609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190600,284219394,854,854,854,854,10125
|
|
20240103,190500,284219394,854,854,854,854,0
|
|
20240103,190400,284219394,854,854,854,854,0
|
|
20240103,190300,284219394,854,854,854,854,0
|
|
20240103,190200,284219394,854,854,854,854,0
|
|
20240103,190100,284219394,854,854,854,854,0
|
|
20240103,190000,284219394,854,854,854,854,0
|
|
20240103,185900,284219394,854,854,854,854,0
|
|
20240103,185800,284219394,854,854,854,854,0
|
|
20240103,185700,284219394,854,854,854,854,0
|
|
20240103,185600,284219394,854,854,854,854,0
|
|
20240103,185500,284219394,854,854,854,854,0
|
|
20240103,185400,284219394,854,854,854,854,0
|
|
20240103,185300,284219394,854,854,854,854,0
|
|
20240103,185200,284219394,854,854,854,854,0
|
|
20240103,185100,284219394,854,854,854,854,0
|
|
20240103,185000,284219394,854,854,854,854,0
|
|
20240103,184900,284219394,854,854,854,854,0
|
|
20240103,184800,284219394,854,854,854,854,0
|
|
20240103,184700,284219394,854,854,854,854,0
|
|
20240103,184600,284219394,854,854,854,854,0
|
|
20240103,184500,284219394,854,854,854,854,0
|
|
20240103,184400,284219394,854,854,854,854,0
|
|
20240103,184300,284219394,854,854,854,854,0
|
|
20240103,184200,284219394,854,854,854,854,0
|
|
20240103,184100,284219394,854,854,854,854,0
|
|
20240103,184000,284219394,854,854,854,854,0
|
|
20240103,183900,284219394,854,854,854,854,0
|
|
20240103,183800,284219394,854,854,854,854,0
|
|
20240103,183700,284219394,854,854,854,854,0
|
|
20240103,183600,284219394,854,854,854,854,10125
|
|
20240103,183500,284219394,854,854,854,854,0
|
|
20240103,183400,284219394,854,854,854,854,0
|
|
20240103,183300,284219394,854,854,854,854,0
|
|
20240103,183200,284219394,854,854,854,854,0
|
|
20240103,183100,284219394,854,854,854,854,0
|
|
20240103,183000,284219394,854,854,854,854,0
|
|
20240103,182900,284219394,854,854,854,854,0
|
|
20240103,182800,284219394,854,854,854,854,0
|
|
20240103,182700,284219394,854,854,854,854,0
|
|
20240103,182600,284219394,854,854,854,854,0
|
|
20240103,182500,284219394,854,854,854,854,0
|
|
20240103,182400,284219394,854,854,854,854,0
|
|
20240103,182300,284219394,854,854,854,854,0
|
|
20240103,182200,284219394,854,854,854,854,0
|
|
20240103,182100,284219394,854,854,854,854,0
|
|
20240103,182000,284219394,854,854,854,854,0
|
|
20240103,181900,284219394,854,854,854,854,0
|
|
20240103,181800,284219394,854,854,854,854,0
|
|
20240103,181700,284219394,854,854,854,854,0
|
|
20240103,181600,284219394,854,854,854,854,0
|
|
20240103,181500,284219394,854,854,854,854,0
|
|
20240103,181400,284219394,854,854,854,854,0
|
|
20240103,181300,284219394,854,854,854,854,0
|
|
20240103,181200,284219394,854,854,854,854,0
|
|
20240103,181100,284219394,854,854,854,854,0
|
|
20240103,181000,284219394,854,854,854,854,0
|
|
20240103,180900,284219394,854,854,854,854,0
|
|
20240103,180800,284219394,854,854,854,854,0
|
|
20240103,180700,284219394,854,854,854,854,0
|
|
20240103,180600,284219394,854,854,854,854,10125
|
|
20240103,180500,284219394,854,854,854,854,0
|
|
20240103,180400,284219394,854,854,854,854,0
|
|
20240103,180300,284219394,854,854,854,854,0
|
|
20240103,180200,284219394,854,854,854,854,0
|
|
20240103,180100,284219394,854,854,854,854,0
|
|
20240103,180000,284219394,854,854,854,854,0
|
|
20240103,175900,284219394,854,854,854,854,0
|
|
20240103,175800,284219394,854,854,854,854,0
|
|
20240103,175700,284219394,854,854,854,854,0
|
|
20240103,175600,284219394,854,854,854,854,0
|
|
20240103,175500,284219394,854,854,854,854,0
|
|
20240103,175400,284219394,854,854,854,854,0
|
|
20240103,175300,284219394,854,854,854,854,0
|
|
20240103,175200,284219394,854,854,854,854,0
|
|
20240103,175100,284219394,854,854,854,854,0
