632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192900,1116960829,374,374,374,374,17812
|
|
20240119,192800,1116960829,374,374,374,374,0
|
|
20240119,192700,1116960829,374,374,374,374,0
|
|
20240119,192600,1116960829,374,374,374,374,0
|
|
20240119,192500,1116960829,374,374,374,374,0
|
|
20240119,192400,1116960829,374,374,374,374,0
|
|
20240119,192300,1116960829,374,374,374,374,0
|
|
20240119,192200,1116960829,374,374,374,374,0
|
|
20240119,192100,1116960829,374,374,374,374,0
|
|
20240119,192000,1116960829,374,374,374,374,0
|
|
20240119,191900,1116960829,374,374,374,374,0
|
|
20240119,191800,1116960829,374,374,374,374,0
|
|
20240119,191700,1116960829,374,374,374,374,0
|
|
20240119,191600,1116960829,374,374,374,374,0
|
|
20240119,191500,1116960829,374,374,374,374,0
|
|
20240119,191400,1116960829,374,374,374,374,0
|
|
20240119,191300,1116960829,374,374,374,374,0
|
|
20240119,191200,1116960829,374,374,374,374,0
|
|
20240119,191100,1116960829,374,374,374,374,0
|
|
20240119,191000,1116960829,374,374,374,374,0
|
|
20240119,190900,1116960829,374,374,374,374,0
|
|
20240119,190800,1116960829,374,374,374,374,0
|
|
20240119,190700,1116960829,374,374,374,374,0
|
|
20240119,190600,1116960829,374,374,374,374,0
|
|
20240119,190500,1116960829,374,374,374,374,0
|
|
20240119,190400,1116960829,374,374,374,374,0
|
|
20240119,190300,1116960829,374,374,374,374,0
|
|
20240119,190200,1116960829,374,374,374,374,0
|
|
20240119,190100,1116960829,374,374,374,374,0
|
|
20240119,190000,1116960829,374,374,374,374,0
|
|
20240119,185900,1116960829,374,374,374,374,17812
|
|
20240119,185800,1116960829,374,374,374,374,0
|
|
20240119,185700,1116960829,374,374,374,374,0
|
|
20240119,185600,1116960829,374,374,374,374,0
|
|
20240119,185500,1116960829,374,374,374,374,0
|
|
20240119,185400,1116960829,374,374,374,374,0
|
|
20240119,185300,1116960829,374,374,374,374,0
|
|
20240119,185200,1116960829,374,374,374,374,0
|
|
20240119,185100,1116960829,374,374,374,374,0
|
|
20240119,185000,1116960829,374,374,374,374,0
|
|
20240119,184900,1116960829,374,374,374,374,0
|
|
20240119,184800,1116960829,374,374,374,374,0
|
|
20240119,184700,1116960829,374,374,374,374,0
|
|
20240119,184600,1116960829,374,374,374,374,0
|
|
20240119,184500,1116960829,374,374,374,374,0
|
|
20240119,184400,1116960829,374,374,374,374,0
|
|
20240119,184300,1116960829,374,374,374,374,0
|
|
20240119,184200,1116960829,374,374,374,374,0
|
|
20240119,184100,1116960829,374,374,374,374,0
|
|
20240119,184000,1116960829,374,374,374,374,0
|
|
20240119,183900,1116960829,374,374,374,374,0
|
|
20240119,183800,1116960829,374,374,374,374,0
|
|
20240119,183700,1116960829,374,374,374,374,0
|
|
20240119,183600,1116960829,374,374,374,374,0
|
|
20240119,183500,1116960829,374,374,374,374,0
|
|
20240119,183400,1116960829,374,374,374,374,0
|
|
20240119,183300,1116960829,374,374,374,374,0
|
|
20240119,183200,1116960829,374,374,374,374,0
|
|
20240119,183100,1116960829,374,374,374,374,0
|
|
20240119,183000,1116960829,374,374,374,374,0
|
|
20240119,182900,1116960829,374,374,374,374,17812
|
|
20240119,182800,1116960829,374,374,374,374,0
|
|
20240119,182700,1116960829,374,374,374,374,0
|
|
20240119,182600,1116960829,374,374,374,374,0
|
|
20240119,182500,1116960829,374,374,374,374,0
|
|
20240119,182400,1116960829,374,374,374,374,0
|
|
20240119,182300,1116960829,374,374,374,374,0
|
|
20240119,182200,1116960829,374,374,374,374,0
|
|
20240119,182100,1116960829,374,374,374,374,0
|
|
20240119,182000,1116960829,374,374,374,374,0
|
|
20240119,181900,1116960829,374,374,374,374,0
|
|
20240119,181800,1116960829,374,374,374,374,0
|
|
20240119,181700,1116960829,374,374,374,374,0
|
|
20240119,181600,1116960829,374,374,374,374,0
|
|
20240119,181500,1116960829,374,374,374,374,0
|
|
20240119,181400,1116960829,374,374,374,374,0
|
|
20240119,181300,1116960829,374,374,374,374,0
|
|
20240119,181200,1116960829,374,374,374,374,0
|
|
20240119,181100,1116960829,374,374,374,374,0
|
|
