622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191900,1062566992,830,830,830,830,8727
|
|
20240103,191800,1062566992,830,830,830,830,0
|
|
20240103,191700,1062566992,830,830,830,830,0
|
|
20240103,191600,1062566992,830,830,830,830,0
|
|
20240103,191500,1062566992,830,830,830,830,0
|
|
20240103,191400,1062566992,830,830,830,830,0
|
|
20240103,191300,1062566992,830,830,830,830,0
|
|
20240103,191200,1062566992,830,830,830,830,0
|
|
20240103,191100,1062566992,830,830,830,830,0
|
|
20240103,191000,1062566992,830,830,830,830,0
|
|
20240103,190900,1062566992,830,830,830,830,0
|
|
20240103,190800,1062566992,830,830,830,830,0
|
|
20240103,190700,1062566992,830,830,830,830,0
|
|
20240103,190600,1062566992,830,830,830,830,0
|
|
20240103,190500,1062566992,830,830,830,830,0
|
|
20240103,190400,1062566992,830,830,830,830,0
|
|
20240103,190300,1062566992,830,830,830,830,0
|
|
20240103,190200,1062566992,830,830,830,830,0
|
|
20240103,190100,1062566992,830,830,830,830,0
|
|
20240103,190000,1062566992,830,830,830,830,0
|
|
20240103,185900,1062566992,830,830,830,830,0
|
|
20240103,185800,1062566992,830,830,830,830,0
|
|
20240103,185700,1062566992,830,830,830,830,0
|
|
20240103,185600,1062566992,830,830,830,830,0
|
|
20240103,185500,1062566992,830,830,830,830,0
|
|
20240103,185400,1062566992,830,830,830,830,0
|
|
20240103,185300,1062566992,830,830,830,830,0
|
|
20240103,185200,1062566992,830,830,830,830,0
|
|
20240103,185100,1062566992,830,830,830,830,0
|
|
20240103,185000,1062566992,830,830,830,830,0
|
|
20240103,184900,1062566992,830,830,830,830,8727
|
|
20240103,184800,1062566992,830,830,830,830,0
|
|
20240103,184700,1062566992,830,830,830,830,0
|
|
20240103,184600,1062566992,830,830,830,830,0
|
|
20240103,184500,1062566992,830,830,830,830,0
|
|
20240103,184400,1062566992,830,830,830,830,0
|
|
20240103,184300,1062566992,830,830,830,830,0
|
|
20240103,184200,1062566992,830,830,830,830,0
|
|
20240103,184100,1062566992,830,830,830,830,0
|
|
20240103,184000,1062566992,830,830,830,830,0
|
|
20240103,183900,1062566992,830,830,830,830,0
|
|
20240103,183800,1062566992,830,830,830,830,0
|
|
20240103,183700,1062566992,830,830,830,830,0
|
|
20240103,183600,1062566992,830,830,830,830,0
|
|
20240103,183500,1062566992,830,830,830,830,0
|
|
20240103,183400,1062566992,830,830,830,830,0
|
|
20240103,183300,1062566992,830,830,830,830,0
|
|
20240103,183200,1062566992,830,830,830,830,0
|
|
20240103,183100,1062566992,830,830,830,830,0
|
|
20240103,183000,1062566992,830,830,830,830,0
|
|
20240103,182900,1062566992,830,830,830,830,0
|
|
20240103,182800,1062566992,830,830,830,830,0
|
|
20240103,182700,1062566992,830,830,830,830,0
|
|
20240103,182600,1062566992,830,830,830,830,0
|
|
20240103,182500,1062566992,830,830,830,830,0
|
|
20240103,182400,1062566992,830,830,830,830,0
|
|
20240103,182300,1062566992,830,830,830,830,0
|
|
20240103,182200,1062566992,830,830,830,830,0
|
|
20240103,182100,1062566992,830,830,830,830,0
|
|
20240103,182000,1062566992,830,830,830,830,0
|
|
20240103,181900,1062566992,830,830,830,830,8727
|
|
20240103,181800,1062566992,830,830,830,830,0
|
|
20240103,181700,1062566992,830,830,830,830,0
|
|
20240103,181600,1062566992,830,830,830,830,0
|
|
20240103,181500,1062566992,830,830,830,830,0
|
|
20240103,181400,1062566992,830,830,830,830,0
|
|
20240103,181300,1062566992,830,830,830,830,0
|
|
20240103,181200,1062566992,830,830,830,830,0
|
|
20240103,181100,1062566992,830,830,830,830,0
|
|
20240103,181000,1062566992,830,830,830,830,0
|
|
20240103,180900,1062566992,830,830,830,830,0
|
|
20240103,180800,1062566992,830,830,830,830,0
|
|
20240103,180700,1062566992,830,830,830,830,0
|
|
20240103,180600,1062566992,830,830,830,830,0
|
|
20240103,180500,1062566992,830,830,830,830,0
|
|
20240103,180400,1062566992,830,830,830,830,0
|
|
20240103,180300,1062566992,830,830,830,830,0
|
|
20240103,180200,1062566992,830,830,830,830,0
