560 lines
26 KiB
CSV
560 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191700,2651330279,850,850,850,850,51383
|
|
20240102,191600,2651330279,850,850,850,850,0
|
|
20240102,191500,2651330279,850,850,850,850,0
|
|
20240102,191400,2651330279,850,850,850,850,0
|
|
20240102,191300,2651330279,850,850,850,850,0
|
|
20240102,191200,2651330279,850,850,850,850,0
|
|
20240102,191100,2651330279,850,850,850,850,0
|
|
20240102,191000,2651330279,850,850,850,850,0
|
|
20240102,190900,2651330279,850,850,850,850,0
|
|
20240102,190800,2651330279,850,850,850,850,0
|
|
20240102,190700,2651330279,850,850,850,850,0
|
|
20240102,190600,2651330279,850,850,850,850,0
|
|
20240102,190500,2651330279,850,850,850,850,0
|
|
20240102,190400,2651330279,850,850,850,850,0
|
|
20240102,190300,2651330279,850,850,850,850,0
|
|
20240102,190200,2651330279,850,850,850,850,0
|
|
20240102,190100,2651330279,850,850,850,850,0
|
|
20240102,190000,2651330279,850,850,850,850,0
|
|
20240102,185900,2651330279,850,850,850,850,0
|
|
20240102,185800,2651330279,850,850,850,850,0
|
|
20240102,185700,2651330279,850,850,850,850,0
|
|
20240102,185600,2651330279,850,850,850,850,0
|
|
20240102,185500,2651330279,850,850,850,850,0
|
|
20240102,185400,2651330279,850,850,850,850,0
|
|
20240102,185300,2651330279,850,850,850,850,0
|
|
20240102,185200,2651330279,850,850,850,850,0
|
|
20240102,185100,2651330279,850,850,850,850,0
|
|
20240102,185000,2651330279,850,850,850,850,0
|
|
20240102,184900,2651330279,850,850,850,850,0
|
|
20240102,184800,2651330279,850,850,850,850,0
|
|
20240102,184700,2651330279,850,850,850,850,51383
|
|
20240102,184600,2651330279,850,850,850,850,0
|
|
20240102,184500,2651330279,850,850,850,850,0
|
|
20240102,184400,2651330279,850,850,850,850,0
|
|
20240102,184300,2651330279,850,850,850,850,0
|
|
20240102,184200,2651330279,850,850,850,850,0
|
|
20240102,184100,2651330279,850,850,850,850,0
|
|
20240102,184000,2651330279,850,850,850,850,0
|
|
20240102,183900,2651330279,850,850,850,850,0
|
|
20240102,183800,2651330279,850,850,850,850,0
|
|
20240102,183700,2651330279,850,850,850,850,0
|
|
20240102,183600,2651330279,850,850,850,850,0
|
|
20240102,183500,2651330279,850,850,850,850,0
|
|
20240102,183400,2651330279,850,850,850,850,0
|
|
20240102,183300,2651330279,850,850,850,850,0
|
|
20240102,183200,2651330279,850,850,850,850,0
|
|
20240102,183100,2651330279,850,850,850,850,0
|
|
20240102,183000,2651330279,850,850,850,850,0
|
|
20240102,182900,2651330279,850,850,850,850,0
|
|
20240102,182800,2651330279,850,850,850,850,0
|
|
20240102,182700,2651330279,850,850,850,850,0
|
|
20240102,182600,2651330279,850,850,850,850,0
|
|
20240102,182500,2651330279,850,850,850,850,0
|
|
20240102,182400,2651330279,850,850,850,850,0
|
|
20240102,182300,2651330279,850,850,850,850,0
|
|
20240102,182200,2651330279,850,850,850,850,0
|
|
20240102,182100,2651330279,850,850,850,850,0
|
|
20240102,182000,2651330279,850,850,850,850,0
|
|
20240102,181900,2651330279,850,850,850,850,0
|
|
20240102,181800,2651330279,850,850,850,850,0
|
|
20240102,181700,2651330279,850,850,850,850,51383
|
|
20240102,181600,2651330279,850,850,850,850,0
|
|
20240102,181500,2651330279,850,850,850,850,0
|
|
20240102,181400,2651330279,850,850,850,850,0
|
|
20240102,181300,2651330279,850,850,850,850,0
|
|
20240102,181200,2651330279,850,850,850,850,0
|
|
20240102,181100,2651330279,850,850,850,850,0
|
|
20240102,181000,2651330279,850,850,850,850,0
|
|
20240102,180900,2651330279,850,850,850,850,0
|
|
20240102,180800,2651330279,850,850,850,850,0
|
|
20240102,180700,2651330279,850,850,850,850,0