20240119,181000,1116960829,374,374,374,374,0
|
|
20240119,180900,1116960829,374,374,374,374,0
|
|
20240119,180800,1116960829,374,374,374,374,0
|
|
20240119,180700,1116960829,374,374,374,374,0
|
|
20240119,180600,1116960829,374,374,374,374,0
|
|
20240119,180500,1116960829,374,374,374,374,0
|
|
20240119,180400,1116960829,374,374,374,374,0
|
|
20240119,180300,1116960829,374,374,374,374,0
|
|
20240119,180200,1116960829,374,374,374,374,0
|
|
20240119,180100,1116960829,374,374,374,374,0
|
|
20240119,180000,1116960829,374,374,374,374,0
|
|
20240119,175900,1116960829,374,374,374,374,17812
|
|
20240119,175800,1116960829,374,374,374,374,0
|
|
20240119,175700,1116960829,374,374,374,374,0
|
|
20240119,175600,1116960829,374,374,374,374,0
|
|
20240119,175500,1116960829,374,374,374,374,0
|
|
20240119,175400,1116960829,374,374,374,374,0
|
|
20240119,175300,1116960829,374,374,374,374,0
|
|
20240119,175200,1116960829,374,374,374,374,0
|
|
20240119,175100,1116960829,374,374,374,374,0
|
|
20240119,175000,1116960829,374,374,374,374,0
|
|
20240119,174900,1116960829,374,374,374,374,0
|
|
20240119,174800,1116960829,374,374,374,374,0
|
|
20240119,174700,1116960829,374,374,374,374,0
|
|
20240119,174600,1116960829,374,374,374,374,0
|
|
20240119,174500,1116960829,374,374,374,374,0
|
|
20240119,174400,1116960829,374,374,374,374,0
|
|
20240119,174300,1116960829,374,374,374,374,0
|
|
20240119,174200,1116960829,374,374,374,374,0
|
|
20240119,174100,1116960829,374,374,374,374,0
|
|
20240119,174000,1116960829,374,374,374,374,0
|
|
20240119,173900,1116960829,374,374,374,374,0
|
|
20240119,173800,1116960829,374,374,374,374,0
|
|
20240119,173700,1116960829,374,374,374,374,0
|
|
20240119,173600,1116960829,374,374,374,374,0
|
|
20240119,173500,1116960829,374,374,374,374,0
|
|
20240119,173400,1116960829,374,374,374,374,0
|
|
20240119,173300,1116960829,374,374,374,374,0
|
|
20240119,173200,1116960829,374,374,374,374,0
|
|
20240119,173100,1116960829,374,374,374,374,0
|
|
20240119,173000,1116960829,374,374,374,374,0
|
|
20240119,172900,1116960829,374,374,374,374,17812
|
|
20240119,172800,1116960829,374,374,374,374,0
|
|
20240119,172700,1116960829,374,374,374,374,0
|
|
20240119,172600,1116960829,374,374,374,374,0
|
|
20240119,172500,1116960829,374,374,374,374,0
|
|
20240119,172400,1116960829,374,374,374,374,0
|
|
20240119,172300,1116960829,374,374,374,374,0
|
|
20240119,172200,1116960829,374,374,374,374,0
|
|
20240119,172100,1116960829,374,374,374,374,0
|
|
20240119,172000,1116960829,374,374,374,374,0
|
|
20240119,171900,1116960829,374,374,374,374,0
|
|
20240119,171800,1116960829,374,374,374,374,0
|
|
20240119,171700,1116960829,374,374,374,374,0
|
|
20240119,171600,1116960829,374,374,374,374,0
|
|
20240119,171500,1116960829,374,374,374,374,0
|
|
20240119,171400,1116960829,374,374,374,374,0
|
|
20240119,171300,1116960829,374,374,374,374,0
|
|
20240119,171200,1116960829,374,374,374,374,0
|
|
20240119,171100,1116960829,374,374,374,374,0
|
|
20240119,171000,1116960829,374,374,374,374,0
|
|
20240119,170900,1116960829,374,374,374,374,0
|
|
20240119,170800,1116960829,374,374,374,374,0
|
|
20240119,170700,1116960829,374,374,374,374,0
|
|
20240119,170600,1116960829,374,374,374,374,0
|
|
20240119,170500,1116960829,374,374,374,374,0
|
|
20240119,170400,1116960829,374,374,374,374,0
|
|
20240119,170300,1116960829,374,374,374,374,0
|
|
20240119,170200,1116960829,374,374,374,374,0
|
|
20240119,170100,1116960829,374,374,374,374,0
|
|
20240119,170000,1116960829,374,374,374,374,0
|
|
20240119,165900,1116960829,374,374,374,374,17812
|
|
20240119,165800,1116960829,374,374,374,374,0
|
|
20240119,165700,1116960829,374,374,374,374,0
|
|
20240119,165600,1116960829,374,374,374,374,0
|
|
20240119,165500,1116960829,374,374,374,374,0
|
|
20240119,165400,1116960829,374,374,374,374,0
|
|
20240119,165300,1116960829,374,374,374,374,0
|
|
20240119,165200,1116960829,374,374,374,374,0
|
|
20240119,165100,1116960829,374,374,374,374,0
|
|
