567 lines
25 KiB
CSV
567 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192400,545381364,691,691,691,691,13413
|
|
20240102,192300,545381364,691,691,691,691,0
|
|
20240102,192200,545381364,691,691,691,691,0
|
|
20240102,192100,545381364,691,691,691,691,0
|
|
20240102,192000,545381364,691,691,691,691,0
|
|
20240102,191900,545381364,691,691,691,691,0
|
|
20240102,191800,545381364,691,691,691,691,0
|
|
20240102,191700,545381364,691,691,691,691,0
|
|
20240102,191600,545381364,691,691,691,691,0
|
|
20240102,191500,545381364,691,691,691,691,0
|
|
20240102,191400,545381364,691,691,691,691,0
|
|
20240102,191300,545381364,691,691,691,691,0
|
|
20240102,191200,545381364,691,691,691,691,0
|
|
20240102,191100,545381364,691,691,691,691,0
|
|
20240102,191000,545381364,691,691,691,691,0
|
|
20240102,190900,545381364,691,691,691,691,0
|
|
20240102,190800,545381364,691,691,691,691,0
|
|
20240102,190700,545381364,691,691,691,691,0
|
|
20240102,190600,545381364,691,691,691,691,0
|
|
20240102,190500,545381364,691,691,691,691,0
|
|
20240102,190400,545381364,691,691,691,691,0
|
|
20240102,190300,545381364,691,691,691,691,0
|
|
20240102,190200,545381364,691,691,691,691,0
|
|
20240102,190100,545381364,691,691,691,691,0
|
|
20240102,190000,545381364,691,691,691,691,0
|
|
20240102,185900,545381364,691,691,691,691,0
|
|
20240102,185800,545381364,691,691,691,691,0
|
|
20240102,185700,545381364,691,691,691,691,0
|
|
20240102,185600,545381364,691,691,691,691,0
|
|
20240102,185500,545381364,691,691,691,691,0
|
|
20240102,185400,545381364,691,691,691,691,13413
|
|
20240102,185300,545381364,691,691,691,691,0
|
|
20240102,185200,545381364,691,691,691,691,0
|
|
20240102,185100,545381364,691,691,691,691,0
|
|
20240102,185000,545381364,691,691,691,691,0
|
|
20240102,184900,545381364,691,691,691,691,0
|
|
20240102,184800,545381364,691,691,691,691,0
|
|
20240102,184700,545381364,691,691,691,691,0
|
|
20240102,184600,545381364,691,691,691,691,0
|
|
20240102,184500,545381364,691,691,691,691,0
|
|
20240102,184400,545381364,691,691,691,691,0
|
|
20240102,184300,545381364,691,691,691,691,0
|
|
20240102,184200,545381364,691,691,691,691,0
|
|
20240102,184100,545381364,691,691,691,691,0
|
|
20240102,184000,545381364,691,691,691,691,0
|
|
20240102,183900,545381364,691,691,691,691,0
|
|
20240102,183800,545381364,691,691,691,691,0
|
|
20240102,183700,545381364,691,691,691,691,0
|
|
20240102,183600,545381364,691,691,691,691,0
|
|
20240102,183500,545381364,691,691,691,691,0
|
|
20240102,183400,545381364,691,691,691,691,0
|
|
20240102,183300,545381364,691,691,691,691,0
|
|
20240102,183200,545381364,691,691,691,691,0
|
|
20240102,183100,545381364,691,691,691,691,0
|
|
20240102,183000,545381364,691,691,691,691,0
|
|
20240102,182900,545381364,691,691,691,691,0
|
|
20240102,182800,545381364,691,691,691,691,0
|
|
20240102,182700,545381364,691,691,691,691,0
|
|
20240102,182600,545381364,691,691,691,691,0
|
|
20240102,182500,545381364,691,691,691,691,0
|
|
20240102,182400,545381364,691,691,691,691,13413
|
|