|
|
20240102,180600,2651330279,850,850,850,850,0
|
|
20240102,180500,2651330279,850,850,850,850,0
|
|
20240102,180400,2651330279,850,850,850,850,0
|
|
20240102,180300,2651330279,850,850,850,850,0
|
|
20240102,180200,2651330279,850,850,850,850,0
|
|
20240102,180100,2651330279,850,850,850,850,0
|
|
20240102,180000,2651330279,850,850,850,850,0
|
|
20240102,175900,2651330279,850,850,850,850,0
|
|
20240102,175800,2651330279,850,850,850,850,0
|
|
20240102,175700,2651330279,850,850,850,850,0
|
|
20240102,175600,2651330279,850,850,850,850,0
|
|
20240102,175500,2651330279,850,850,850,850,0
|
|
20240102,175400,2651330279,850,850,850,850,0
|
|
20240102,175300,2651330279,850,850,850,850,0
|
|
20240102,175200,2651330279,850,850,850,850,0
|
|
20240102,175100,2651330279,850,850,850,850,0
|
|
20240102,175000,2651330279,850,850,850,850,0
|
|
20240102,174900,2651330279,850,850,850,850,0
|
|
20240102,174800,2651330279,850,850,850,850,0
|
|
20240102,174700,2651330279,850,850,850,850,51383
|
|
20240102,174600,2651330279,850,850,850,850,0
|
|
20240102,174500,2651330279,850,850,850,850,0
|
|
20240102,174400,2651330279,850,850,850,850,0
|
|
20240102,174300,2651330279,850,850,850,850,0
|
|
20240102,174200,2651330279,850,850,850,850,0
|
|
20240102,174100,2651330279,850,850,850,850,0
|
|
20240102,174000,2651330279,850,850,850,850,0
|
|
20240102,173900,2651330279,850,850,850,850,0
|
|
20240102,173800,2651330279,850,850,850,850,0
|
|
20240102,173700,2651330279,850,850,850,850,0
|
|
20240102,173600,2651330279,850,850,850,850,0
|
|
20240102,173500,2651330279,850,850,850,850,0
|
|
20240102,173400,2651330279,850,850,850,850,0
|
|
20240102,173300,2651330279,850,850,850,850,0
|
|
20240102,173200,2651330279,850,850,850,850,0
|
|
20240102,173100,2651330279,850,850,850,850,0
|
|
20240102,173000,2651330279,850,850,850,850,0
|
|
20240102,172900,2651330279,850,850,850,850,0
|
|
20240102,172800,2651330279,850,850,850,850,0
|
|
20240102,172700,2651330279,850,850,850,850,0
|
|
20240102,172600,2651330279,850,850,850,850,0
|
|
20240102,172500,2651330279,850,850,850,850,0
|
|
20240102,172400,2651330279,850,850,850,850,0
|
|
20240102,172300,2651330279,850,850,850,850,0
|
|
20240102,172200,2651330279,850,850,850,850,0
|
|
20240102,172100,2651330279,850,850,850,850,0
|
|
20240102,172000,2651330279,850,850,850,850,0
|
|
20240102,171900,2651330279,850,850,850,850,0
|
|
20240102,171800,2651330279,850,850,850,850,0
|
|
20240102,171700,2651330279,850,850,850,850,51383
|
|
20240102,171600,2651330279,850,850,850,850,0
|
|
20240102,171500,2651330279,850,850,850,850,0
|
|
20240102,171400,2651330279,850,850,850,850,0
|
|
20240102,171300,2651330279,850,850,850,850,0
|
|
20240102,171200,2651330279,850,850,850,850,0
|
|
20240102,171100,2651330279,850,850,850,850,0
|
|
20240102,171000,2651330279,850,850,850,850,0
|
|
20240102,170900,2651330279,850,850,850,850,0
|
|
20240102,170800,2651330279,850,850,850,850,0
|
|
20240102,170700,2651330279,850,850,850,850,0
|
|
20240102,170600,2651330279,850,850,850,850,0
|
|
20240102,170500,2651330279,850,850,850,850,0
|
|
20240102,170400,2651330279,850,850,850,850,0
|
|
20240102,170300,2651330279,850,850,850,850,0
|
|
20240102,170200,2651330279,850,850,850,850,0
|
|
20240102,170100,2651330279,850,850,850,850,0
|
|
20240102,170000,2651330279,850,850,850,850,0
|
|
20240102,165900,2651330279,850,850,850,850,0
|
|
20240102,165800,2651330279,850,850,850,850,0
|
|
20240102,165700,2651330279,850,850,850,850,0
|
|
20240102,165600,2651330279,850,850,850,850,0
|
|
20240102,165500,2651330279,850,850,850,850,0