20240119,165000,1116960829,374,374,374,374,0
|
|
20240119,164900,1116960829,374,374,374,374,0
|
|
20240119,164800,1116960829,374,374,374,374,0
|
|
20240119,164700,1116960829,374,374,374,374,0
|
|
20240119,164600,1116960829,374,374,374,374,0
|
|
20240119,164500,1116960829,374,374,374,374,0
|
|
20240119,164400,1116960829,374,374,374,374,0
|
|
20240119,164300,1116960829,374,374,374,374,0
|
|
20240119,164200,1116960829,374,374,374,374,0
|
|
20240119,164100,1116960829,374,374,374,374,0
|
|
20240119,164000,1116960829,374,374,374,374,0
|
|
20240119,163900,1116960829,374,374,374,374,0
|
|
20240119,163800,1116960829,374,374,374,374,0
|
|
20240119,163700,1116960829,374,374,374,374,0
|
|
20240119,163600,1116960829,374,374,374,374,0
|
|
20240119,163500,1116960829,374,374,374,374,0
|
|
20240119,163400,1116960829,374,374,374,374,0
|
|
20240119,163300,1116960829,374,374,374,374,0
|
|
20240119,163200,1116960829,374,374,374,374,0
|
|
20240119,163100,1116960829,374,374,374,374,0
|
|
20240119,163000,1116960829,374,374,374,374,0
|
|
20240119,162900,1116960829,374,374,374,374,17812
|
|
20240119,162800,1116960829,374,374,374,374,0
|
|
20240119,162700,1116960829,374,374,374,374,0
|
|
20240119,162600,1116960829,374,374,374,374,0
|
|
20240119,162500,1116960829,374,374,374,374,0
|
|
20240119,162400,1116960829,374,374,374,374,0
|
|
20240119,162300,1116960829,374,374,374,374,0
|
|
20240119,162200,1116960829,374,374,374,374,0
|
|
20240119,162100,1116960829,374,374,374,374,0
|
|
20240119,162000,1116960829,374,374,374,374,0
|
|
20240119,161900,1116960829,374,374,374,374,0
|
|
20240119,161800,1116960829,374,374,374,374,0
|
|
20240119,161700,1116960829,374,374,374,374,0
|
|
20240119,161600,1116960829,374,374,374,374,0
|
|
20240119,161500,1116960829,374,374,374,374,0
|
|
20240119,161400,1116960829,374,374,374,374,0
|
|
20240119,161300,1116960829,374,374,374,374,0
|
|
20240119,161200,1116960829,374,374,374,374,0
|
|
20240119,161100,1116960829,374,374,374,374,0
|
|
20240119,161000,1116960829,374,374,374,374,0
|
|
20240119,160900,1116960829,374,374,374,374,0
|
|
20240119,160800,1116960829,374,374,374,374,0
|
|
20240119,160700,1116960829,374,374,374,374,0
|
|
20240119,160600,1116960829,374,374,374,374,0
|
|
20240119,160500,1116960829,374,374,374,374,0
|
|
20240119,160400,1116960829,374,374,374,374,0
|
|
20240119,160300,1116960829,374,374,374,374,0
|
|
20240119,160200,1116960829,374,374,374,374,0
|
|
20240119,160100,1116960829,374,374,374,374,0
|
|
20240119,160000,1116960829,374,374,374,374,0
|
|
20240119,155900,1116960829,374,374,374,374,17812
|
|
20240119,155800,1116960829,374,374,374,374,0
|
|
20240119,155700,1116960829,374,374,374,374,0
|
|
20240119,155600,1116960829,374,374,374,374,0
|
|
20240119,155500,1116960829,374,374,374,374,0
|
|
20240119,155400,1116960829,374,374,374,374,0
|
|
20240119,155300,1116960829,374,374,374,374,0
|
|
20240119,155200,1116960829,374,374,374,374,0
|
|
20240119,155100,1116960829,374,374,374,374,0
|
|
20240119,155000,1116960829,374,374,374,374,0
|
|
20240119,154900,1116960829,374,374,374,374,0
|
|
20240119,154800,1116960829,374,374,374,374,0
|
|
20240119,154700,1116960829,374,374,374,374,0
|
|
20240119,154600,1116960829,374,374,374,374,0
|
|
20240119,154500,1116960829,374,374,374,374,0
|
|
20240119,154400,1116960829,374,374,374,374,0
|
|
20240119,154300,1116960829,374,374,374,374,0
|
|
20240119,154200,1116960829,374,374,374,374,0
|
|
20240119,154100,1116960829,374,374,374,374,0
|
|
20240119,154000,1116960829,374,374,374,374,0
|
|
20240119,153900,1116960829,374,374,374,374,0
|
|
20240119,153800,1116960829,374,374,374,374,0
|
|
20240119,153700,1116960829,374,374,374,374,0
|
|
20240119,153600,1116960829,374,374,374,374,0
|
|
20240119,153500,1116960829,374,374,374,374,0
|
|
20240119,153400,1116960829,374,374,374,374,0
|
|
20240119,153300,1116960829,374,374,374,374,0
|
|
20240119,153200,1116960829,374,374,374,374,0
|
|
20240119,153100,1116960829,374,374,374,374,0
|
|