|
|
20240103,175000,284219394,854,854,854,854,0
|
|
20240103,174900,284219394,854,854,854,854,0
|
|
20240103,174800,284219394,854,854,854,854,0
|
|
20240103,174700,284219394,854,854,854,854,0
|
|
20240103,174600,284219394,854,854,854,854,0
|
|
20240103,174500,284219394,854,854,854,854,0
|
|
20240103,174400,284219394,854,854,854,854,0
|
|
20240103,174300,284219394,854,854,854,854,0
|
|
20240103,174200,284219394,854,854,854,854,0
|
|
20240103,174100,284219394,854,854,854,854,0
|
|
20240103,174000,284219394,854,854,854,854,0
|
|
20240103,173900,284219394,854,854,854,854,0
|
|
20240103,173800,284219394,854,854,854,854,0
|
|
20240103,173700,284219394,854,854,854,854,0
|
|
20240103,173600,284219394,854,854,854,854,10125
|
|
20240103,173500,284219394,854,854,854,854,0
|
|
20240103,173400,284219394,854,854,854,854,0
|
|
20240103,173300,284219394,854,854,854,854,0
|
|
20240103,173200,284219394,854,854,854,854,0
|
|
20240103,173100,284219394,854,854,854,854,0
|
|
20240103,173000,284219394,854,854,854,854,0
|
|
20240103,172900,284219394,854,854,854,854,0
|
|
20240103,172800,284219394,854,854,854,854,0
|
|
20240103,172700,284219394,854,854,854,854,0
|
|
20240103,172600,284219394,854,854,854,854,0
|
|
20240103,172500,284219394,854,854,854,854,0
|
|
20240103,172400,284219394,854,854,854,854,0
|
|
20240103,172300,284219394,854,854,854,854,0
|
|
20240103,172200,284219394,854,854,854,854,0
|
|
20240103,172100,284219394,854,854,854,854,0
|
|
20240103,172000,284219394,854,854,854,854,0
|
|
20240103,171900,284219394,854,854,854,854,0
|
|
20240103,171800,284219394,854,854,854,854,0
|
|
20240103,171700,284219394,854,854,854,854,0
|
|
20240103,171600,284219394,854,854,854,854,0
|
|
20240103,171500,284219394,854,854,854,854,0
|
|
20240103,171400,284219394,854,854,854,854,0
|
|
20240103,171300,284219394,854,854,854,854,0
|
|
20240103,171200,284219394,854,854,854,854,0
|
|
20240103,171100,284219394,854,854,854,854,0
|
|
20240103,171000,284219394,854,854,854,854,0
|
|
20240103,170900,284219394,854,854,854,854,0
|
|
20240103,170800,284219394,854,854,854,854,0
|
|
20240103,170700,284219394,854,854,854,854,0
|
|
20240103,170600,284219394,854,854,854,854,10125
|
|
20240103,170500,284219394,854,854,854,854,0
|
|
20240103,170400,284219394,854,854,854,854,0
|
|
20240103,170300,284219394,854,854,854,854,0
|
|
20240103,170200,284219394,854,854,854,854,0
|
|
20240103,170100,284219394,854,854,854,854,0
|
|
20240103,170000,284219394,854,854,854,854,0
|
|
20240103,165900,284219394,854,854,854,854,0
|
|
20240103,165800,284219394,854,854,854,854,0
|
|
20240103,165700,284219394,854,854,854,854,0
|
|
20240103,165600,284219394,854,854,854,854,0
|
|
20240103,165500,284219394,854,854,854,854,0
|
|
20240103,165400,284219394,854,854,854,854,0
|
|
20240103,165300,284219394,854,854,854,854,0
|
|
20240103,165200,284219394,854,854,854,854,0
|
|
20240103,165100,284219394,854,854,854,854,0
|
|
20240103,165000,284219394,854,854,854,854,0
|
|
20240103,164900,284219394,854,854,854,854,0
|
|
20240103,164800,284219394,854,854,854,854,0
|
|
20240103,164700,284219394,854,854,854,854,0
|
|
20240103,164600,284219394,854,854,854,854,0
|
|
20240103,164500,284219394,854,854,854,854,0
|
|
20240103,164400,284219394,854,854,854,854,0
|
|
20240103,164300,284219394,854,854,854,854,0
|
|
20240103,164200,284219394,854,854,854,854,0
|
|
20240103,164100,284219394,854,854,854,854,0
|
|
20240103,164000,284219394,854,854,854,854,0
|
|
20240103,163900,284219394,854,854,854,854,0
|
|
20240103,163800,284219394,854,854,854,854,0
|
|
20240103,163700,284219394,854,854,854,854,0
|
|
20240103,163600,284219394,854,854,854,854,10125
|
|
20240103,163500,284219394,854,854,854,854,0
|
|