|
|
20240102,165400,2651330279,850,850,850,850,0
|
|
20240102,165300,2651330279,850,850,850,850,0
|
|
20240102,165200,2651330279,850,850,850,850,0
|
|
20240102,165100,2651330279,850,850,850,850,0
|
|
20240102,165000,2651330279,850,850,850,850,0
|
|
20240102,164900,2651330279,850,850,850,850,0
|
|
20240102,164800,2651330279,850,850,850,850,0
|
|
20240102,164700,2651330279,850,850,850,850,51383
|
|
20240102,164600,2651330279,850,850,850,850,0
|
|
20240102,164500,2651330279,850,850,850,850,0
|
|
20240102,164400,2651330279,850,850,850,850,0
|
|
20240102,164300,2651330279,850,850,850,850,0
|
|
20240102,164200,2651330279,850,850,850,850,0
|
|
20240102,164100,2651330279,850,850,850,850,0
|
|
20240102,164000,2651330279,850,850,850,850,0
|
|
20240102,163900,2651330279,850,850,850,850,0
|
|
20240102,163800,2651330279,850,850,850,850,0
|
|
20240102,163700,2651330279,850,850,850,850,0
|
|
20240102,163600,2651330279,850,850,850,850,0
|
|
20240102,163500,2651330279,850,850,850,850,0
|
|
20240102,163400,2651330279,850,850,850,850,0
|
|
20240102,163300,2651330279,850,850,850,850,0
|
|
20240102,163200,2651330279,850,850,850,850,0
|
|
20240102,163100,2651330279,850,850,850,850,0
|
|
20240102,163000,2651330279,850,850,850,850,0
|
|
20240102,162900,2651330279,850,850,850,850,0
|
|
20240102,162800,2651330279,850,850,850,850,0
|
|
20240102,162700,2651330279,850,850,850,850,0
|
|
20240102,162600,2651330279,850,850,850,850,0
|
|
20240102,162500,2651330279,850,850,850,850,0
|
|
20240102,162400,2651330279,850,850,850,850,0
|
|
20240102,162300,2651330279,850,850,850,850,0
|
|
20240102,162200,2651330279,850,850,850,850,0
|
|
20240102,162100,2651330279,850,850,850,850,0
|
|
20240102,162000,2651330279,850,850,850,850,0
|
|
20240102,161900,2651330279,850,850,850,850,0
|
|
20240102,161800,2651330279,850,850,850,850,0
|
|
20240102,161700,2651330279,850,850,850,850,51383
|
|
20240102,161600,2651330279,850,850,850,850,0
|
|
20240102,161500,2651330279,850,850,850,850,0
|
|
20240102,161400,2651330279,850,850,850,850,0
|
|
20240102,161300,2651330279,850,850,850,850,0
|
|
20240102,161200,2651330279,850,850,850,850,0
|
|
20240102,161100,2651330279,850,850,850,850,0
|
|
20240102,161000,2651330279,850,850,850,850,0
|
|
20240102,160900,2651330279,850,850,850,850,0
|
|
20240102,160800,2651330279,850,850,850,850,0
|
|
20240102,160700,2651330279,850,850,850,850,0
|
|
20240102,160600,2651330279,850,850,850,850,0
|
|
20240102,160500,2651330279,850,850,850,850,0
|
|
20240102,160400,2651330279,850,850,850,850,0
|
|
20240102,160300,2651330279,850,850,850,850,0
|
|
20240102,160200,2651330279,850,850,850,850,0
|
|
20240102,160100,2651330279,850,850,850,850,0
|
|
20240102,160000,2651330279,850,850,850,850,0
|
|
20240102,155900,2651330279,850,850,850,850,0
|
|
20240102,155800,2651330279,850,850,850,850,0
|
|
20240102,155700,2651330279,850,850,850,850,0
|
|
20240102,155600,2651330279,850,850,850,850,0
|
|
20240102,155500,2651330279,850,850,850,850,0
|
|
20240102,155400,2651330279,850,850,850,850,0
|
|
20240102,155300,2651330279,850,850,850,850,0
|
|
20240102,155200,2651330279,850,850,850,850,0
|
|
20240102,155100,2651330279,850,850,850,850,0
|
|
20240102,155000,2651330279,850,850,850,850,0
|
|
20240102,154900,2651330279,850,850,850,850,0
|
|
20240102,154800,2651330279,850,850,850,850,0
|
|
20240102,154700,2651330279,850,850,850,850,51383
|
|
20240102,154600,2651330279,850,850,850,850,0
|
|
20240102,154500,2651330279,850,850,850,850,0
|
|
20240102,154400,2651330279,850,850,850,850,0
|
|