20240119,153000,1116960829,374,374,374,374,17812
|
|
20240119,152900,1110299141,374,374,374,374,0
|
|
20240119,152800,1110299141,374,374,374,374,0
|
|
20240119,152700,1110299141,374,374,374,374,0
|
|
20240119,152600,1110299141,374,374,374,374,0
|
|
20240119,152500,1110299141,374,374,374,374,0
|
|
20240119,152400,1110299141,374,374,374,374,0
|
|
20240119,152300,1110299141,374,374,374,374,0
|
|
20240119,152200,1110299141,374,374,374,374,0
|
|
20240119,152100,1110299141,374,374,374,374,0
|
|
20240119,152000,1110299141,374,374,374,374,0
|
|
20240119,151900,1110299141,374,375,375,371,1076
|
|
20240119,151800,1109896360,375,371,375,370,36755
|
|
20240119,151700,1096243410,370,370,370,370,200
|
|
20240119,151600,1096169410,371,370,373,370,3627
|
|
20240119,151500,1094822220,369,370,370,369,20
|
|
20240119,151400,1094814835,368,368,368,368,2
|
|
20240119,151300,1094814099,368,372,372,368,9
|
|
20240119,151200,1094810758,372,373,373,368,703
|
|
20240119,151100,1094550415,373,373,373,373,134
|
|
20240119,151000,1094500433,373,373,374,373,10118
|
|
20240119,150900,1090723204,372,371,372,371,11831
|
|
20240119,150800,1086326064,371,371,371,371,15
|
|
20240119,150700,1086320499,366,366,366,366,10
|
|
20240119,150600,1086316839,371,369,371,366,36591
|
|
20240119,150500,1072757870,369,369,369,369,165
|
|
20240119,150400,1072696985,370,368,372,368,3747
|
|
20240119,150300,1071314131,368,370,370,368,132
|
|
20240119,150200,1071265553,371,371,371,367,4330
|
|
20240119,150100,1069670036,371,370,371,370,6185
|
|
20240119,150000,1067381207,370,368,370,368,3863
|
|
20240119,145900,1065956162,369,368,369,368,8554
|
|
20240119,145800,1062804104,368,366,368,366,29
|
|
20240119,145700,1062793435,367,367,367,367,0
|
|
20240119,145600,1062793435,367,367,367,367,0
|
|
20240119,145500,1062793435,367,365,367,365,10745
|
|
20240119,145400,1058858794,365,365,365,365,31
|
|
20240119,145300,1058847479,365,365,365,365,0
|
|
20240119,145200,1058847479,365,365,365,365,64
|
|
20240119,145100,1058824119,364,364,364,364,0
|
|
20240119,145000,1058824119,364,364,364,364,208
|
|
20240119,144900,1058748407,361,361,361,361,0
|
|
20240119,144800,1058748407,361,361,361,361,1
|
|
20240119,144700,1058748046,361,361,361,361,12
|
|
20240119,144600,1058743714,360,362,362,360,2627
|
|
20240119,144500,1057795548,362,362,362,362,300
|
|
20240119,144400,1057686948,362,362,362,362,33
|
|
20240119,144300,1057675002,362,363,363,362,500
|
|
20240119,144200,1057493998,363,363,363,363,1
|
|
20240119,144100,1057493635,363,363,363,363,400
|
|
20240119,144000,1057348435,363,363,363,363,4225
|
|
20240119,143900,1055814760,363,363,363,363,871
|
|
20240119,143800,1055498587,363,363,363,363,0
|
|
20240119,143700,1055498587,363,364,364,363,1032
|
|
20240119,143600,1055122971,366,366,366,366,2
|
|
20240119,143500,1055122239,364,364,364,364,1176
|
|
20240119,143400,1054694175,364,364,364,364,14
|
|
20240119,143300,1054689079,364,364,364,364,0
|
|
20240119,143200,1054689079,364,364,364,364,2310
|
|
20240119,143100,1053848239,366,366,366,366,0
|
|
20240119,143000,1053848239,366,366,366,366,819
|
|
20240119,142900,1053548485,366,366,366,362,3939
|
|
20240119,142800,1052107203,362,362,362,362,2867
|
|
20240119,142700,1051069349,362,366,366,362,7604
|
|
20240119,142600,1048304186,366,366,366,365,3060
|
|
20240119,142500,1047186232,365,366,366,365,1217
|
|
20240119,142400,1046742023,366,366,366,366,49
|
|
20240119,142300,1046724089,366,366,366,366,2039
|
|
20240119,142200,1045977815,365,365,365,365,404
|
|
20240119,142100,1045830355,365,366,366,365,3651
|
|
20240119,142000,1044497319,367,365,367,365,9216
|
|
20240119,141900,1041121439,365,364,365,364,1794
|
|
20240119,141800,1040466828,363,363,363,363,0
|
|
20240119,141700,1040466828,363,363,363,361,9577
|
|
20240119,141600,1037004498,363,363,364,362,8349
|
|
20240119,141500,1033976712,363,363,363,363,311
|
|
20240119,141400,1033863819,363,363,363,363,10
|
|
20240119,141300,1033860189,363,361,364,360,1000