20240103,163400,284219394,854,854,854,854,0
|
|
20240103,163300,284219394,854,854,854,854,0
|
|
20240103,163200,284219394,854,854,854,854,0
|
|
20240103,163100,284219394,854,854,854,854,0
|
|
20240103,163000,284219394,854,854,854,854,0
|
|
20240103,162900,284219394,854,854,854,854,0
|
|
20240103,162800,284219394,854,854,854,854,0
|
|
20240103,162700,284219394,854,854,854,854,0
|
|
20240103,162600,284219394,854,854,854,854,0
|
|
20240103,162500,284219394,854,854,854,854,0
|
|
20240103,162400,284219394,854,854,854,854,0
|
|
20240103,162300,284219394,854,854,854,854,0
|
|
20240103,162200,284219394,854,854,854,854,0
|
|
20240103,162100,284219394,854,854,854,854,0
|
|
20240103,162000,284219394,854,854,854,854,0
|
|
20240103,161900,284219394,854,854,854,854,0
|
|
20240103,161800,284219394,854,854,854,854,0
|
|
20240103,161700,284219394,854,854,854,854,0
|
|
20240103,161600,284219394,854,854,854,854,0
|
|
20240103,161500,284219394,854,854,854,854,0
|
|
20240103,161400,284219394,854,854,854,854,0
|
|
20240103,161300,284219394,854,854,854,854,0
|
|
20240103,161200,284219394,854,854,854,854,0
|
|
20240103,161100,284219394,854,854,854,854,0
|
|
20240103,161000,284219394,854,854,854,854,0
|
|
20240103,160900,284219394,854,854,854,854,0
|
|
20240103,160800,284219394,854,854,854,854,0
|
|
20240103,160700,284219394,854,854,854,854,0
|
|
20240103,160600,284219394,854,854,854,854,10125
|
|
20240103,160500,284219394,854,854,854,854,0
|
|
20240103,160400,284219394,854,854,854,854,0
|
|
20240103,160300,284219394,854,854,854,854,0
|
|
20240103,160200,284219394,854,854,854,854,0
|
|
20240103,160100,284219394,854,854,854,854,0
|
|
20240103,160000,284219394,854,854,854,854,0
|
|
20240103,155900,284219394,854,854,854,854,0
|
|
20240103,155800,284219394,854,854,854,854,0
|
|
20240103,155700,284219394,854,854,854,854,0
|
|
20240103,155600,284219394,854,854,854,854,0
|
|
20240103,155500,284219394,854,854,854,854,0
|
|
20240103,155400,284219394,854,854,854,854,0
|
|
20240103,155300,284219394,854,854,854,854,0
|
|
20240103,155200,284219394,854,854,854,854,0
|
|
20240103,155100,284219394,854,854,854,854,0
|
|
20240103,155000,284219394,854,854,854,854,0
|
|
20240103,154900,284219394,854,854,854,854,0
|
|
20240103,154800,284219394,854,854,854,854,0
|
|
20240103,154700,284219394,854,854,854,854,0
|
|
20240103,154600,284219394,854,854,854,854,0
|
|
20240103,154500,284219394,854,854,854,854,0
|
|
20240103,154400,284219394,854,854,854,854,0
|
|
20240103,154300,284219394,854,854,854,854,0
|
|
20240103,154200,284219394,854,854,854,854,0
|
|
20240103,154100,284219394,854,854,854,854,0
|
|
20240103,154000,284219394,854,854,854,854,0
|
|
20240103,153900,284219394,854,854,854,854,0
|
|
20240103,153800,284219394,854,854,854,854,0
|
|
20240103,153700,284219394,854,854,854,854,0
|
|
20240103,153600,284219394,854,854,854,854,10125
|
|
20240103,153500,284219394,854,854,854,854,0
|
|
20240103,153400,284219394,854,854,854,854,0
|
|
20240103,153300,284219394,854,854,854,854,0
|
|
20240103,153200,284219394,854,854,854,854,0
|
|
20240103,153100,284219394,854,854,854,854,0
|
|
20240103,153000,284219394,854,854,854,854,10125
|
|
20240103,152900,275572644,856,856,856,856,0
|
|
20240103,152800,275572644,856,856,856,856,0
|
|
20240103,152700,275572644,856,856,856,856,0
|
|
20240103,152600,275572644,856,856,856,856,0
|
|
20240103,152500,275572644,856,856,856,856,0
|
|
20240103,152400,275572644,856,856,856,856,0
|
|
20240103,152300,275572644,856,856,856,856,0
|
|
20240103,152200,275572644,856,856,856,856,0
|
|
20240103,152100,275572644,856,856,856,856,0
|
|
20240103,152000,275572644,856,856,856,856,0
|
|
20240103,151900,275572644,856,837,856,833,11043
|
|
20240103,151800,266264603,838,838,838,838,0