20240102,182300,545381364,691,691,691,691,0
|
|
20240102,182200,545381364,691,691,691,691,0
|
|
20240102,182100,545381364,691,691,691,691,0
|
|
20240102,182000,545381364,691,691,691,691,0
|
|
20240102,181900,545381364,691,691,691,691,0
|
|
20240102,181800,545381364,691,691,691,691,0
|
|
20240102,181700,545381364,691,691,691,691,0
|
|
20240102,181600,545381364,691,691,691,691,0
|
|
20240102,181500,545381364,691,691,691,691,0
|
|
20240102,181400,545381364,691,691,691,691,0
|
|
20240102,181300,545381364,691,691,691,691,0
|
|
20240102,181200,545381364,691,691,691,691,0
|
|
20240102,181100,545381364,691,691,691,691,0
|
|
20240102,181000,545381364,691,691,691,691,0
|
|
20240102,180900,545381364,691,691,691,691,0
|
|
20240102,180800,545381364,691,691,691,691,0
|
|
20240102,180700,545381364,691,691,691,691,0
|
|
20240102,180600,545381364,691,691,691,691,0
|
|
20240102,180500,545381364,691,691,691,691,0
|
|
20240102,180400,545381364,691,691,691,691,0
|
|
20240102,180300,545381364,691,691,691,691,0
|
|
20240102,180200,545381364,691,691,691,691,0
|
|
20240102,180100,545381364,691,691,691,691,0
|
|
20240102,180000,545381364,691,691,691,691,0
|
|
20240102,175900,545381364,691,691,691,691,0
|
|
20240102,175800,545381364,691,691,691,691,0
|
|
20240102,175700,545381364,691,691,691,691,0
|
|
20240102,175600,545381364,691,691,691,691,0
|
|
20240102,175500,545381364,691,691,691,691,0
|
|
20240102,175400,545381364,691,691,691,691,13413
|
|
20240102,175300,545381364,691,691,691,691,0
|
|
20240102,175200,545381364,691,691,691,691,0
|
|
20240102,175100,545381364,691,691,691,691,0
|
|
20240102,175000,545381364,691,691,691,691,0
|
|
20240102,174900,545381364,691,691,691,691,0
|
|
20240102,174800,545381364,691,691,691,691,0
|
|
20240102,174700,545381364,691,691,691,691,0
|
|
20240102,174600,545381364,691,691,691,691,0
|
|
20240102,174500,545381364,691,691,691,691,0
|
|
20240102,174400,545381364,691,691,691,691,0
|
|
20240102,174300,545381364,691,691,691,691,0
|
|
20240102,174200,545381364,691,691,691,691,0
|
|
20240102,174100,545381364,691,691,691,691,0
|
|
20240102,174000,545381364,691,691,691,691,0
|
|
20240102,173900,545381364,691,691,691,691,0
|
|
20240102,173800,545381364,691,691,691,691,0
|
|
20240102,173700,545381364,691,691,691,691,0
|
|
20240102,173600,545381364,691,691,691,691,0
|
|
20240102,173500,545381364,691,691,691,691,0
|
|
20240102,173400,545381364,691,691,691,691,0
|
|
20240102,173300,545381364,691,691,691,691,0
|
|
20240102,173200,545381364,691,691,691,691,0
|
|
20240102,173100,545381364,691,691,691,691,0
|
|
20240102,173000,545381364,691,691,691,691,0
|
|
20240102,172900,545381364,691,691,691,691,0
|
|
20240102,172800,545381364,691,691,691,691,0
|
|
20240102,172700,545381364,691,691,691,691,0
|
|
20240102,172600,545381364,691,691,691,691,0
|
|
20240102,172500,545381364,691,691,691,691,0
|
|
20240102,172400,545381364,691,691,691,691,13413
|
|
20240102,172300,545381364,691,691,691,691,0
|
|
20240102,172200,545381364,691,691,691,691,0
|
|
20240102,172100,545381364,691,691,691,691,0