|
|
20240103,180100,1062566992,830,830,830,830,0
|
|
20240103,180000,1062566992,830,830,830,830,0
|
|
20240103,175900,1062566992,830,830,830,830,0
|
|
20240103,175800,1062566992,830,830,830,830,0
|
|
20240103,175700,1062566992,830,830,830,830,0
|
|
20240103,175600,1062566992,830,830,830,830,0
|
|
20240103,175500,1062566992,830,830,830,830,0
|
|
20240103,175400,1062566992,830,830,830,830,0
|
|
20240103,175300,1062566992,830,830,830,830,0
|
|
20240103,175200,1062566992,830,830,830,830,0
|
|
20240103,175100,1062566992,830,830,830,830,0
|
|
20240103,175000,1062566992,830,830,830,830,0
|
|
20240103,174900,1062566992,830,830,830,830,8727
|
|
20240103,174800,1062566992,830,830,830,830,0
|
|
20240103,174700,1062566992,830,830,830,830,0
|
|
20240103,174600,1062566992,830,830,830,830,0
|
|
20240103,174500,1062566992,830,830,830,830,0
|
|
20240103,174400,1062566992,830,830,830,830,0
|
|
20240103,174300,1062566992,830,830,830,830,0
|
|
20240103,174200,1062566992,830,830,830,830,0
|
|
20240103,174100,1062566992,830,830,830,830,0
|
|
20240103,174000,1062566992,830,830,830,830,0
|
|
20240103,173900,1062566992,830,830,830,830,0
|
|
20240103,173800,1062566992,830,830,830,830,0
|
|
20240103,173700,1062566992,830,830,830,830,0
|
|
20240103,173600,1062566992,830,830,830,830,0
|
|
20240103,173500,1062566992,830,830,830,830,0
|
|
20240103,173400,1062566992,830,830,830,830,0
|
|
20240103,173300,1062566992,830,830,830,830,0
|
|
20240103,173200,1062566992,830,830,830,830,0
|
|
20240103,173100,1062566992,830,830,830,830,0
|
|
20240103,173000,1062566992,830,830,830,830,0
|
|
20240103,172900,1062566992,830,830,830,830,0
|
|
20240103,172800,1062566992,830,830,830,830,0
|
|
20240103,172700,1062566992,830,830,830,830,0
|
|
20240103,172600,1062566992,830,830,830,830,0
|
|
20240103,172500,1062566992,830,830,830,830,0
|
|
20240103,172400,1062566992,830,830,830,830,0
|
|
20240103,172300,1062566992,830,830,830,830,0
|
|
20240103,172200,1062566992,830,830,830,830,0
|
|
20240103,172100,1062566992,830,830,830,830,0
|
|
20240103,172000,1062566992,830,830,830,830,0
|
|
20240103,171900,1062566992,830,830,830,830,8727
|
|
20240103,171800,1062566992,830,830,830,830,0
|
|
20240103,171700,1062566992,830,830,830,830,0
|
|
20240103,171600,1062566992,830,830,830,830,0
|
|
20240103,171500,1062566992,830,830,830,830,0
|
|
20240103,171400,1062566992,830,830,830,830,0
|
|
20240103,171300,1062566992,830,830,830,830,0
|
|
20240103,171200,1062566992,830,830,830,830,0
|
|
20240103,171100,1062566992,830,830,830,830,0
|
|
20240103,171000,1062566992,830,830,830,830,0
|
|
20240103,170900,1062566992,830,830,830,830,0
|
|
20240103,170800,1062566992,830,830,830,830,0
|
|
20240103,170700,1062566992,830,830,830,830,0
|
|
20240103,170600,1062566992,830,830,830,830,0
|
|
20240103,170500,1062566992,830,830,830,830,0
|
|
20240103,170400,1062566992,830,830,830,830,0
|
|
20240103,170300,1062566992,830,830,830,830,0
|
|
20240103,170200,1062566992,830,830,830,830,0
|
|
20240103,170100,1062566992,830,830,830,830,0
|
|
20240103,170000,1062566992,830,830,830,830,0
|
|
20240103,165900,1062566992,830,830,830,830,0
|
|
20240103,165800,1062566992,830,830,830,830,0
|
|
20240103,165700,1062566992,830,830,830,830,0
|
|
20240103,165600,1062566992,830,830,830,830,0
|
|
20240103,165500,1062566992,830,830,830,830,0
|
|
20240103,165400,1062566992,830,830,830,830,0
|
|
20240103,165300,1062566992,830,830,830,830,0
|
|
20240103,165200,1062566992,830,830,830,830,0
|
|
20240103,165100,1062566992,830,830,830,830,0
|
|
20240103,165000,1062566992,830,830,830,830,0
|
|
20240103,164900,1062566992,830,830,830,830,8727
|
|
20240103,164800,1062566992,830,830,830,830,0
|
|
20240103,164700,1062566992,830,830,830,830,0
|
|
20240103,164600,1062566992,830,830,830,830,0
|
|
20240103,164500,1062566992,830,830,830,830,0
|
|
20240103,164400,1062566992,830,830,830,830,0
|
|
