442,441,435
|
|
20240117,101100,151364913,441,442,442,441,60
|
|
20240117,101000,151338413,443,440,443,440,9945
|
|
20240117,100900,146962481,440,441,441,440,3745
|
|
20240117,100800,145314581,443,443,443,443,5
|
|
20240117,100700,145312366,440,440,442,440,2980
|
|
20240117,100600,144000966,442,442,442,442,0
|
|
20240117,100500,144000966,442,443,443,441,6142
|
|
20240117,100400,141292196,442,442,442,442,1844
|
|
20240117,100300,140477148,442,443,443,442,7328
|
|
20240117,100200,137238149,443,443,443,443,5
|
|
20240117,100100,137235934,442,442,442,442,860
|
|
20240117,100000,136855814,442,442,442,442,250
|
|
20240117,095900,136745314,440,440,440,440,0
|
|
20240117,095800,136745314,440,442,442,440,11604
|
|
20240117,095700,131637618,442,442,442,442,2403
|
|
20240117,095600,130575492,443,443,443,443,299
|
|
20240117,095500,130443035,443,443,443,443,0
|
|
20240117,095400,130443035,443,443,443,443,0
|
|
20240117,095300,130443035,443,443,443,443,1
|
|
20240117,095200,130442592,443,443,443,443,18
|
|
20240117,095100,130434618,443,443,443,443,1
|
|
20240117,095000,130434175,441,441,441,441,217
|
|
20240117,094900,130338478,442,442,442,440,2992
|
|
20240117,094800,129020616,440,441,441,440,1145
|
|
20240117,094700,128515935,441,441,441,441,152
|
|
20240117,094600,128448903,441,442,442,440,10597
|
|
20240117,094500,123778336,441,443,443,440,7573
|
|
20240117,094400,120437613,442,443,443,442,7089
|
|
20240117,094300,117304228,443,443,443,443,1012
|
|
20240117,094200,116855912,443,442,443,442,4542
|
|
20240117,094100,114848347,441,441,441,441,3322
|
|
20240117,094000,113383345,441,441,441,439,4328
|
|
20240117,093900,111475178,441,440,442,439,588
|
|
20240117,093800,111216446,440,443,443,439,42110
|
|
20240117,093700,92673952,443,442,443,442,75
|
|
20240117,093600,92640756,443,442,443,442,4503
|
|
20240117,093500,90650412,442,443,443,442,6968
|
|
20240117,093400,87569588,443,444,444,443,160
|
|
20240117,093300,87498620,443,443,443,443,573
|
|
20240117,093200,87244781,443,443,444,442,6717
|
|
20240117,093100,84274512,444,443,444,443,2785
|
|
20240117,093000,83040739,443,444,444,443,6509
|
|
20240117,092900,80156976,444,444,444,444,364
|
|
20240117,092800,79995360,444,444,444,444,10170
|
|
20240117,092700,75479880,444,445,445,444,83
|
|
20240117,092600,75443016,444,447,447,444,201
|
|
20240117,092500,75353450,444,446,446,444,18260
|
|
20240117,092400,67234027,447,446,447,446,1123
|
|
20240117,092300,66733151,447,447,447,447,810
|
|
20240117,092200,66371081,447,447,447,447,3546
|
|
20240117,092100,64786019,447,447,447,447,1100
|
|
20240117,092000,64294319,446,444,446,444,14613
|
|
20240117,091900,57787110,444,448,448,444,32558
|
|
20240117,091800,43273085,450,450,450,450,211
|
|
20240117,091700,43178135,449,449,450,449,127
|
|
20240117,091600,43121110,449,448,449,448,4192
|
|
20240117,091500,41242994,449,450,450,449,30680
|
|
20240117,091400,27467471,449,451,451,449,3282
|
|
20240117,091300,25990953,451,451,451,451,52
|
|
20240117,091200,25967501,451,452,452,449,314
|
|
20240117,091100,25826399,450,449,451,449,649
|
|
20240117,091000,25534995,449,450,450,449,1000
|
|
20240117,090900,25085992,452,453,453,449,17477
|
|
20240117,090800,17200487,453,454,454,453,128
|
|
20240117,090700,17142478,454,453,454,453,990
|
|
20240117,090600,16693423,452,451,452,451,4882
|
|
20240117,090500,14491459,451,454,454,451,18087
|
|
20240117,090400,6326485,454,454,454,454,55
|
|
20240117,090300,6301515,454,456,456,451,10941
|
|
20240117,090200,1361693,456,452,456,451,1476
|
|
20240117,090100,694569,451,451,451,451,2
|
|
20240117,090000,693667,451,450,451,450,1494
|