|
|
20240102,172000,545381364,691,691,691,691,0
|
|
20240102,171900,545381364,691,691,691,691,0
|
|
20240102,171800,545381364,691,691,691,691,0
|
|
20240102,171700,545381364,691,691,691,691,0
|
|
20240102,171600,545381364,691,691,691,691,0
|
|
20240102,171500,545381364,691,691,691,691,0
|
|
20240102,171400,545381364,691,691,691,691,0
|
|
20240102,171300,545381364,691,691,691,691,0
|
|
20240102,171200,545381364,691,691,691,691,0
|
|
20240102,171100,545381364,691,691,691,691,0
|
|
20240102,171000,545381364,691,691,691,691,0
|
|
20240102,170900,545381364,691,691,691,691,0
|
|
20240102,170800,545381364,691,691,691,691,0
|
|
20240102,170700,545381364,691,691,691,691,0
|
|
20240102,170600,545381364,691,691,691,691,0
|
|
20240102,170500,545381364,691,691,691,691,0
|
|
20240102,170400,545381364,691,691,691,691,0
|
|
20240102,170300,545381364,691,691,691,691,0
|
|
20240102,170200,545381364,691,691,691,691,0
|
|
20240102,170100,545381364,691,691,691,691,0
|
|
20240102,170000,545381364,691,691,691,691,0
|
|
20240102,165900,545381364,691,691,691,691,0
|
|
20240102,165800,545381364,691,691,691,691,0
|
|
20240102,165700,545381364,691,691,691,691,0
|
|
20240102,165600,545381364,691,691,691,691,0
|
|
20240102,165500,545381364,691,691,691,691,0
|
|
20240102,165400,545381364,691,691,691,691,13413
|
|
20240102,165300,545381364,691,691,691,691,0
|
|
20240102,165200,545381364,691,691,691,691,0
|
|
20240102,165100,545381364,691,691,691,691,0
|
|
20240102,165000,545381364,691,691,691,691,0
|
|
20240102,164900,545381364,691,691,691,691,0
|
|
20240102,164800,545381364,691,691,691,691,0
|
|
20240102,164700,545381364,691,691,691,691,0
|
|
20240102,164600,545381364,691,691,691,691,0
|
|
20240102,164500,545381364,691,691,691,691,0
|
|
20240102,164400,545381364,691,691,691,691,0
|
|
20240102,164300,545381364,691,691,691,691,0
|
|
20240102,164200,545381364,691,691,691,691,0
|
|
20240102,164100,545381364,691,691,691,691,0
|
|
20240102,164000,545381364,691,691,691,691,0
|
|
20240102,163900,545381364,691,691,691,691,0
|
|
20240102,163800,545381364,691,691,691,691,0
|
|
20240102,163700,545381364,691,691,691,691,0
|
|
20240102,163600,545381364,691,691,691,691,0
|
|
20240102,163500,545381364,691,691,691,691,0
|
|
20240102,163400,545381364,691,691,691,691,0
|
|
20240102,163300,545381364,691,691,691,691,0
|
|
20240102,163200,545381364,691,691,691,691,0
|
|
20240102,163100,545381364,691,691,691,691,0
|
|
20240102,163000,545381364,691,691,691,691,0
|
|
20240102,162900,545381364,691,691,691,691,0
|
|
20240102,162800,545381364,691,691,691,691,0
|
|
20240102,162700,545381364,691,691,691,691,0
|
|
20240102,162600,545381364,691,691,691,691,0
|
|
20240102,162500,545381364,691,691,691,691,0
|
|
20240102,162400,545381364,691,691,691,691,13413
|
|
20240102,162300,545381364,691,691,691,691,0
|
|
20240102,162200,545381364,691,691,691,691,0
|
|
20240102,162100,545381364,691,691,691,691,0
|
|
20240102,162000,545381364,691,691,691,691,0
|
|
20240102,161900,545381364,691,691,691,691,0
|
|