20240103,164300,1062566992,830,830,830,830,0
|
|
20240103,164200,1062566992,830,830,830,830,0
|
|
20240103,164100,1062566992,830,830,830,830,0
|
|
20240103,164000,1062566992,830,830,830,830,0
|
|
20240103,163900,1062566992,830,830,830,830,0
|
|
20240103,163800,1062566992,830,830,830,830,0
|
|
20240103,163700,1062566992,830,830,830,830,0
|
|
20240103,163600,1062566992,830,830,830,830,0
|
|
20240103,163500,1062566992,830,830,830,830,0
|
|
20240103,163400,1062566992,830,830,830,830,0
|
|
20240103,163300,1062566992,830,830,830,830,0
|
|
20240103,163200,1062566992,830,830,830,830,0
|
|
20240103,163100,1062566992,830,830,830,830,0
|
|
20240103,163000,1062566992,830,830,830,830,0
|
|
20240103,162900,1062566992,830,830,830,830,0
|
|
20240103,162800,1062566992,830,830,830,830,0
|
|
20240103,162700,1062566992,830,830,830,830,0
|
|
20240103,162600,1062566992,830,830,830,830,0
|
|
20240103,162500,1062566992,830,830,830,830,0
|
|
20240103,162400,1062566992,830,830,830,830,0
|
|
20240103,162300,1062566992,830,830,830,830,0
|
|
20240103,162200,1062566992,830,830,830,830,0
|
|
20240103,162100,1062566992,830,830,830,830,0
|
|
20240103,162000,1062566992,830,830,830,830,0
|
|
20240103,161900,1062566992,830,830,830,830,8727
|
|
20240103,161800,1062566992,830,830,830,830,0
|
|
20240103,161700,1062566992,830,830,830,830,0
|
|
20240103,161600,1062566992,830,830,830,830,0
|
|
20240103,161500,1062566992,830,830,830,830,0
|
|
20240103,161400,1062566992,830,830,830,830,0
|
|
20240103,161300,1062566992,830,830,830,830,0
|
|
20240103,161200,1062566992,830,830,830,830,0
|
|
20240103,161100,1062566992,830,830,830,830,0
|
|
20240103,161000,1062566992,830,830,830,830,0
|
|
20240103,160900,1062566992,830,830,830,830,0
|
|
20240103,160800,1062566992,830,830,830,830,0
|
|
20240103,160700,1062566992,830,830,830,830,0
|
|
20240103,160600,1062566992,830,830,830,830,0
|
|
20240103,160500,1062566992,830,830,830,830,0
|
|
20240103,160400,1062566992,830,830,830,830,0
|
|
20240103,160300,1062566992,830,830,830,830,0
|
|
20240103,160200,1062566992,830,830,830,830,0
|
|
20240103,160100,1062566992,830,830,830,830,0
|
|
20240103,160000,1062566992,830,830,830,830,0
|
|
20240103,155900,1062566992,830,830,830,830,0
|
|
20240103,155800,1062566992,830,830,830,830,0
|
|
20240103,155700,1062566992,830,830,830,830,0
|
|
20240103,155600,1062566992,830,830,830,830,0
|
|
20240103,155500,1062566992,830,830,830,830,0
|
|
20240103,155400,1062566992,830,830,830,830,0
|
|
20240103,155300,1062566992,830,830,830,830,0
|
|
20240103,155200,1062566992,830,830,830,830,0
|
|
20240103,155100,1062566992,830,830,830,830,0
|
|
20240103,155000,1062566992,830,830,830,830,0
|
|
20240103,154900,1062566992,830,830,830,830,8727
|
|
20240103,154800,1062566992,830,830,830,830,0
|
|
20240103,154700,1062566992,830,830,830,830,0
|
|
20240103,154600,1062566992,830,830,830,830,0
|
|
20240103,154500,1062566992,830,830,830,830,0
|
|
20240103,154400,1062566992,830,830,830,830,0
|
|
20240103,154300,1062566992,830,830,830,830,0
|
|
20240103,154200,1062566992,830,830,830,830,0
|
|
20240103,154100,1062566992,830,830,830,830,0
|
|
20240103,154000,1062566992,830,830,830,830,0
|
|
20240103,153900,1062566992,830,830,830,830,0
|
|
20240103,153800,1062566992,830,830,830,830,0
|
|
20240103,153700,1062566992,830,830,830,830,0
|
|
20240103,153600,1062566992,830,830,830,830,0
|
|
20240103,153500,1062566992,830,830,830,830,0
|
|
20240103,153400,1062566992,830,830,830,830,0
|
|
20240103,153300,1062566992,830,830,830,830,0
|
|
20240103,153200,1062566992,830,830,830,830,0
|
|
20240103,153100,1062566992,830,830,830,830,0
|
|
20240103,153000,1062566992,830,830,830,830,8727
|
|
20240103,152900,1055323582,830,830,830,830,0
|
|
20240103,152800,1055323582,830,830,830,830,0
|
|
20240103,152700,1055323582,830,830,830,830,0
|
|
20240103,152600,1055323582,830,830,830,830,0
|
|
20240103,152500,1055323582,830,830,830,830,0