|
|
20240119,141200,1033499146,361,360,361,360,2075
|
|
20240119,141100,1032751135,360,360,360,359,16
|
|
20240119,141000,1032745378,356,357,360,356,8906
|
|
20240119,140900,1029567979,357,357,357,357,200
|
|
20240119,140800,1029496579,357,357,357,357,2330
|
|
20240119,140700,1028664769,356,356,356,356,0
|
|
20240119,140600,1028664769,356,359,359,356,4326
|
|
20240119,140500,1027119770,360,360,360,360,326
|
|
20240119,140400,1027002410,359,360,360,359,5454
|
|
20240119,140300,1025039032,362,362,362,362,138
|
|
20240119,140200,1024989076,363,359,364,359,768
|
|
20240119,140100,1024710959,359,359,359,359,587
|
|
20240119,140000,1024500226,362,357,362,356,14900
|
|
20240119,135900,1019191461,357,362,362,356,65262
|
|
20240119,135800,995738603,363,365,365,363,1227
|
|
20240119,135700,995292726,365,366,366,365,507
|
|
20240119,135600,995107571,366,366,367,366,1172
|
|
20240119,135500,994678529,366,362,366,362,1454
|
|
20240119,135400,994148227,363,363,367,363,4822
|
|
20240119,135300,992397703,363,364,367,363,10573
|
|
20240119,135200,988553995,369,374,374,364,58467
|
|
20240119,135100,967194508,374,375,375,374,4468
|
|
20240119,135000,965521017,379,379,379,379,117
|
|
20240119,134900,965476674,375,374,375,374,6299
|
|
20240119,134800,963115848,374,375,380,374,5005
|
|
20240119,134700,961241397,374,381,381,372,11633
|
|
20240119,134600,956880664,381,382,385,381,4680
|
|
20240119,134500,955091327,382,382,385,382,7014
|
|
20240119,134400,952406005,382,386,386,382,22742
|
|
20240119,134300,943682219,386,383,387,383,44727
|
|
20240119,134200,926487577,383,379,384,379,9342
|
|
20240119,134100,922918457,379,382,382,379,26923
|
|
20240119,134000,912692974,375,372,384,372,105255
|
|
20240119,133900,872888230,372,372,372,372,2925
|
|
20240119,133800,871800130,372,374,375,371,1377
|
|
20240119,133700,871287760,374,376,376,373,2668
|
|
20240119,133600,870288087,376,370,376,369,63982
|
|
20240119,133500,846426159,369,368,369,368,23862
|
|
20240119,133400,837623743,368,369,369,368,447
|
|
20240119,133300,837458836,369,369,369,369,1959
|
|
20240119,133200,836735965,369,370,370,369,51
|
|
20240119,133100,836717145,367,368,370,367,74
|
|
20240119,133000,836689773,365,365,365,365,0
|
|
20240119,132900,836689773,365,367,367,365,30798
|
|
20240119,132800,825408391,367,370,370,367,6350
|
|
20240119,132700,823063533,370,369,370,369,1591
|
|
20240119,132600,822476453,370,370,370,370,4
|
|
20240119,132500,822474973,370,370,370,370,1513
|
|
20240119,132400,821915163,370,371,371,370,3004
|
|
20240119,132300,820802264,371,369,371,369,664
|
|
20240119,132200,820557246,370,371,371,370,2333
|
|
20240119,132100,819693438,371,371,372,371,6820
|
|
20240119,132000,817162218,372,373,373,372,3185
|
|
20240119,131900,815977260,373,370,373,370,9666
|
|
20240119,131800,812390648,372,372,373,370,14035
|
|
20240119,131700,807169320,372,369,373,369,51695
|
|
20240119,131600,788006694,369,366,369,366,18859
|
|
20240119,131500,781076800,366,364,366,364,22042
|
|
20240119,131400,773027763,364,365,365,364,4
|
|
20240119,131300,773026306,364,362,364,362,41878
|
|
20240119,131200,757801038,362,362,362,362,131
|
|
20240119,131100,757753616,362,361,362,361,3181
|
|
20240119,131000,756603216,362,362,362,362,0
|
|
20240119,130900,756603216,362,359,362,359,617
|
|
20240119,130800,756381362,359,359,359,359,10
|
|
20240119,130700,756377772,359,359,359,359,369
|
|
20240119,130600,756245301,359,359,359,359,0
|
|
20240119,130500,756245301,359,359,359,359,0
|
|
20240119,130400,756245301,359,359,359,359,0
|
|
20240119,130300,756245301,359,359,359,359,0
|
|
20240119,130200,756245301,359,359,359,359,0
|
|
20240119,130100,756245301,359,363,363,359,830
|
|
20240119,130000,755945611,363,363,363,363,10034
|
|
20240119,125900,752303269,363,359,363,359,14288
|
|
20240119,125800,747120477,359,362,362,359,2840
|
|
20240119,125700,746100507,363,363,363,363,0
|
|
20240119,125600,746100507,363,362,363,359,11559
|
|