20240102,161800,545381364,691,691,691,691,0
|
|
20240102,161700,545381364,691,691,691,691,0
|
|
20240102,161600,545381364,691,691,691,691,0
|
|
20240102,161500,545381364,691,691,691,691,0
|
|
20240102,161400,545381364,691,691,691,691,0
|
|
20240102,161300,545381364,691,691,691,691,0
|
|
20240102,161200,545381364,691,691,691,691,0
|
|
20240102,161100,545381364,691,691,691,691,0
|
|
20240102,161000,545381364,691,691,691,691,0
|
|
20240102,160900,545381364,691,691,691,691,0
|
|
20240102,160800,545381364,691,691,691,691,0
|
|
20240102,160700,545381364,691,691,691,691,0
|
|
20240102,160600,545381364,691,691,691,691,0
|
|
20240102,160500,545381364,691,691,691,691,0
|
|
20240102,160400,545381364,691,691,691,691,0
|
|
20240102,160300,545381364,691,691,691,691,0
|
|
20240102,160200,545381364,691,691,691,691,0
|
|
20240102,160100,545381364,691,691,691,691,0
|
|
20240102,160000,545381364,691,691,691,691,0
|
|
20240102,155900,545381364,691,691,691,691,0
|
|
20240102,155800,545381364,691,691,691,691,0
|
|
20240102,155700,545381364,691,691,691,691,0
|
|
20240102,155600,545381364,691,691,691,691,0
|
|
20240102,155500,545381364,691,691,691,691,0
|
|
20240102,155400,545381364,691,691,691,691,13413
|
|
20240102,155300,545381364,691,691,691,691,0
|
|
20240102,155200,545381364,691,691,691,691,0
|
|
20240102,155100,545381364,691,691,691,691,0
|
|
20240102,155000,545381364,691,691,691,691,0
|
|
20240102,154900,545381364,691,691,691,691,0
|
|
20240102,154800,545381364,691,691,691,691,0
|
|
20240102,154700,545381364,691,691,691,691,0
|
|
20240102,154600,545381364,691,691,691,691,0
|
|
20240102,154500,545381364,691,691,691,691,0
|
|
20240102,154400,545381364,691,691,691,691,0
|
|
20240102,154300,545381364,691,691,691,691,0
|
|
20240102,154200,545381364,691,691,691,691,0
|
|
20240102,154100,545381364,691,691,691,691,0
|
|
20240102,154000,545381364,691,691,691,691,0
|
|
20240102,153900,545381364,691,691,691,691,0
|
|
20240102,153800,545381364,691,691,691,691,0
|
|
20240102,153700,545381364,691,691,691,691,0
|
|
20240102,153600,545381364,691,691,691,691,0
|
|
20240102,153500,545381364,691,691,691,691,0
|
|
20240102,153400,545381364,691,691,691,691,0
|
|
20240102,153300,545381364,691,691,691,691,0
|
|
20240102,153200,545381364,691,691,691,691,0
|
|
20240102,153100,545381364,691,691,691,691,0
|
|
20240102,153000,545381364,691,691,691,691,13413
|
|
20240102,152900,536112981,689,689,689,689,0
|
|
20240102,152800,536112981,689,689,689,689,0
|
|
20240102,152700,536112981,689,689,689,689,0
|
|
20240102,152600,536112981,689,689,689,689,0
|
|
20240102,152500,536112981,689,689,689,689,0
|
|
20240102,152400,536112981,689,689,689,689,0
|
|
20240102,152300,536112981,689,689,689,689,0
|
|
20240102,152200,536112981,689,689,689,689,0
|
|
20240102,152100,536112981,689,689,689,689,0
|
|
20240102,152000,536112981,689,689,689,689,0
|
|
20240102,151900,536112981,689,689,689,689,2541
|
|
20240102,151800,534362232,689,689,689,689,0
|
|
20240102,151700,534362232,689,689,689,689,384
|
|
20240102,151600,534097656,690,690,690,690,0