|
|
20240103,152400,1055323582,830,830,830,830,0
|
|
20240103,152300,1055323582,830,830,830,830,0
|
|
20240103,152200,1055323582,830,830,830,830,0
|
|
20240103,152100,1055323582,830,830,830,830,0
|
|
20240103,152000,1055323582,830,830,830,830,0
|
|
20240103,151900,1055323582,830,832,832,830,5542
|
|
20240103,151800,1050717115,831,831,832,830,1545
|
|
20240103,151700,1049432355,832,832,832,832,3444
|
|
20240103,151600,1046566947,831,832,832,831,1763
|
|
20240103,151500,1045100381,831,830,831,830,6415
|
|
20240103,151400,1039775138,830,831,831,830,6799
|
|
20240103,151300,1034130594,831,831,831,831,2513
|
|
20240103,151200,1032042291,832,831,832,831,337
|
|
20240103,151100,1031762178,832,832,832,832,323
|
|
20240103,151000,1031493442,832,831,832,830,327
|
|
20240103,150900,1031221401,832,832,832,830,102
|
|
20240103,150800,1031136711,832,832,832,830,6731
|
|
20240103,150700,1025547139,832,831,832,831,715
|
|
20240103,150600,1024952649,829,830,831,829,5225
|
|
20240103,150500,1020621074,829,832,832,829,2515
|
|
20240103,150400,1018534308,832,832,832,832,3
|
|
20240103,150300,1018531812,832,832,832,832,1483
|
|
20240103,150200,1017297956,832,832,832,832,100
|
|
20240103,150100,1017214756,832,832,832,831,621
|
|
20240103,150000,1016698684,831,831,831,831,0
|
|
20240103,145900,1016698684,831,832,832,831,303
|
|
20240103,145800,1016446888,832,833,833,832,1007
|
|
20240103,145700,1015609063,833,830,833,830,1836
|
|
20240103,145600,1014083193,830,833,833,830,16329
|
|
20240103,145500,1000520565,835,832,835,832,5001
|
|
20240103,145400,996359730,832,832,832,832,1305
|
|
20240103,145300,995273970,831,836,836,831,10363
|
|
20240103,145200,986640434,835,837,837,835,5296
|
|
20240103,145100,982211675,836,835,837,835,6181
|
|
20240103,145000,977046485,834,834,834,834,0
|
|
20240103,144900,977046485,834,834,834,834,0
|
|
20240103,144800,977046485,834,834,834,834,1089
|
|
20240103,144700,976138259,834,834,834,834,0
|
|
20240103,144600,976138259,834,834,834,834,1
|
|
20240103,144500,976137425,834,834,834,834,1981
|
|
20240103,144400,974485271,833,834,834,833,1864
|
|
20240103,144300,972931730,834,834,834,834,3000
|
|
20240103,144200,970429730,835,834,835,834,2114
|
|
20240103,144100,968666575,833,833,833,833,1020
|
|
20240103,144000,967816915,833,833,833,833,200
|
|
20240103,143900,967650315,833,833,833,833,1737
|
|
20240103,143800,966203394,833,832,833,832,544
|
|
20240103,143700,965750485,832,832,832,832,498
|
|
20240103,143600,965336149,833,833,833,833,0
|
|
20240103,143500,965336149,833,833,833,833,1
|
|
20240103,143400,965335316,831,832,833,831,1157
|
|
20240103,143300,964373653,833,832,834,832,1203
|
|
20240103,143200,963371407,833,833,833,833,1012
|
|
20240103,143100,962528411,833,833,833,833,116
|
|
20240103,143000,962431783,833,832,833,832,81
|
|
20240103,142900,962364344,832,832,832,832,30
|
|
20240103,142800,962339384,832,832,832,832,915
|
|
20240103,142700,961578104,833,833,833,833,0
|
|
20240103,142600,961578104,833,831,833,831,3001
|
|
20240103,142500,959084271,831,831,833,831,564
|
|
20240103,142400,958615583,833,833,833,831,95
|
|
20240103,142300,958536624,832,833,833,832,2
|
|
20240103,142200,958534959,832,832,832,832,1
|
|
20240103,142100,958534127,832,831,832,831,21
|
|
20240103,142000,958516656,832,833,833,832,2171
|
|
20240103,141900,956710383,833,833,833,833,348
|
|
20240103,141800,956420499,832,832,832,831,3603
|
|
20240103,141700,953422828,832,831,832,831,3805
|
|
20240103,141600,950260870,831,831,831,831,0
|
|
20240103,141500,950260870,831,829,831,829,814
|
|
20240103,141400,949586062,830,830,830,830,353
|
|
20240103,141300,949293072,830,830,830,829,1844
|
|
20240103,141200,947762553,830,831,831,830,18
|
|
20240103,141100,947747612,829,829,829,829,0
|
|
20240103,141000,947747612,829,829,829,829,0
|
|
20240103,140900,947747612,829,829,829,829,0
|
|
20240103,140800,947747612,829,829,829,829,3671