|
|
20240103,151700,266264603,838,838,838,838,2
|
|
20240103,151600,266262927,838,835,838,835,790
|
|
20240103,151500,265601750,836,834,836,829,778
|
|
20240103,151400,264951823,836,836,836,836,0
|
|
20240103,151300,264951823,836,836,836,836,0
|
|
20240103,151200,264951823,836,836,836,836,0
|
|
20240103,151100,264951823,836,836,836,836,0
|
|
20240103,151000,264951823,836,827,836,826,497
|
|
20240103,150900,264540781,837,830,837,830,87
|
|
20240103,150800,264468564,830,830,830,830,950
|
|
20240103,150700,263680064,839,839,839,839,0
|
|
20240103,150600,263680064,839,839,839,839,55
|
|
20240103,150500,263633919,839,831,839,830,1503
|
|
20240103,150400,262384919,840,831,840,831,34
|
|
20240103,150300,262356457,837,831,837,831,2
|
|
20240103,150200,262354789,838,831,838,831,6
|
|
20240103,150100,262349796,839,839,839,839,61
|
|
20240103,150000,262298617,840,840,840,840,0
|
|
20240103,145900,262298617,840,839,841,839,1937
|
|
20240103,145800,260671836,839,839,839,839,0
|
|
20240103,145700,260671836,839,834,839,833,10614
|
|
20240103,145600,251775590,835,831,835,830,2082
|
|
20240103,145500,250041243,833,832,833,831,303
|
|
20240103,145400,249789136,828,832,833,828,27
|
|
20240103,145300,249766735,833,833,833,833,0
|
|
20240103,145200,249766735,833,833,833,833,0
|
|
20240103,145100,249766735,833,833,833,833,0
|
|
20240103,145000,249766735,833,833,833,833,1
|
|
20240103,144900,249765902,832,832,832,832,20
|
|
20240103,144800,249749262,832,832,832,832,0
|
|
20240103,144700,249749262,832,832,832,832,0
|
|
20240103,144600,249749262,832,832,832,832,20
|
|
20240103,144500,249732622,831,831,831,831,0
|
|
20240103,144400,249732622,831,831,831,831,0
|
|
20240103,144300,249732622,831,831,831,831,0
|
|
20240103,144200,249732622,831,829,831,829,54
|
|
20240103,144100,249687854,829,829,829,829,198
|
|
20240103,144000,249523712,828,828,828,828,0
|
|
20240103,143900,249523712,828,828,828,828,0
|
|
20240103,143800,249523712,828,828,828,828,0
|
|
20240103,143700,249523712,828,828,828,828,0
|
|
20240103,143600,249523712,828,828,828,828,0
|
|
20240103,143500,249523712,828,828,828,828,222
|
|
20240103,143400,249339896,827,826,827,826,5527
|
|
20240103,143300,244771881,826,826,826,826,0
|
|
20240103,143200,244771881,826,826,826,826,1
|
|
20240103,143100,244771055,824,824,824,824,0
|
|
20240103,143000,244771055,824,824,824,824,0
|
|
20240103,142900,244771055,824,824,824,824,0
|
|
20240103,142800,244771055,824,824,824,824,0
|
|
20240103,142700,244771055,824,824,824,824,0
|
|
20240103,142600,244771055,824,824,824,824,0
|
|
20240103,142500,244771055,824,824,824,824,0
|
|
20240103,142400,244771055,824,824,824,824,0
|
|
20240103,142300,244771055,824,824,824,824,0
|
|
20240103,142200,244771055,824,824,824,824,2137
|
|
20240103,142100,243010167,825,825,825,825,0
|
|
20240103,142000,243010167,825,825,825,825,0
|
|
20240103,141900,243010167,825,825,825,825,0
|
|
20240103,141800,243010167,825,825,825,825,2733
|
|
20240103,141700,240755442,826,826,826,826,2747
|
|
20240103,141600,238486420,827,827,827,827,0
|
|
20240103,141500,238486420,827,827,827,827,0
|
|
20240103,141400,238486420,827,827,827,827,13
|
|
20240103,141300,238475669,827,827,827,827,0
|
|
20240103,141200,238475669,827,827,827,827,1
|
|
20240103,141100,238474842,826,826,826,826,16
|
|
20240103,141000,238461626,827,827,827,827,250
|
|
20240103,140900,238254876,827,825,827,825,213
|
|
20240103,140800,238078964,825,826,826,825,192
|
|
20240103,140700,237920557,826,826,826,826,185
|
|
20240103,140600,237767747,826,826,826,826,5052
|
|
20240103,140500,233594795,825,825,825,825,0
|
|
20240103,140400,233594795,825,825,825,825,1
|
|
20240103,140300,233593970,825,825,825,825,15
|
|
20240103,140200,233581595,825,825,825,825,15