|
|
20240102,151500,534097656,690,690,690,690,0
|
|
20240102,151400,534097656,690,690,690,690,408
|
|
20240102,151300,533816136,688,688,688,688,200
|
|
20240102,151200,533678536,690,690,690,690,100
|
|
20240102,151100,533609536,690,689,690,689,11000
|
|
20240102,151000,526027073,689,689,689,689,300
|
|
20240102,150900,525820373,689,689,689,689,0
|
|
20240102,150800,525820373,689,689,689,689,5
|
|
20240102,150700,525816928,689,689,689,689,2
|
|
20240102,150600,525815550,689,689,689,689,0
|
|
20240102,150500,525815550,689,689,689,689,743
|
|
20240102,150400,525303623,688,688,688,688,100
|
|
20240102,150300,525234823,689,689,689,689,0
|
|
20240102,150200,525234823,689,688,689,688,3120
|
|
20240102,150100,523085486,688,681,688,681,3
|
|
20240102,150000,523083430,688,688,688,688,0
|
|
20240102,145900,523083430,688,687,688,687,1700
|
|
20240102,145800,521913987,681,681,681,681,0
|
|
20240102,145700,521913987,681,681,681,681,0
|
|
20240102,145600,521913987,681,681,681,681,0
|
|
20240102,145500,521913987,681,681,681,681,35
|
|
20240102,145400,521890152,688,686,688,686,5100
|
|
20240102,145300,518381415,686,686,686,686,0
|
|
20240102,145200,518381415,686,686,686,686,0
|
|
20240102,145100,518381415,686,686,686,686,5
|
|
20240102,145000,518377985,687,687,687,687,0
|
|
20240102,144900,518377985,687,687,687,687,561
|
|
20240102,144800,517992578,687,687,687,687,500
|
|
20240102,144700,517649078,680,680,680,680,8
|
|
20240102,144600,517643638,680,681,681,680,1385
|
|
20240102,144500,516701836,688,688,688,688,0
|
|
20240102,144400,516701836,688,688,688,688,0
|
|
20240102,144300,516701836,688,687,688,687,1188
|
|
20240102,144200,515884537,687,687,687,687,0
|
|
20240102,144100,515884537,687,687,687,687,0
|
|
20240102,144000,515884537,687,687,687,687,0
|
|
20240102,143900,515884537,687,687,687,687,5
|
|
20240102,143800,515881102,688,687,688,687,380
|
|
20240102,143700,515619672,688,687,688,687,1000
|
|
20240102,143600,514931692,688,688,688,688,0
|
|
20240102,143500,514931692,688,687,688,687,1000
|
|
20240102,143400,514243784,680,681,681,680,118
|
|
20240102,143300,514163508,688,688,688,688,1133
|
|
20240102,143200,513384004,688,687,688,687,1000
|
|
20240102,143100,512696084,688,688,688,688,0
|
|
20240102,143000,512696084,688,688,688,688,50
|
|
20240102,142900,512661684,688,688,688,688,50
|
|
20240102,142800,512627284,689,689,689,689,0
|
|
20240102,142700,512627284,689,689,689,689,0
|
|
20240102,142600,512627284,689,689,689,689,73
|
|
20240102,142500,512576987,689,689,689,689,48
|
|
20240102,142400,512543915,689,688,689,688,1090
|
|
20240102,142300,511793405,688,688,688,688,945
|
|
20240102,142200,511143245,688,688,688,688,0
|
|
20240102,142100,511143245,688,688,688,688,0
|
|
20240102,142000,511143245,688,680,688,680,1553
|
|
20240102,141900,510083293,679,679,679,679,0
|
|
20240102,141800,510083293,679,681,681,679,5376
|
|
20240102,141700,506432241,685,685,685,685,110
|
|
20240102,141600,506356891,685,685,685,685,1018
|
|
20240102,141500,505659561,684,683,684,683,5376
|
|