|
|
20240103,140700,944704353,829,829,830,829,107
|
|
20240103,140600,944615640,829,829,829,829,0
|
|
20240103,140500,944615640,829,831,831,829,363
|
|
20240103,140400,944314711,831,831,831,831,8
|
|
20240103,140300,944308063,829,831,831,829,63
|
|
20240103,140200,944255712,829,829,829,829,1461
|
|
20240103,140100,943044543,829,829,829,829,1273
|
|
20240103,140000,941989226,829,829,829,829,2669
|
|
20240103,135900,939776625,830,830,830,830,1
|
|
20240103,135800,939775795,830,830,830,830,4
|
|
20240103,135700,939772475,830,830,830,830,10
|
|
20240103,135600,939764175,830,829,830,829,1950
|
|
20240103,135500,938147123,829,829,829,829,0
|
|
20240103,135400,938147123,829,830,830,829,831
|
|
20240103,135300,937458116,829,829,829,829,0
|
|
20240103,135200,937458116,829,829,829,829,0
|
|
20240103,135100,937458116,829,830,831,829,333
|
|
20240103,135000,937181813,831,831,831,831,0
|
|
20240103,134900,937181813,831,831,831,831,0
|
|
20240103,134800,937181813,831,830,831,830,1021
|
|
20240103,134700,936333363,829,829,829,829,0
|
|
20240103,134600,936333363,829,829,829,829,0
|
|
20240103,134500,936333363,829,830,830,829,3000
|
|
20240103,134400,933844151,831,830,831,830,117
|
|
20240103,134300,933746934,831,831,831,831,947
|
|
20240103,134200,932959977,831,832,832,831,504
|
|
20240103,134100,932541149,832,832,832,832,0
|
|
20240103,134000,932541149,832,832,832,832,122
|
|
20240103,133900,932439645,832,832,832,832,25
|
|
20240103,133800,932418845,832,832,832,832,910
|
|
20240103,133700,931661725,830,830,830,830,0
|
|
20240103,133600,931661725,830,830,830,830,712
|
|
20240103,133500,931070765,830,830,830,830,40
|
|
20240103,133400,931037565,830,830,830,830,0
|
|
20240103,133300,931037565,830,830,830,830,1350
|
|
20240103,133200,929917065,829,829,829,829,0
|
|
20240103,133100,929917065,829,829,829,829,0
|
|
20240103,133000,929917065,829,829,829,829,1000
|
|
20240103,132900,929088065,829,830,830,829,3300
|
|
20240103,132800,926352285,832,830,832,830,2300
|
|
20240103,132700,924440685,832,832,832,832,100
|
|
20240103,132600,924357485,832,832,832,832,25
|
|
20240103,132500,924336685,832,832,832,832,47
|
|
20240103,132400,924297581,831,830,831,830,6048
|
|
20240103,132300,919271725,831,830,831,830,2375
|
|
20240103,132200,917300145,830,830,830,830,119
|
|
20240103,132100,917201375,829,830,830,829,804
|
|
20240103,132000,916534442,830,830,830,830,3441
|
|
20240103,131900,913678412,830,830,830,829,4233
|
|
20240103,131800,910168700,830,830,830,830,0
|
|
20240103,131700,910168700,830,830,830,830,3000
|
|
20240103,131600,907678700,830,829,832,829,10174
|
|
20240103,131500,899235904,829,829,829,829,3000
|
|
20240103,131400,896748904,830,831,831,830,6072
|
|
20240103,131300,891709143,830,830,830,830,0
|
|
20240103,131200,891709143,830,830,830,830,1358
|
|
20240103,131100,890582003,830,830,830,830,120
|
|
20240103,131000,890482403,830,830,830,830,464
|
|
20240103,130900,890097283,830,829,830,829,39
|
|
20240103,130800,890064942,829,830,830,829,1287
|
|
20240103,130700,888997999,829,829,829,829,3019
|
|
20240103,130600,886495248,830,829,830,829,637
|
|
20240103,130500,885967038,830,830,830,829,3707
|
|
20240103,130400,882890728,830,831,831,830,300
|
|
20240103,130300,882641661,832,832,832,832,0
|
|
20240103,130200,882641661,832,831,832,831,2388
|
|
20240103,130100,880657145,831,832,832,831,380
|
|
20240103,130000,880341015,832,831,832,831,789
|
|
20240103,125900,879684667,832,831,832,831,105
|
|
20240103,125800,879597407,832,832,832,832,3
|
|
20240103,125700,879594911,832,832,832,832,309
|
|
20240103,125600,879337823,832,832,832,832,107
|
|
20240103,125500,879248799,832,832,832,832,0
|
|
20240103,125400,879248799,832,832,832,832,0
|
|
20240103,125300,879248799,832,831,832,831,201
|
|
20240103,125200,879081767,832,835,835,832,6
|
|
20240103,125100,879076760,833,833,833,831,2365
|
|