|
|
20240103,140100,233569220,825,825,825,825,407
|
|
20240103,140000,233233445,824,824,824,824,0
|
|
20240103,135900,233233445,824,824,824,824,0
|
|
20240103,135800,233233445,824,824,824,824,3
|
|
20240103,135700,233230973,824,824,824,824,19
|
|
20240103,135600,233215317,824,824,824,824,75
|
|
20240103,135500,233153517,824,824,824,824,466
|
|
20240103,135400,232769533,824,824,824,824,0
|
|
20240103,135300,232769533,824,824,824,824,0
|
|
20240103,135200,232769533,824,824,824,824,0
|
|
20240103,135100,232769533,824,824,824,824,0
|
|
20240103,135000,232769533,824,824,824,824,1
|
|
20240103,134900,232768709,821,821,821,821,0
|
|
20240103,134800,232768709,821,823,823,821,10000
|
|
20240103,134700,224551381,822,822,822,822,0
|
|
20240103,134600,224551381,822,822,822,822,0
|
|
20240103,134500,224551381,822,823,823,822,2000
|
|
20240103,134400,222906676,822,822,822,822,0
|
|
20240103,134300,222906676,822,822,822,822,0
|
|
20240103,134200,222906676,822,822,822,822,0
|
|
20240103,134100,222906676,822,822,822,822,0
|
|
20240103,134000,222906676,822,822,822,822,0
|
|
20240103,133900,222906676,822,823,823,822,2000
|
|
20240103,133800,221261876,822,822,822,822,0
|
|
20240103,133700,221261876,822,822,822,822,0
|
|
20240103,133600,221261876,822,822,822,822,0
|
|
20240103,133500,221261876,822,822,822,822,0
|
|
20240103,133400,221261876,822,822,822,822,0
|
|
20240103,133300,221261876,822,822,822,822,0
|
|
20240103,133200,221261876,822,826,826,821,13961
|
|
20240103,133100,209762205,828,828,828,828,0
|
|
20240103,133000,209762205,828,828,828,828,0
|
|
20240103,132900,209762205,828,828,828,828,0
|
|
20240103,132800,209762205,828,828,828,828,1
|
|
20240103,132700,209761377,827,827,827,827,0
|
|
20240103,132600,209761377,827,827,827,827,0
|
|
20240103,132500,209761377,827,827,827,827,0
|
|
20240103,132400,209761377,827,827,827,827,2
|
|
20240103,132300,209759723,827,827,827,827,0
|
|
20240103,132200,209759723,827,827,828,827,43
|
|
20240103,132100,209724161,826,826,826,826,9
|
|
20240103,132000,209716727,828,828,828,828,1253
|
|
20240103,131900,208679243,828,828,828,828,47
|
|
20240103,131800,208640327,828,828,828,828,0
|
|
20240103,131700,208640327,828,828,828,828,1
|
|
20240103,131600,208639499,825,825,825,825,168
|
|
20240103,131500,208500899,824,826,826,824,5392
|
|
20240103,131400,204054892,829,829,829,829,0
|
|
20240103,131300,204054892,829,829,829,829,0
|
|
20240103,131200,204054892,829,829,829,829,0
|
|
20240103,131100,204054892,829,829,829,829,0
|
|
20240103,131000,204054892,829,829,829,829,0
|
|
20240103,130900,204054892,829,826,829,826,1513
|
|
20240103,130800,202805141,826,826,826,826,1
|
|
20240103,130700,202804315,829,829,829,829,1
|
|
20240103,130600,202803486,828,828,828,828,0
|
|
20240103,130500,202803486,828,828,828,828,3
|
|
20240103,130400,202801002,829,828,829,828,4
|
|
20240103,130300,202797689,828,827,828,827,87
|
|
20240103,130200,202725737,827,827,827,827,0
|
|
20240103,130100,202725737,827,827,827,827,0
|
|
20240103,130000,202725737,827,827,827,827,600
|
|
20240103,125900,202229537,829,828,829,828,4
|
|
20240103,125800,202226224,828,828,828,828,0
|
|
20240103,125700,202226224,828,828,828,828,0
|
|
20240103,125600,202226224,828,828,828,828,41
|
|
20240103,125500,202192276,828,828,828,828,0
|
|
20240103,125400,202192276,828,828,828,828,0
|
|
20240103,125300,202192276,828,828,828,828,0
|
|
20240103,125200,202192276,828,828,828,828,2
|
|
20240103,125100,202190620,828,828,828,828,46
|
|
20240103,125000,202152532,828,828,828,828,0
|
|
20240103,124900,202152532,828,828,828,828,999
|
|
20240103,124800,201325360,828,829,829,828,89
|
|
20240103,124700,201251580,830,830,830,830,0
|
|
20240103,124600,201251580,830,829,830,829,1182