20240102,154300,2651330279,850,850,850,850,0
|
|
20240102,154200,2651330279,850,850,850,850,0
|
|
20240102,154100,2651330279,850,850,850,850,0
|
|
20240102,154000,2651330279,850,850,850,850,0
|
|
20240102,153900,2651330279,850,850,850,850,0
|
|
20240102,153800,2651330279,850,850,850,850,0
|
|
20240102,153700,2651330279,850,850,850,850,0
|
|
20240102,153600,2651330279,850,850,850,850,0
|
|
20240102,153500,2651330279,850,850,850,850,0
|
|
20240102,153400,2651330279,850,850,850,850,0
|
|
20240102,153300,2651330279,850,850,850,850,0
|
|
20240102,153200,2651330279,850,850,850,850,0
|
|
20240102,153100,2651330279,850,850,850,850,0
|
|
20240102,153000,2651330279,850,850,850,850,51383
|
|
20240102,152900,2607654729,845,845,845,845,0
|
|
20240102,152800,2607654729,845,845,845,845,0
|
|
20240102,152700,2607654729,845,845,845,845,0
|
|
20240102,152600,2607654729,845,845,845,845,0
|
|
20240102,152500,2607654729,845,845,845,845,0
|
|
20240102,152400,2607654729,845,845,845,845,0
|
|
20240102,152300,2607654729,845,845,845,845,0
|
|
20240102,152200,2607654729,845,845,845,845,0
|
|
20240102,152100,2607654729,845,845,845,845,0
|
|
20240102,152000,2607654729,845,845,845,845,0
|
|
20240102,151900,2607654729,845,845,848,845,27343
|
|
20240102,151800,2584512631,844,846,846,844,7502
|
|
20240102,151700,2578178509,845,846,846,845,6348
|
|
20240102,151600,2572810851,846,848,848,846,6445
|
|
20240102,151500,2567356313,848,847,848,847,311
|
|
20240102,151400,2567092606,848,848,848,848,114
|
|
20240102,151300,2566995934,846,846,848,846,3320
|
|
20240102,151200,2564187212,846,848,848,846,1121
|
|
20240102,151100,2563238734,848,848,848,848,1411
|
|
20240102,151000,2562042206,848,845,848,844,1602
|
|
20240102,150900,2560688614,845,846,846,845,3313
|
|
20240102,150800,2557887358,846,846,846,846,0
|
|
20240102,150700,2557887358,846,848,848,846,1505
|
|
20240102,150600,2556614122,848,847,848,847,1604
|
|
20240102,150500,2555254534,847,846,847,845,1345
|
|
20240102,150400,2554115569,846,844,846,844,2240
|
|
20240102,150300,2552220531,844,845,845,844,2966
|
|
20240102,150200,2549716327,845,844,845,844,1605
|
|
20240102,150100,2548360107,845,845,846,845,716
|
|
20240102,150000,2547755077,846,846,846,846,4
|
|
20240102,145900,2547751693,848,847,848,845,452
|
|
20240102,145800,2547369648,845,848,848,845,965
|
|
20240102,145700,2546552366,847,846,847,846,2087
|
|
20240102,145600,2544785927,845,848,848,845,9599
|
|
20240102,145500,2536666228,849,849,849,849,1096
|
|
20240102,145400,2535735724,849,849,849,849,4
|
|
20240102,145300,2535732328,849,850,850,849,454
|
|
20240102,145200,2535346622,850,850,850,850,0
|
|
20240102,145100,2535346622,850,850,850,850,326
|
|
20240102,145000,2535069522,850,850,850,850,200
|
|
20240102,144900,2534899522,851,851,851,851,200
|
|
20240102,144800,2534729322,850,851,851,850,2933
|
|
20240102,144700,2532234340,851,851,851,851,3141
|
|
20240102,144600,2529561349,850,849,850,849,1202
|
|
20240102,144500,2528539652,850,849,850,849,254
|
|
20240102,144400,2528323762,848,848,848,848,568
|
|
20240102,144300,2527842098,848,849,849,846,4452
|
|
20240102,144200,2524065593,848,848,848,848,22
|
|
20240102,144100,2524046937,848,848,848,848,1000
|
|
20240102,144000,2523198937,846,846,846,846,632
|
|
20240102,143900,2522664265,846,846,846,846,500
|
|
20240102,143800,2522241265,848,848,848,848,127
|
|
20240102,143700,2522133569,848,848,848,848,1323
|
|
20240102,143600,2521011665,846,848,848,846,2022
|
|
20240102,143500,2519299058,849,849,849,849,6001
|
|
20240102,143400,2514204209,845,845,845,845,0
|
|