20240103,125000,877110143,834,835,835,834,150
|
|
20240103,124900,876984993,835,832,835,832,993
|
|
20240103,124800,876157533,832,832,832,832,1400
|
|
20240103,124700,874992733,832,832,832,832,500
|
|
20240103,124600,874576733,832,833,833,832,83
|
|
20240103,124500,874507673,835,835,835,835,1
|
|
20240103,124400,874506838,836,833,836,833,57
|
|
20240103,124300,874459291,832,832,832,832,0
|
|
20240103,124200,874459291,832,832,832,832,276
|
|
20240103,124100,874229659,832,831,832,831,317
|
|
20240103,124000,873965918,831,831,831,831,10
|
|
20240103,123900,873957608,831,832,832,831,1501
|
|
20240103,123800,872708777,831,831,831,831,40
|
|
20240103,123700,872675537,831,831,831,831,2
|
|
20240103,123600,872673875,832,832,832,832,50
|
|
20240103,123500,872632275,832,832,832,829,2587
|
|
20240103,123400,870486989,832,830,832,829,628
|
|
20240103,123300,869965912,830,833,833,826,55417
|
|
20240103,123200,824091996,833,833,833,832,725
|
|
20240103,123100,823488076,832,833,833,832,6414
|
|
20240103,123000,818147214,833,833,833,833,5207
|
|
20240103,122900,813809783,834,834,834,834,58
|
|
20240103,122800,813761411,834,834,834,834,0
|
|
20240103,122700,813761411,834,835,835,833,1314
|
|
20240103,122600,812665569,835,835,835,835,0
|
|
20240103,122500,812665569,835,835,835,835,4551
|
|
20240103,122400,808865484,836,836,836,836,503
|
|
20240103,122300,808444976,836,836,836,836,0
|
|
20240103,122200,808444976,836,836,836,836,125
|
|
20240103,122100,808340476,836,836,836,836,0
|
|
20240103,122000,808340476,836,836,836,836,2495
|
|
20240103,121900,806254656,836,836,836,836,0
|
|
20240103,121800,806254656,836,836,836,836,0
|
|
20240103,121700,806254656,836,836,836,836,0
|
|
20240103,121600,806254656,836,836,836,836,382
|
|
20240103,121500,805935304,835,836,836,835,3525
|
|
20240103,121400,802990661,839,839,839,839,1085
|
|
20240103,121300,802080346,839,839,839,839,0
|
|
20240103,121200,802080346,839,839,839,839,0
|
|
20240103,121100,802080346,839,836,839,836,1229
|
|
20240103,121000,801052899,839,839,839,839,0
|
|
20240103,120900,801052899,839,837,839,837,1490
|
|
20240103,120800,799805753,839,839,839,839,0
|
|
20240103,120700,799805753,839,836,839,836,1005
|
|
20240103,120600,798962564,838,838,838,838,746
|
|
20240103,120500,798337416,837,837,837,837,0
|
|
20240103,120400,798337416,837,837,837,837,674
|
|
20240103,120300,797773278,836,837,837,836,575
|
|
20240103,120200,797292575,836,836,836,836,0
|
|
20240103,120100,797292575,836,836,836,836,0
|
|
20240103,120000,797292575,836,836,836,836,2
|
|
20240103,115900,797290903,839,839,839,836,7
|
|
20240103,115800,797285039,836,836,839,836,4
|
|
20240103,115700,797281692,836,836,839,836,3
|
|
20240103,115600,797279181,839,836,839,836,161
|
|
20240103,115500,797144580,836,836,836,836,2
|
|
20240103,115400,797142908,836,836,836,836,513
|
|
20240103,115300,796714040,839,839,839,836,32
|
|
20240103,115200,796687195,839,836,839,836,4831
|
|
20240103,115100,792648438,835,836,836,835,5759
|
|
20240103,115000,787833916,836,838,838,836,2058
|
|
20240103,114900,786110931,838,838,838,838,2
|
|
20240103,114800,786109255,838,838,839,838,5
|
|
20240103,114700,786105062,838,838,838,838,2
|
|
20240103,114600,786103386,838,838,838,838,14
|
|
20240103,114500,786091654,838,838,838,836,6
|
|
20240103,114400,786086634,836,837,838,836,3257
|
|
20240103,114300,783357916,836,837,837,836,164
|
|
20240103,114200,783220649,837,837,837,836,688
|
|
20240103,114100,782645093,837,837,837,837,233
|
|
20240103,114000,782450072,837,837,837,837,396
|
|
20240103,113900,782118620,838,837,838,837,10
|
|
20240103,113800,782110249,837,837,837,837,1660
|
|
20240103,113700,780720829,837,838,838,837,41
|
|
20240103,113600,780686511,838,838,838,838,2
|
|
20240103,113500,780684835,838,836,838,836,524
|
|
20240103,113400,780246270,836,838,838,836,125
|
|
20240103,113300,780141766,838,836,838,836,211
|
|