|
|
20240103,124500,200271682,829,829,829,829,0
|
|
20240103,124400,200271682,829,829,829,829,368
|
|
20240103,124300,199966610,829,829,829,829,9
|
|
20240103,124200,199959149,829,829,829,829,144
|
|
20240103,124100,199839773,829,829,829,829,99
|
|
20240103,124000,199757702,829,828,829,828,1102
|
|
20240103,123900,198844220,828,828,829,828,1546
|
|
20240103,123800,197562842,829,828,829,827,542
|
|
20240103,123700,197114158,829,829,829,829,0
|
|
20240103,123600,197114158,829,832,832,829,6152
|
|
20240103,123500,192014124,832,832,832,832,6
|
|
20240103,123400,192009132,833,833,833,833,50
|
|
20240103,123300,191967482,834,834,834,834,0
|
|
20240103,123200,191967482,834,834,834,834,1
|
|
20240103,123100,191966648,829,829,829,829,0
|
|
20240103,123000,191966648,829,829,829,829,0
|
|
20240103,122900,191966648,829,829,829,829,0
|
|
20240103,122800,191966648,829,829,829,829,0
|
|
20240103,122700,191966648,829,830,830,829,6304
|
|
20240103,122600,186739788,835,835,835,835,0
|
|
20240103,122500,186739788,835,835,835,835,0
|
|
20240103,122400,186739788,835,830,835,830,18
|
|
20240103,122300,186724838,830,832,835,830,461
|
|
20240103,122200,186341314,831,831,831,831,0
|
|
20240103,122100,186341314,831,831,831,831,0
|
|
20240103,122000,186341314,831,831,831,831,0
|
|
20240103,121900,186341314,831,831,831,831,0
|
|
20240103,121800,186341314,831,831,831,831,1
|
|
20240103,121700,186340483,834,834,834,834,0
|
|
20240103,121600,186340483,834,833,834,833,48
|
|
20240103,121500,186300497,832,831,832,831,1227
|
|
20240103,121400,185280236,830,830,830,830,0
|
|
20240103,121300,185280236,830,830,830,830,0
|
|
20240103,121200,185280236,830,829,830,829,73
|
|
20240103,121100,185219656,830,830,830,830,148
|
|
20240103,121000,185096816,829,829,829,829,0
|
|
20240103,120900,185096816,829,829,829,829,0
|
|
20240103,120800,185096816,829,829,829,829,0
|
|
20240103,120700,185096816,829,829,829,829,0
|
|
20240103,120600,185096816,829,829,829,829,0
|
|
20240103,120500,185096816,829,829,829,829,0
|
|
20240103,120400,185096816,829,829,829,829,0
|
|
20240103,120300,185096816,829,829,829,829,0
|
|
20240103,120200,185096816,829,829,829,829,0
|
|
20240103,120100,185096816,829,829,829,829,5
|
|
20240103,120000,185092671,829,829,829,829,0
|
|
20240103,115900,185092671,829,829,829,829,0
|
|
20240103,115800,185092671,829,829,829,829,500
|
|
20240103,115700,184678171,829,829,829,829,0
|
|
20240103,115600,184678171,829,829,829,829,3
|
|
20240103,115500,184675684,829,829,829,829,12
|
|
20240103,115400,184665736,829,829,829,829,0
|
|
20240103,115300,184665736,829,829,829,829,50
|
|
20240103,115200,184624286,828,828,828,828,9
|
|
20240103,115100,184616834,828,828,828,828,249
|
|
20240103,115000,184410662,828,828,828,828,0
|
|
20240103,114900,184410662,828,828,828,828,0
|
|
20240103,114800,184410662,828,828,828,828,0
|
|
20240103,114700,184410662,828,828,828,828,1
|
|
20240103,114600,184409834,826,826,826,826,3
|
|
20240103,114500,184407356,826,826,826,826,3
|
|
20240103,114400,184404878,826,826,826,826,100
|
|
20240103,114300,184322278,826,826,826,826,0
|
|
20240103,114200,184322278,826,826,826,826,0
|
|
20240103,114100,184322278,826,827,827,826,162
|
|
20240103,114000,184188348,829,827,829,827,606
|
|
20240103,113900,183686885,826,825,826,825,490
|
|
20240103,113800,183282634,825,825,825,825,0
|
|
20240103,113700,183282634,825,825,825,825,0
|
|
20240103,113600,183282634,825,823,825,823,230
|
|
20240103,113500,183093114,823,823,823,823,19
|
|
20240103,113400,183077477,823,823,823,823,19
|
|
20240103,113300,183061840,824,824,824,823,519
|
|
20240103,113200,182634202,824,824,824,824,0
|
|
20240103,113100,182634202,824,824,824,824,0
|
|