20240102,143300,2514204209,845,847,848,845,3498
|
|
20240102,143200,2511239709,846,845,846,844,6507
|
|
20240102,143100,2505738788,845,846,846,843,20173
|
|
20240102,143000,2488701091,846,846,846,846,4
|
|
20240102,142900,2488697707,846,846,846,846,1013
|
|
20240102,142800,2487840709,846,846,846,846,0
|
|
20240102,142700,2487840709,846,847,847,846,2741
|
|
20240102,142600,2485519108,846,847,847,846,3052
|
|
20240102,142500,2482934326,847,847,847,847,435
|
|
20240102,142400,2482565881,847,849,849,847,382
|
|
20240102,142300,2482241899,849,849,851,849,1291
|
|
20240102,142200,2481144032,848,848,848,848,3955
|
|
20240102,142100,2477790192,848,848,848,848,30
|
|
20240102,142000,2477764752,848,848,848,848,281
|
|
20240102,141900,2477526464,848,850,850,848,246
|
|
20240102,141800,2477317756,851,851,851,851,1
|
|
20240102,141700,2477316905,848,848,848,848,50
|
|
20240102,141600,2477274505,851,851,851,851,5680
|
|
20240102,141500,2472440825,851,851,851,851,2673
|
|
20240102,141400,2470166102,851,847,851,847,96
|
|
20240102,141300,2470084778,851,851,851,851,300
|
|
20240102,141200,2469829478,851,849,851,849,2607
|
|
20240102,141100,2467610925,851,851,851,851,6
|
|
20240102,141000,2467605819,851,847,851,847,5737
|
|
20240102,140900,2462745074,847,846,847,846,15
|
|
20240102,140800,2462732383,846,846,846,846,1696
|
|
20240102,140700,2461297567,846,846,846,846,240
|
|
20240102,140600,2461094527,847,846,847,846,2027
|
|
20240102,140500,2459377664,846,847,847,846,4655
|
|
20240102,140400,2455438353,847,847,848,847,374
|
|
20240102,140300,2455121503,847,847,847,847,1033
|
|
20240102,140200,2454246552,847,848,848,847,5629
|
|
20240102,140100,2449474599,848,849,850,848,10289
|
|
20240102,140000,2440748825,849,849,849,849,3358
|
|
20240102,135900,2437897883,849,849,849,848,7213
|
|
20240102,135800,2431775248,849,848,849,848,51
|
|
20240102,135700,2431731997,848,849,849,848,4085
|
|
20240102,135600,2428266110,849,850,850,849,85
|
|
20240102,135500,2428193939,850,850,850,850,6
|
|
20240102,135400,2428188839,850,848,850,848,1092
|
|
20240102,135300,2427262789,850,848,850,848,1000
|
|
20240102,135200,2426413989,848,850,850,848,1843
|
|
20240102,135100,2424851113,850,849,850,848,2215
|
|
20240102,135000,2422972387,850,852,852,850,337
|
|
20240102,134900,2422685923,852,853,853,850,1838
|
|
20240102,134800,2421119524,853,850,853,850,6
|
|
20240102,134700,2421114409,853,853,853,853,8
|
|
20240102,134600,2421107585,853,850,853,849,4805
|
|
20240102,134500,2417022636,850,852,852,850,112
|
|
20240102,134400,2416927424,853,850,853,850,15
|
|
20240102,134300,2416914653,853,853,853,853,610
|
|
20240102,134200,2416394323,853,853,853,853,6
|
|
20240102,134100,2416389205,853,850,853,850,1978
|
|
20240102,134000,2414706096,855,852,855,851,1360
|
|
20240102,133900,2413543812,855,855,855,853,882
|
|
20240102,133800,2412789704,856,854,856,854,3800
|
|
20240102,133700,2409542098,854,850,854,847,4896
|
|
20240102,133600,2405370458,850,850,850,850,740
|
|
20240102,133500,2404741458,850,849,850,849,566
|
|
20240102,133400,2404260824,849,849,850,849,5298
|
|
20240102,133300,2399758066,848,847,848,847,2070
|
|
20240102,133200,2398004228,846,847,847,845,8325
|
|
20240102,133100,2390960601,847,847,847,847,2875
|
|
20240102,133000,2388525476,847,847,847,847,201
|
|
20240102,132900,2388355229,847,846,847,846,4175
|
|
20240102,132800,2384821979,846,847,847,846,8508
|
|
20240102,132700,2377620701,848,848,848,848,5
|
|
20240102,132600,2377616461,847,848,848,847,171
|
|
20240102,132500,2377471623,847,848,848,847,1866
|
|