20240103,113200,779964967,836,838,838,836,19602
|
|
20240103,113100,763567151,839,839,839,839,0
|
|
20240103,113000,763567151,839,839,839,839,300
|
|
20240103,112900,763315451,839,838,839,838,542
|
|
20240103,112800,762860754,839,839,839,839,3
|
|
20240103,112700,762858237,840,838,840,838,2
|
|
20240103,112600,762856559,838,838,838,838,2
|
|
20240103,112500,762854883,838,840,840,838,2001
|
|
20240103,112400,761177320,840,840,840,840,39
|
|
20240103,112300,761144560,840,840,840,840,100
|
|
20240103,112200,761060560,840,840,840,840,84
|
|
20240103,112100,760990000,840,838,840,838,2507
|
|
20240103,112000,758889130,839,840,840,839,2487
|
|
20240103,111900,756802050,840,840,840,840,9
|
|
20240103,111800,756794490,838,839,839,838,499
|
|
20240103,111700,756375978,840,839,840,839,231
|
|
20240103,111600,756182168,840,841,841,840,2981
|
|
20240103,111500,753677794,841,841,842,841,922
|
|
20240103,111400,752902391,841,842,843,841,5818
|
|
20240103,111300,748009197,843,842,843,842,165
|
|
20240103,111200,747870259,843,843,843,843,2
|
|
20240103,111100,747868573,844,844,844,844,100
|
|
20240103,111000,747784173,841,843,843,841,5356
|
|
20240103,110900,743269299,843,844,844,843,27
|
|
20240103,110800,743246536,841,842,842,841,26
|
|
20240103,110700,743224669,844,844,844,844,5
|
|
20240103,110600,743220449,843,841,843,840,11628
|
|
20240103,110500,733431151,841,839,841,838,288
|
|
20240103,110400,733189515,839,839,841,839,343
|
|
20240103,110300,732901736,841,841,841,841,100
|
|
20240103,110200,732817636,839,841,841,839,141
|
|
20240103,110100,732699254,841,841,841,841,1
|
|
20240103,110000,732698413,837,839,841,837,7945
|
|
20240103,105900,726033153,839,839,839,839,1456
|
|
20240103,105800,724811569,841,841,841,839,5012
|
|
20240103,105700,720606477,841,841,841,841,1
|
|
20240103,105600,720605636,841,841,841,841,119
|
|
20240103,105500,720505557,841,839,841,839,311
|
|
20240103,105400,720244008,837,838,838,837,1200
|
|
20240103,105300,719239607,837,837,837,837,117
|
|
20240103,105200,719141678,837,838,841,837,1171
|
|
20240103,105100,718160476,838,838,838,838,1830
|
|
20240103,105000,716626936,838,839,839,838,2500
|
|
20240103,104900,714531834,839,839,839,839,622
|
|
20240103,104800,714009976,841,840,841,839,399
|
|
20240103,104700,713674885,840,840,840,840,1236
|
|
20240103,104600,712636645,841,841,841,841,0
|
|
20240103,104500,712636645,841,842,842,841,4546
|
|
20240103,104400,708812359,842,841,842,841,1045
|
|
20240103,104300,707933277,841,841,841,841,1583
|
|
20240103,104200,706601974,841,841,841,841,1595
|
|
20240103,104100,705260579,840,839,840,839,11215
|
|
20240103,104000,695840285,838,837,838,837,428
|
|
20240103,103900,695481670,839,839,839,839,4000
|
|
20240103,103800,692125670,838,838,838,838,130
|
|
20240103,103700,692016730,837,839,839,837,552
|
|
20240103,103600,691554102,837,840,840,837,12953
|
|
20240103,103500,680690974,840,839,840,839,10109
|
|
20240103,103400,672203336,840,839,840,839,1815
|
|
20240103,103300,670680049,838,838,839,838,309
|
|
20240103,103200,670420807,838,839,839,838,1009
|
|
20240103,103100,669574258,839,837,839,837,15890
|
|
20240103,103000,656259793,836,834,836,834,33016
|
|
20240103,102900,628669025,835,834,835,834,2015
|
|
20240103,102800,626988513,834,835,835,834,10895
|
|
20240103,102700,617895137,835,834,835,834,1206
|
|
20240103,102600,616888129,834,834,834,834,276
|
|
20240103,102500,616657945,833,833,833,833,1114
|
|
20240103,102400,615729983,834,834,834,834,1982
|
|
20240103,102300,614076995,834,834,834,834,907
|
|
20240103,102200,613320557,834,833,834,832,1045
|
|
20240103,102100,612449085,833,833,833,832,61
|
|
20240103,102000,612398282,833,833,833,833,7
|
|
20240103,101900,612392451,833,832,833,832,1069
|
|
20240103,101800,611502050,832,831,832,831,1336
|
|
20240103,101700,610390499,830,829,830,829,9902
|
|
20240103,101600,602173457,828,828,828,828,2253
|
|