20240103,113000,182634202,824,824,824,824,0
|
|
20240103,112900,182634202,824,824,824,824,0
|
|
20240103,112800,182634202,824,823,824,823,4
|
|
20240103,112700,182630907,824,824,824,824,5
|
|
20240103,112600,182626787,824,824,824,824,0
|
|
20240103,112500,182626787,824,824,824,824,0
|
|
20240103,112400,182626787,824,824,824,824,0
|
|
20240103,112300,182626787,824,824,824,824,0
|
|
20240103,112200,182626787,824,824,824,824,0
|
|
20240103,112100,182626787,824,824,824,824,0
|
|
20240103,112000,182626787,824,824,824,824,0
|
|
20240103,111900,182626787,824,824,824,824,0
|
|
20240103,111800,182626787,824,824,824,824,0
|
|
20240103,111700,182626787,824,824,824,824,0
|
|
20240103,111600,182626787,824,824,824,824,0
|
|
20240103,111500,182626787,824,824,824,824,1
|
|
20240103,111400,182625963,820,820,820,820,0
|
|
20240103,111300,182625963,820,820,820,820,0
|
|
20240103,111200,182625963,820,820,820,820,0
|
|
20240103,111100,182625963,820,820,820,820,0
|
|
20240103,111000,182625963,820,820,820,820,0
|
|
20240103,110900,182625963,820,820,820,820,0
|
|
20240103,110800,182625963,820,820,820,820,0
|
|
20240103,110700,182625963,820,820,820,820,0
|
|
20240103,110600,182625963,820,820,820,820,1
|
|
20240103,110500,182625143,825,820,825,820,107
|
|
20240103,110400,182537393,820,820,821,820,3415
|
|
20240103,110300,179736379,820,823,823,820,10000
|
|
20240103,110200,171524115,827,827,827,827,1
|
|
20240103,110100,171523288,823,823,823,823,0
|
|
20240103,110000,171523288,823,823,823,823,1
|
|
20240103,105900,171522465,829,828,829,828,4
|
|
20240103,105800,171519152,823,826,826,823,9545
|
|
20240103,105700,163649872,826,826,826,826,0
|
|
20240103,105600,163649872,826,826,826,826,3
|
|
20240103,105500,163647394,825,825,825,825,0
|
|
20240103,105400,163647394,825,826,826,825,51
|
|
20240103,105300,163605297,826,826,826,826,23
|
|
20240103,105200,163586299,826,826,826,826,642
|
|
20240103,105100,163056007,826,830,830,826,8
|
|
20240103,105000,163049391,827,827,827,827,1
|
|
20240103,104900,163048564,830,830,830,830,0
|
|
20240103,104800,163048564,830,829,830,829,2
|
|
20240103,104700,163046905,829,829,829,829,0
|
|
20240103,104600,163046905,829,829,829,829,4
|
|
20240103,104500,163043589,829,830,830,829,2
|
|
20240103,104400,163041930,831,830,831,830,542
|
|
20240103,104300,162592069,830,830,830,830,70
|
|
20240103,104200,162533969,830,830,830,830,1
|
|
20240103,104100,162533139,826,826,826,826,0
|
|
20240103,104000,162533139,826,826,826,826,1
|
|
20240103,103900,162532313,828,828,828,828,0
|
|
20240103,103800,162532313,828,828,829,828,8
|
|
20240103,103700,162525684,830,830,830,830,0
|
|
20240103,103600,162525684,830,826,830,826,157
|
|
20240103,103500,162395486,829,829,829,829,0
|
|
20240103,103400,162395486,829,828,829,828,89
|
|
20240103,103300,162321793,828,828,828,828,0
|
|
20240103,103200,162321793,828,825,828,825,620
|
|
20240103,103100,161809696,825,825,825,825,400
|
|
20240103,103000,161479696,824,824,824,824,0
|
|
20240103,102900,161479696,824,824,824,824,794
|
|
20240103,102800,160825440,825,825,825,825,0
|
|
20240103,102700,160825440,825,825,825,825,0
|
|
20240103,102600,160825440,825,825,825,825,0
|
|
20240103,102500,160825440,825,825,825,825,0
|
|
20240103,102400,160825440,825,825,825,825,1
|
|
20240103,102300,160824615,825,825,825,825,0
|
|
20240103,102200,160824615,825,825,825,825,0
|
|
20240103,102100,160824615,825,825,825,825,0
|
|
20240103,102000,160824615,825,825,825,825,0
|
|
20240103,101900,160824615,825,824,825,824,502
|
|
20240103,101800,160410467,825,820,825,820,1443
|
|
20240103,101700,159223670,820,818,820,818,16
|
|
20240103,101600,159210553,821,820,821,820,2299
|
|
20240103,101500,157324920,820,820,820,820,0
|
|