20240102,132400,2375890620,847,847,847,847,2168
|
|
20240102,132300,2374054324,847,850,850,847,5416
|
|
20240102,132200,2369463515,850,849,850,849,574
|
|
20240102,132100,2368976187,849,850,850,849,512
|
|
20240102,132000,2368541487,850,850,850,847,10225
|
|
20240102,131900,2359873175,850,849,850,849,327
|
|
20240102,131800,2359595550,850,850,850,850,190
|
|
20240102,131700,2359434050,850,849,850,848,4255
|
|
20240102,131600,2355821693,849,849,849,849,6448
|
|
20240102,131500,2350347341,849,849,849,848,3997
|
|
20240102,131400,2346954038,849,849,849,849,5367
|
|
20240102,131300,2342397455,849,849,849,849,2401
|
|
20240102,131200,2340359006,848,848,848,848,1374
|
|
20240102,131100,2339193854,848,850,850,848,5350
|
|
20240102,131000,2334653596,850,850,851,850,4990
|
|
20240102,130900,2330412016,850,851,851,850,8174
|
|
20240102,130800,2323458538,851,852,852,851,4198
|
|
20240102,130700,2319885470,852,852,852,852,4478
|
|
20240102,130600,2316070214,853,853,853,853,30
|
|
20240102,130500,2316044624,853,853,853,853,621
|
|
20240102,130400,2315514911,851,853,853,851,2801
|
|
20240102,130300,2313129658,851,852,853,851,2294
|
|
20240102,130200,2311175717,852,852,852,852,7
|
|
20240102,130100,2311169753,853,855,855,853,502
|
|
20240102,130000,2310740547,855,851,855,851,2064
|
|
20240102,125900,2308980136,851,853,853,851,10812
|
|
20240102,125800,2299770975,853,853,854,853,409
|
|
20240102,125700,2299421959,853,855,855,853,4987
|
|
20240102,125600,2295162571,855,856,856,855,6482
|
|
20240102,125500,2289620325,856,856,856,856,2292
|
|
20240102,125400,2287658373,856,857,857,856,727
|
|
20240102,125300,2287035534,857,856,858,855,18673
|
|
20240102,125200,2271022982,855,856,856,854,8186
|
|
20240102,125100,2264028816,857,857,857,856,2086
|
|
20240102,125000,2262243114,857,856,858,856,329
|
|
20240102,124900,2261961460,858,858,858,858,1814
|
|
20240102,124800,2260405048,858,859,859,858,8410
|
|
20240102,124700,2253188628,859,858,859,858,1268
|
|
20240102,124600,2252099620,858,859,859,858,4864
|
|
20240102,124500,2247924444,859,854,859,854,14975
|
|
20240102,124400,2235072298,854,857,857,854,1447
|
|
20240102,124300,2233835011,857,857,857,857,867
|
|
20240102,124200,2233091992,857,857,857,855,563
|
|
20240102,124100,2232609761,858,856,858,854,13035
|
|
20240102,124000,2221461186,858,858,858,856,810
|
|
20240102,123900,2220766306,858,858,858,856,676
|
|
20240102,123800,2220186698,858,858,859,858,11472
|
|
20240102,123700,2210343645,858,858,858,858,743
|
|
20240102,123600,2209706151,858,860,860,858,621
|
|
20240102,123500,2209173101,860,857,861,857,1516
|
|
20240102,123400,2207869801,860,857,861,857,4613
|
|
20240102,123300,2203906849,857,859,859,855,9241
|
|
20240102,123200,2195985524,859,857,867,857,53289
|
|
20240102,123100,2150014099,861,857,861,857,26293
|
|
20240102,123000,2127410361,857,857,857,857,1310
|
|
20240102,122900,2126287691,857,853,858,849,44555
|
|
20240102,122800,2088176204,853,852,853,851,9648
|
|
20240102,122700,2079961560,852,853,853,852,273
|
|
20240102,122600,2079728888,852,853,854,852,1693
|
|
20240102,122500,2078286121,854,853,854,852,5290
|
|
20240102,122400,2073769588,854,852,854,852,677
|
|
20240102,122300,2073192130,852,853,853,852,2022
|
|
20240102,122200,2071469321,853,855,855,853,3065
|
|
20240102,122100,2068848766,855,852,855,852,693
|
|
20240102,122000,2068257161,852,850,852,850,22242
|
|
20240102,121900,2049339813,849,849,850,849,1908
|
|
20240102,121800,2047719821,849,849,849,848,3278
|
|
20240102,121700,2044936990,849,849,849,849,691
|
|
20240102,121600,2044350331,849,850,850,849,5762