20240103,101500,600307973,828,827,828,827,3602
|
|
20240103,101400,597325619,827,828,828,827,17543
|
|
20240103,101300,582811015,828,829,829,828,601
|
|
20240103,101200,582312787,830,830,830,830,55
|
|
20240103,101100,582267137,830,829,830,829,3402
|
|
20240103,101000,579445178,830,828,830,828,1501
|
|
20240103,100900,578200250,829,829,829,829,1012
|
|
20240103,100800,577361302,829,829,829,829,1010
|
|
20240103,100700,576524012,829,829,829,829,3101
|
|
20240103,100600,573953283,829,830,830,829,2429
|
|
20240103,100500,571939636,828,828,828,828,30
|
|
20240103,100400,571914796,828,830,830,828,438
|
|
20240103,100300,571552094,828,828,829,828,1805
|
|
20240103,100200,570057349,828,828,828,828,200
|
|
20240103,100100,569891749,830,830,830,830,1
|
|
20240103,100000,569890919,830,830,830,828,6530
|
|
20240103,095900,564476694,831,830,831,829,2830
|
|
20240103,095800,562126994,830,831,831,830,5913
|
|
20240103,095700,557218266,830,830,831,829,5555
|
|
20240103,095600,552610201,829,830,830,829,9543
|
|
20240103,095500,544697611,830,830,830,830,3921
|
|
20240103,095400,541443181,829,833,833,829,16163
|
|
20240103,095300,528027644,833,832,833,831,13187
|
|
20240103,095200,517065954,832,833,833,832,2155
|
|
20240103,095100,515271693,833,835,835,833,1910
|
|
20240103,095000,513677251,835,835,835,835,1
|
|
20240103,094900,513676416,835,833,835,833,52
|
|
20240103,094800,513632998,831,833,833,831,6059
|
|
20240103,094700,508594229,831,833,833,831,2489
|
|
20240103,094600,506523932,833,833,833,833,648
|
|
20240103,094500,505984148,833,833,833,833,0
|
|
20240103,094400,505984148,833,830,833,830,31
|
|
20240103,094300,505958328,833,834,834,829,46881
|
|
20240103,094200,467007862,835,835,836,834,523
|
|
20240103,094100,466571011,836,836,836,836,2013
|
|
20240103,094000,464888143,836,836,836,836,553
|
|
20240103,093900,464425835,836,836,836,836,26
|
|
20240103,093800,464404099,837,837,837,834,2155
|
|
20240103,093700,462606364,837,834,838,831,3977
|
|
20240103,093600,459287106,834,835,835,832,418
|
|
20240103,093500,458938664,835,831,835,831,18732
|
|
20240103,093400,443316015,831,834,834,831,2304
|
|
20240103,093300,441398988,835,835,835,832,2913
|
|
20240103,093200,438975264,830,832,834,830,38849
|
|
20240103,093100,406663564,832,835,835,832,23334
|
|
20240103,093000,387228209,835,835,835,835,1369
|
|
20240103,092900,386085094,834,834,835,834,790
|
|
20240103,092800,385426033,835,835,835,835,447
|
|
20240103,092700,385052788,835,836,836,833,21123
|
|
20240103,092600,367427113,836,836,837,835,6883
|
|
20240103,092500,361672360,836,836,836,835,40186
|
|
20240103,092400,328082495,836,838,838,836,19723
|
|
20240103,092300,311588081,838,839,839,838,4850
|
|
20240103,092200,307523289,839,839,839,838,2627
|
|
20240103,092100,305319341,838,840,840,838,6410
|
|
20240103,092000,299947348,840,841,841,840,4415
|
|
20240103,091900,296238727,841,840,841,840,8948
|
|
20240103,091800,288722178,841,842,842,840,11183
|
|
20240103,091700,279317375,841,840,841,840,1467
|
|
20240103,091600,278085094,840,840,840,840,303
|
|
20240103,091500,277830574,837,838,840,837,5242
|
|
20240103,091400,273437546,837,837,838,837,2915
|
|
20240103,091300,270997064,837,839,839,837,4407
|
|
20240103,091200,267304843,838,838,841,838,2899
|
|
20240103,091100,264870096,838,838,839,838,12505
|
|
20240103,091000,254383753,837,838,838,837,5942
|
|
20240103,090900,249406299,837,838,838,837,5850
|
|
20240103,090800,244509749,837,837,838,836,8279
|
|
20240103,090700,237577472,837,837,837,836,7916
|
|
20240103,090600,230953162,838,836,838,836,16598
|
|
20240103,090500,217060276,836,837,838,835,2088
|
|
20240103,090400,215314255,837,834,837,834,11258
|
|
20240103,090300,205899564,837,836,837,834,13091
|
|
20240103,090200,194954321,833,836,837,831,40717
|
|
20240103,090100,161047210,834,837,838,831,11573
|
|
20240103,090000,151389879,831,845,847,830,147240
|