20240119,125500,741932923,363,362,363,362,2
|
|
20240119,125400,741932198,363,363,363,362,321
|
|
20240119,125300,741815975,362,362,362,362,0
|
|
20240119,125200,741815975,362,362,362,362,14136
|
|
20240119,125100,736698743,362,361,362,361,6580
|
|
20240119,125000,734319519,361,361,362,361,1532
|
|
20240119,124900,733766466,361,361,361,361,1149
|
|
20240119,124800,733351677,361,361,361,361,715
|
|
20240119,124700,733093562,361,360,361,360,1454
|
|
20240119,124600,732569718,360,360,360,360,200
|
|
20240119,124500,732497718,360,360,360,360,0
|
|
20240119,124400,732497718,360,360,360,360,8074
|
|
20240119,124300,729591078,360,360,360,360,0
|
|
20240119,124200,729591078,360,360,360,360,1735
|
|
20240119,124100,728966478,360,360,360,360,9881
|
|
20240119,124000,725409318,360,360,360,360,3620
|
|
20240119,123900,724106118,360,360,360,360,0
|
|
20240119,123800,724106118,360,358,360,358,10172
|
|
20240119,123700,720448164,356,356,356,356,0
|
|
20240119,123600,720448164,356,356,356,356,2869
|
|
20240119,123500,719426800,357,357,357,357,11253
|
|
20240119,123400,715409479,358,358,358,358,19
|
|
20240119,123300,715402677,358,358,358,358,616
|
|
20240119,123200,715182149,357,357,357,357,0
|
|
20240119,123100,715182149,357,359,360,357,9080
|
|
20240119,123000,711924214,359,360,360,359,10
|
|
20240119,122900,711920616,359,359,359,359,8268
|
|
20240119,122800,708952404,361,361,361,361,6159
|
|
20240119,122700,706729005,360,360,360,359,5251
|
|
20240119,122600,704840145,360,360,360,360,1871
|
|
20240119,122500,704166585,359,359,359,359,4
|
|
20240119,122400,704165149,359,360,360,359,562
|
|
20240119,122300,703963381,360,359,360,358,5604
|
|
20240119,122200,701952079,358,357,358,357,11194
|
|
20240119,122100,697949750,356,355,356,355,6473
|
|
20240119,122000,695645891,355,355,355,355,0
|
|
20240119,121900,695645891,355,355,355,355,1
|
|
20240119,121800,695645536,354,354,354,354,80
|
|
20240119,121700,695617216,354,352,354,352,9374
|
|
20240119,121600,692315758,352,352,352,352,3215
|
|
20240119,121500,691184078,354,354,354,354,233
|
|
20240119,121400,691101596,356,357,357,356,11512
|
|
20240119,121300,686997513,357,355,357,355,10004
|
|
20240119,121200,683432685,356,353,356,353,30615
|
|
20240119,121100,672563609,353,350,353,350,14622
|
|
20240119,121000,667430078,350,348,350,348,5151
|
|
20240119,120900,665629288,347,347,347,347,1
|
|
20240119,120800,665628941,347,347,347,347,0
|
|
20240119,120700,665628941,347,347,347,347,0
|
|
20240119,120600,665628941,347,347,347,347,0
|
|
20240119,120500,665628941,347,347,347,347,28
|
|
20240119,120400,665619225,348,348,348,348,94
|
|
20240119,120300,665586513,348,348,348,348,0
|
|
20240119,120200,665586513,348,348,348,348,0
|
|
20240119,120100,665586513,348,348,348,348,165
|
|
20240119,120000,665529093,348,348,348,348,0
|
|
20240119,115900,665529093,348,348,348,348,242
|
|
20240119,115800,665444877,348,347,348,347,195
|
|
20240119,115700,665377062,348,348,348,348,200
|
|
20240119,115600,665307462,350,348,350,348,913
|
|
20240119,115500,664988512,348,349,349,348,2000
|
|
20240119,115400,664292391,351,351,351,351,0
|
|
20240119,115300,664292391,351,351,351,351,6100
|
|
20240119,115200,662151291,351,351,351,351,0
|
|
20240119,115100,662151291,351,351,351,351,95
|
|
20240119,115000,662117946,348,348,348,348,27
|
|
20240119,114900,662108550,348,348,348,348,1000
|
|
20240119,114800,661760550,348,348,348,348,0
|
|
20240119,114700,661760550,348,348,348,348,0
|
|
20240119,114600,661760550,348,351,351,346,6309
|
|
20240119,114500,659569867,352,352,352,352,0
|
|
20240119,114400,659569867,352,352,352,352,0
|
|
20240119,114300,659569867,352,352,352,352,0
|
|
20240119,114200,659569867,352,351,352,351,2
|
|
20240119,114100,659569164,351,351,351,351,0
|
|
20240119,114000,659569164,351,350,351,350,339
|
|
20240119,113900,659450414,350,347,350,347,183
|
|
20240119,113800,659386910,347,347,347,347,0
|
|
20240119,113700,659386910,347,347,347,347,0
|
|
20240119,113600,659386910,347,347,347,347,0