|
|
20240102,121500,2039458194,850,852,852,850,30126
|
|
20240102,121400,2013824493,853,854,855,853,3173
|
|
20240102,121300,2011117821,857,852,857,851,41865
|
|
20240102,121200,1975417139,852,851,853,851,9054
|
|
20240102,121100,1967697527,851,851,852,851,14437
|
|
20240102,121000,1955411549,851,853,855,851,20574
|
|
20240102,120900,1937887506,854,856,858,854,7205
|
|
20240102,120800,1931713938,857,856,859,855,31857
|
|
20240102,120700,1904427455,855,852,856,852,10771
|
|
20240102,120600,1895221130,852,853,855,852,19219
|
|
20240102,120500,1878840254,853,856,857,853,10336
|
|
20240102,120400,1870017982,855,858,858,855,6999
|
|
20240102,120300,1864026377,860,859,862,857,15052
|
|
20240102,120200,1851074938,859,858,859,852,27734
|
|
20240102,120100,1827349136,858,860,861,858,27525
|
|
20240102,120000,1803687714,860,863,863,852,75366
|
|
20240102,115900,1739063201,864,858,870,857,134815
|
|
20240102,115800,1622654319,860,852,860,850,100837
|
|
20240102,115700,1536411617,852,851,852,850,9219
|
|
20240102,115600,1528573072,852,851,852,851,8394
|
|
20240102,115500,1521428333,851,849,852,848,11162
|
|
20240102,115400,1511934997,848,849,850,848,19769
|
|
20240102,115300,1495168382,849,849,850,849,21023
|
|
20240102,115200,1477308464,849,849,849,849,3473
|
|
20240102,115100,1474359887,848,848,849,848,4267
|
|
20240102,115000,1470738150,849,850,850,849,6761
|
|
20240102,114900,1464991623,850,850,850,850,201
|
|
20240102,114800,1464820773,850,846,850,843,18639
|
|
20240102,114700,1449050621,844,843,850,843,93052
|
|
20240102,114600,1370136663,845,845,845,843,24189
|
|
20240102,114500,1349702486,845,846,846,845,9602
|
|
20240102,114400,1341582154,845,843,846,843,7996
|
|
20240102,114300,1334826624,843,844,844,843,1190
|
|
20240102,114200,1333822270,843,845,845,843,330
|
|
20240102,114100,1333543699,845,845,846,843,10482
|
|
20240102,114000,1324682022,847,847,848,845,40192
|
|
20240102,113900,1290688445,848,843,848,842,76295
|
|
20240102,113800,1226224709,843,841,843,840,36449
|
|
20240102,113700,1195550944,840,839,840,839,5008
|
|
20240102,113600,1191344232,839,839,840,839,13527
|
|
20240102,113500,1179986322,839,839,839,839,69
|
|
20240102,113400,1179928431,838,838,838,838,640
|
|
20240102,113300,1179392111,839,839,839,838,757
|
|
20240102,113200,1178757743,838,838,838,837,1446
|
|
20240102,113100,1177545996,838,839,839,838,781
|
|
20240102,113000,1176891467,840,836,840,833,16855
|
|
20240102,112900,1162780243,833,836,836,833,710
|
|
20240102,112800,1162187007,836,836,836,836,111
|
|
20240102,112700,1162094211,835,833,835,833,1751
|
|
20240102,112600,1160632128,833,833,833,833,91
|
|
20240102,112500,1160556325,833,834,834,833,4
|
|
20240102,112400,1160552992,834,834,834,834,1700
|
|
20240102,112300,1159135192,834,834,834,834,1
|
|
20240102,112200,1159134358,834,832,836,832,14777
|
|
20240102,112100,1146796621,832,832,832,831,625
|
|
20240102,112000,1146276735,831,831,831,831,9
|
|
20240102,111900,1146269256,831,831,831,831,50
|
|
20240102,111800,1146227706,831,831,834,831,4920
|
|
20240102,111700,1142135276,831,831,831,831,2655
|
|
20240102,111600,1139928971,831,831,831,831,0
|
|
20240102,111500,1139928971,831,831,831,831,1
|
|
20240102,111400,1139928140,831,831,831,831,4422
|
|
20240102,111300,1136253458,831,831,831,831,0
|
|
20240102,111200,1136253458,831,831,831,831,0
|
|
20240102,111100,1136253458,831,834,834,831,10010
|
|
20240102,111000,1127928938,834,833,834,832,2033
|
|
20240102,110900,1126235038,832,833,833,832,300
|
|
20240102,110800,1125985378,832,832,832,831,7675