20240103,101400,157324920,820,821,821,820,5822
|
|
20240103,101300,152549833,821,823,823,821,5030
|
|
20240103,101200,148418827,822,822,823,822,5006
|
|
20240103,101100,144301895,825,825,825,825,20
|
|
20240103,101000,144285395,825,825,825,825,0
|
|
20240103,100900,144285395,825,825,825,825,1274
|
|
20240103,100800,143234345,825,825,825,825,0
|
|
20240103,100700,143234345,825,827,827,825,10000
|
|
20240103,100600,134980318,826,826,826,826,24
|
|
20240103,100500,134960494,828,829,829,828,13
|
|
20240103,100400,134949725,829,829,829,828,407
|
|
20240103,100300,134612323,830,829,830,826,1848
|
|
20240103,100200,133085050,829,829,829,829,26
|
|
20240103,100100,133063496,829,829,829,829,12
|
|
20240103,100000,133053548,829,829,829,829,0
|
|
20240103,095900,133053548,829,830,830,829,525
|
|
20240103,095800,132617855,830,830,830,830,1
|
|
20240103,095700,132617025,830,830,830,830,4
|
|
20240103,095600,132613705,830,831,831,830,1245
|
|
20240103,095500,131580350,831,831,831,831,327
|
|
20240103,095400,131308613,833,833,833,833,16
|
|
20240103,095300,131295285,831,831,831,831,1
|
|
20240103,095200,131294454,831,831,831,831,0
|
|
20240103,095100,131294454,831,831,831,831,0
|
|
20240103,095000,131294454,831,831,831,831,0
|
|
20240103,094900,131294454,831,832,832,831,25
|
|
20240103,094800,131273675,832,832,832,832,0
|
|
20240103,094700,131273675,832,834,834,832,75
|
|
20240103,094600,131211265,834,839,839,834,9142
|
|
20240103,094500,123557952,840,841,841,840,10332
|
|
20240103,094400,114874910,840,847,847,840,10000
|
|
20240103,094300,106471357,847,844,847,842,6
|
|
20240103,094200,106466283,842,844,850,842,6
|
|
20240103,094100,106461220,842,843,851,842,101
|
|
20240103,094000,106375875,840,844,845,839,109
|
|
20240103,093900,106283898,844,846,846,844,206
|
|
20240103,093800,106109632,853,850,853,849,2069
|
|
20240103,093700,104346740,850,849,851,848,2062
|
|
20240103,093600,102594094,848,844,848,844,2552
|
|
20240103,093500,100435342,842,842,844,842,210
|
|
20240103,093400,100258423,838,838,838,838,0
|
|
20240103,093300,100258423,838,840,840,838,567
|
|
20240103,093200,99783037,840,840,840,840,574
|
|
20240103,093100,99300877,840,846,846,840,7781
|
|
20240103,093000,92742846,846,851,851,846,1001
|
|
20240103,092900,91895954,851,853,853,851,4
|
|
20240103,092800,91892547,855,856,856,854,1424
|
|
20240103,092700,90674247,856,851,856,851,502
|
|
20240103,092600,90247036,856,855,856,855,640
|
|
20240103,092500,89699834,855,855,855,855,1824
|
|
20240103,092400,88140314,854,853,854,852,2908
|
|
20240103,092300,85657541,853,846,853,846,307
|
|
20240103,092200,85397554,849,852,854,847,3292
|
|
20240103,092100,82602537,854,854,854,854,0
|
|
20240103,092000,82602537,854,850,854,850,101
|
|
20240103,091900,82516287,850,854,855,850,2008
|
|
20240103,091800,80808895,855,855,855,854,1112
|
|
20240103,091700,79858295,853,854,855,853,2245
|
|
20240103,091600,77940977,854,849,854,849,16801
|
|
20240103,091500,63633411,850,846,851,846,3859
|
|
20240103,091400,60355005,846,850,850,845,1441
|
|
20240103,091300,59136967,846,849,851,845,1198
|
|
20240103,091200,58120923,850,849,851,849,3945
|
|
20240103,091100,54763731,849,849,850,849,3623
|
|
20240103,091000,51685804,847,847,847,847,0
|
|
20240103,090900,51685804,847,847,853,845,18450
|
|
20240103,090800,36077446,846,848,855,846,18723
|
|
20240103,090700,20182201,848,842,848,842,236
|
|
20240103,090600,19982265,842,836,842,836,142
|
|
20240103,090500,19863130,834,829,834,829,4920
|
|
20240103,090400,15775311,829,825,829,825,2138
|
|
20240103,090300,14003597,822,832,833,822,10133
|
|
20240103,090200,5665809,834,831,834,827,4537
|
|
20240103,090100,1888453,832,832,832,832,2028
|
|
20240103,090000,201157,832,821,832,821,245
|