|
|
20240119,113500,659386910,347,347,347,347,0
|
|
20240119,113400,659386910,347,347,347,347,110
|
|
20240119,113300,659348740,349,349,349,349,1
|
|
20240119,113200,659348391,350,350,350,350,0
|
|
20240119,113100,659348391,350,348,350,348,10429
|
|
20240119,113000,655700866,349,349,351,349,2001
|
|
20240119,112900,655002515,349,349,349,349,1
|
|
20240119,112800,655002166,348,348,348,348,1542
|
|
20240119,112700,654465550,348,348,348,348,0
|
|
20240119,112600,654465550,348,345,348,345,72
|
|
20240119,112500,654440503,343,343,343,343,0
|
|
20240119,112400,654440503,343,343,343,343,0
|
|
20240119,112300,654440503,343,343,343,343,6482
|
|
20240119,112200,652217177,343,343,343,343,3210
|
|
20240119,112100,651116147,343,343,343,343,53
|
|
20240119,112000,651097968,343,344,344,343,18388
|
|
20240119,111900,644780632,345,345,345,345,1000
|
|
20240119,111800,644435632,345,345,345,345,2401
|
|
20240119,111700,643607287,346,346,346,346,405
|
|
20240119,111600,643467157,346,346,346,346,0
|
|
20240119,111500,643467157,346,346,346,346,1
|
|
20240119,111400,643466811,346,346,346,346,1
|
|
20240119,111300,643466465,346,346,346,346,0
|
|
20240119,111200,643466465,346,346,346,346,166
|
|
20240119,111100,643409029,346,346,346,346,0
|
|
20240119,111000,643409029,346,346,346,346,0
|
|
20240119,110900,643409029,346,346,346,346,139
|
|
20240119,110800,643360935,344,345,345,344,21591
|
|
20240119,110700,635912398,345,345,345,345,50
|
|
20240119,110600,635895148,349,349,349,349,500
|
|
20240119,110500,635720648,349,350,350,349,16
|
|
20240119,110400,635715053,347,349,349,347,6343
|
|
20240119,110300,633512818,348,348,348,348,10194
|
|
20240119,110200,629965306,348,348,348,348,945
|
|
20240119,110100,629636446,348,346,348,346,6893
|
|
20240119,110000,627250867,347,350,350,342,47518
|
|
20240119,105900,610828765,348,348,348,348,100
|
|
20240119,105800,610793965,348,348,348,348,7467
|
|
20240119,105700,608195449,348,348,348,348,543
|
|
20240119,105600,608006485,348,350,350,348,15681
|
|
20240119,105500,602530046,350,350,350,350,3000
|
|
20240119,105400,601480046,350,350,350,350,2270
|
|
20240119,105300,600685546,350,350,350,350,201
|
|
20240119,105200,600615196,351,351,351,351,0
|
|
20240119,105100,600615196,351,351,351,351,206
|
|
20240119,105000,600542890,351,351,353,351,9034
|
|
20240119,104900,597370988,351,351,351,351,20
|
|
20240119,104800,597363968,351,351,351,351,2
|
|
20240119,104700,597363266,351,351,351,351,7571
|
|
20240119,104600,594705845,351,351,351,351,1
|
|
20240119,104500,594705494,351,355,355,351,721
|
|
20240119,104400,594450859,355,355,355,355,120
|
|
20240119,104300,594408259,355,355,355,355,1
|
|
20240119,104200,594407904,352,352,352,352,42
|
|
20240119,104100,594393120,352,352,352,352,5000
|
|
20240119,104000,592633120,352,352,352,352,0
|
|
20240119,103900,592633120,352,352,355,352,1577
|
|
20240119,103800,592076445,352,352,352,352,0
|
|
20240119,103700,592076445,352,352,352,352,136
|
|
20240119,103600,592028573,352,352,352,352,4298
|
|
20240119,103500,590515677,352,352,352,352,267
|
|
20240119,103400,590421693,352,352,352,352,1070
|
|
20240119,103300,590045053,351,351,351,351,4282
|
|
20240119,103200,588542071,352,352,352,352,8739
|
|
20240119,103100,585465943,352,353,353,352,2804
|
|
20240119,103000,584478772,353,354,354,352,3018
|
|
20240119,102900,583414074,356,356,356,356,0
|
|
20240119,102800,583414074,356,355,356,355,5238
|
|
20240119,102700,581549396,356,356,356,356,0
|
|
20240119,102600,581549396,356,356,356,356,0
|
|
20240119,102500,581549396,356,356,356,356,15
|
|
20240119,102400,581544056,356,356,356,356,12
|
|
20240119,102300,581539784,352,352,352,352,76
|
|
20240119,102200,581513032,353,353,353,353,1011
|
|
20240119,102100,581156149,353,353,353,353,7633
|
|
20240119,102000,578461700,353,354,354,353,9122
|
|
20240119,101900,575238959,354,354,354,354,50
|
|
20240119,101800,575221259,355,355,355,353,3422
|
|
20240119,101700,574006451,354,354,354,354,1080