|
|
20240102,110700,1119599790,834,832,834,831,3781
|
|
20240102,110600,1116450308,831,831,831,831,600
|
|
20240102,110500,1115951708,831,832,832,831,2734
|
|
20240102,110400,1113679539,831,831,832,831,947
|
|
20240102,110300,1112892562,831,832,832,831,955
|
|
20240102,110200,1112098928,832,831,832,831,4243
|
|
20240102,110100,1108569694,831,831,831,831,1478
|
|
20240102,110000,1107341476,831,831,832,831,4929
|
|
20240102,105900,1103245457,831,830,832,830,3440
|
|
20240102,105800,1100387816,831,831,831,830,3476
|
|
20240102,105700,1097502459,831,834,834,831,1816
|
|
20240102,105600,1095993360,832,832,833,832,12097
|
|
20240102,105500,1085926647,834,834,834,834,362
|
|
20240102,105400,1085624739,833,833,833,833,5472
|
|
20240102,105300,1081066563,835,835,835,835,2
|
|
20240102,105200,1081064893,835,835,835,835,2817
|
|
20240102,105100,1078712698,835,834,836,833,1461
|
|
20240102,105000,1077493147,834,833,834,832,854
|
|
20240102,104900,1076781764,834,834,834,831,6524
|
|
20240102,104800,1071352260,833,836,836,833,6050
|
|
20240102,104700,1066312468,836,835,836,835,2798
|
|
20240102,104600,1063976087,835,831,835,831,228
|
|
20240102,104500,1063785712,831,832,834,831,6383
|
|
20240102,104400,1058467842,831,831,831,831,4337
|
|
20240102,104300,1054863795,831,832,832,831,1047
|
|
20240102,104200,1053993538,831,831,833,830,2193
|
|
20240102,104100,1052170754,831,832,832,831,5000
|
|
20240102,104000,1048015742,832,833,833,832,550
|
|
20240102,103900,1047557642,833,834,834,833,9139
|
|
20240102,103800,1039942818,833,833,833,833,6998
|
|
20240102,103700,1034113484,833,832,833,831,25165
|
|
20240102,103600,1013201096,832,832,834,832,1767
|
|
20240102,103500,1011730720,833,833,833,833,1099
|
|
20240102,103400,1010815253,833,833,833,832,2065
|
|
20240102,103300,1009097158,832,833,833,832,3982
|
|
20240102,103200,1005783781,833,834,835,833,16324
|
|
20240102,103100,992169652,833,834,834,833,6043
|
|
20240102,103000,987135518,834,834,834,833,6063
|
|
20240102,102900,982081017,834,834,834,834,13929
|
|
20240102,102800,970464231,834,836,836,834,19861
|
|
20240102,102700,953884465,836,835,836,835,5619
|
|
20240102,102600,949191555,835,838,839,835,27733
|
|
20240102,102500,925973165,839,839,840,838,5754
|
|
20240102,102400,921149494,840,839,840,839,3687
|
|
20240102,102300,918055592,840,840,841,840,10975
|
|
20240102,102200,908830370,841,840,841,840,9360
|
|
20240102,102100,900963166,841,841,841,839,5456
|
|
20240102,102000,896379923,839,839,841,839,39447
|
|
20240102,101900,863237353,839,837,839,837,4821
|
|
20240102,101800,859195068,837,838,838,837,2659
|
|
20240102,101700,856967236,839,838,840,838,5402
|
|
20240102,101600,852433897,839,838,840,838,10680
|
|
20240102,101500,843477643,836,836,837,833,28144
|
|
20240102,101400,819988732,836,839,840,836,14917
|
|
20240102,101300,807494781,837,840,842,837,26899
|
|
20240102,101200,784886916,841,835,841,835,157829
|
|
20240102,101100,652342225,836,835,836,835,11345
|
|
20240102,101000,642858762,836,835,837,835,5180
|
|
20240102,100900,638527975,835,838,838,835,20443
|
|
20240102,100800,621436493,838,839,840,835,11165
|
|
20240102,100700,612071030,839,834,839,832,52495
|
|
20240102,100600,568150874,835,837,838,835,6326
|
|
20240102,100500,562860190,837,835,840,832,62919
|
|
20240102,100400,510166790,837,839,841,835,60208
|
|
20240102,100300,459772278,838,835,845,832,199859
|
|
20240102,100200,292082802,836,835,837,834,39792
|
|
20240102,100100,258827736,834,836,838,830,49807
|
|
20240102,100000,217217600,838,840,841,832,258870
|