|
|
20240119,101600,573624131,354,353,354,353,1000
|
|
20240119,101500,573270631,354,352,354,352,4306
|
|
20240119,101400,571746373,351,352,352,351,5032
|
|
20240119,101300,569978348,351,353,353,350,14436
|
|
20240119,101200,564911860,353,353,353,353,500
|
|
20240119,101100,564735360,353,354,354,353,35460
|
|
20240119,101000,552214036,354,355,355,354,5604
|
|
20240119,100900,550228720,356,358,358,356,13806
|
|
20240119,100800,545289920,358,360,360,358,31
|
|
20240119,100700,545278762,360,360,360,358,419
|
|
20240119,100600,545128516,360,360,360,360,14
|
|
20240119,100500,545123476,361,360,361,360,3581
|
|
20240119,100400,543831735,361,359,361,358,12379
|
|
20240119,100300,539371049,360,359,360,359,2622
|
|
20240119,100200,538428149,359,358,359,358,1343
|
|
20240119,100100,537947045,359,359,359,358,6293
|
|
20240119,100000,535693992,359,359,359,359,11600
|
|
20240119,095900,531529592,359,360,360,359,22776
|
|
20240119,095800,523345425,361,359,361,359,3610
|
|
20240119,095700,522048824,359,361,361,359,241
|
|
20240119,095600,521962171,359,360,360,359,21146
|
|
20240119,095500,514351743,360,361,361,360,1792
|
|
20240119,095400,513704870,360,360,360,360,2391
|
|
20240119,095300,512844110,360,361,362,360,25924
|
|
20240119,095200,503488823,362,364,365,362,32157
|
|
20240119,095100,491780640,364,365,365,362,11718
|
|
20240119,095000,487532355,365,365,365,365,101
|
|
20240119,094900,487495490,365,362,365,362,199
|
|
20240119,094800,487423335,362,362,362,362,1861
|
|
20240119,094700,486749653,362,362,362,362,6004
|
|
20240119,094600,484576205,362,364,365,362,1607
|
|
20240119,094500,483991488,362,363,364,362,16527
|
|
20240119,094400,478002986,363,365,365,363,30016
|
|
20240119,094300,467083752,365,366,366,365,8719
|
|
20240119,094200,463900329,367,368,369,366,3276
|
|
20240119,094100,462695358,368,371,371,368,3996
|
|
20240119,094000,461215795,370,365,370,365,15971
|
|
20240119,093900,455348389,365,365,366,365,873
|
|
20240119,093800,455029608,369,366,369,365,3081
|
|
20240119,093700,453900004,366,366,368,366,9050
|
|
20240119,093600,450573220,366,365,366,364,15101
|
|
20240119,093500,445060643,365,366,366,365,5872
|
|
20240119,093400,442912084,367,364,367,364,11050
|
|
20240119,093300,438871538,364,365,367,363,16757
|
|
20240119,093200,432771622,366,367,367,363,17063
|
|
20240119,093100,426553461,367,370,373,367,40356
|
|
20240119,093000,411646594,373,365,373,361,73418
|
|
20240119,092900,384612818,364,376,376,364,97604
|
|
20240119,092800,348741902,376,372,383,370,205348
|
|
20240119,092700,271538033,373,373,383,370,102247
|
|
20240119,092600,232979646,373,369,375,361,88778
|
|
20240119,092500,200195950,370,390,394,367,210656
|
|
20240119,092400,120373740,391,379,398,378,145062
|
|
20240119,092300,64720649,371,371,371,371,0
|
|
20240119,092200,64720649,371,358,371,358,26908
|
|
20240119,092100,54941474,355,346,359,346,20726
|
|
20240119,092000,47634853,346,343,346,343,136
|
|
20240119,091900,47587915,342,343,344,342,8363
|
|
20240119,091800,44720559,341,341,341,341,11071
|
|
20240119,091700,40945348,341,341,341,340,8250
|
|
20240119,091600,38135248,344,345,346,344,1665
|
|
20240119,091500,37561879,345,346,346,345,2344
|
|
20240119,091400,36752858,346,347,347,342,4129
|
|
20240119,091300,35337572,347,349,350,347,6429
|
|
20240119,091200,33090948,347,350,350,345,3116
|
|
20240119,091100,32000665,350,350,350,342,15511
|
|
20240119,091000,26589972,345,340,345,340,10389
|
|
20240119,090900,23026255,340,336,343,336,14751
|
|
20240119,090800,18031425,338,338,338,338,116
|
|
20240119,090700,17992217,338,338,338,335,3887
|
|
20240119,090600,16678567,338,338,338,334,410
|
|
20240119,090500,16541367,333,332,333,332,2363
|
|
20240119,090400,15754789,330,330,330,329,2715
|
|
20240119,090300,14858840,331,337,337,331,18366
|
|
20240119,090200,8699619,337,337,341,337,5486
|
|
20240119,090100,6850625,345,352,352,335,19133
|
|
20240119,090000,313717,340,338,341,338,828
|