20240102,141400,501982387,683,683,683,683,0
|
|
20240102,141300,501982387,683,683,683,683,0
|
|
20240102,141200,501982387,683,683,683,683,1
|
|
20240102,141100,501981704,683,683,683,683,12
|
|
20240102,141000,501973508,679,679,679,679,1500
|
|
20240102,140900,500955008,679,679,679,679,1000
|
|
20240102,140800,500276008,680,680,680,680,0
|
|
20240102,140700,500276008,680,680,680,680,0
|
|
20240102,140600,500276008,680,680,680,680,0
|
|
20240102,140500,500276008,680,680,680,680,838
|
|
20240102,140400,499706168,679,679,679,679,0
|
|
20240102,140300,499706168,679,679,679,679,0
|
|
20240102,140200,499706168,679,679,679,679,0
|
|
20240102,140100,499706168,679,679,679,679,0
|
|
20240102,140000,499706168,679,679,679,679,0
|
|
20240102,135900,499706168,679,679,679,679,200
|
|
20240102,135800,499570368,679,679,679,679,0
|
|
20240102,135700,499570368,679,679,679,679,0
|
|
20240102,135600,499570368,679,679,679,679,10
|
|
20240102,135500,499563578,680,680,680,680,1
|
|
20240102,135400,499562898,680,680,680,680,0
|
|
20240102,135300,499562898,680,680,680,680,0
|
|
20240102,135200,499562898,680,680,680,680,397
|
|
20240102,135100,499292938,679,679,679,679,0
|
|
20240102,135000,499292938,679,679,679,679,281
|
|
20240102,134900,499102139,679,679,679,679,4739
|
|
20240102,134800,495884358,680,680,680,680,0
|
|
20240102,134700,495884358,680,680,680,680,20
|
|
20240102,134600,495870758,680,680,680,680,66
|
|
20240102,134500,495825878,684,684,684,684,0
|
|
20240102,134400,495825878,684,684,684,684,0
|
|
20240102,134300,495825878,684,684,684,684,1
|
|
20240102,134200,495825194,685,685,685,685,0
|
|
20240102,134100,495825194,685,685,685,685,200
|
|
20240102,134000,495688194,685,684,685,684,13
|
|
20240102,133900,495679300,683,683,683,683,267
|
|
20240102,133800,495496939,683,682,683,682,1002
|
|
20240102,133700,494812812,682,679,682,679,267
|
|
20240102,133600,494631482,679,678,679,678,916
|
|
20240102,133500,494010018,675,674,675,674,8800
|
|
20240102,133400,488077256,674,673,674,673,7502
|
|
20240102,133300,483025866,670,671,671,670,1000
|
|
20240102,133200,482355857,670,670,670,670,1849
|
|
20240102,133100,481117027,670,670,670,670,0
|
|
20240102,133000,481117027,670,670,670,670,100
|
|
20240102,132900,481050027,670,670,670,670,0
|
|
20240102,132800,481050027,670,670,670,670,0
|
|
20240102,132700,481050027,670,670,670,670,1
|
|
20240102,132600,481049357,670,670,670,670,0
|
|
20240102,132500,481049357,670,669,670,668,1301
|
|
20240102,132400,480178258,670,670,670,670,2
|
|
20240102,132300,480176918,670,670,670,670,0
|
|
20240102,132200,480176918,670,670,670,670,2
|
|
20240102,132100,480175578,670,670,670,670,2
|
|
20240102,132000,480174238,670,670,670,670,0
|
|
20240102,131900,480174238,670,670,670,670,0
|
|
20240102,131800,480174238,670,670,670,670,5
|
|
20240102,131700,480170888,670,670,670,670,1
|
|
20240102,131600,480170218,671,671,671,671,0
|
|
20240102,131500,480170218,671,670,671,670,500
|
|
20240102,131400,479834756,670,670,670,670,62
|
|
20240102,131300,479793216,670,670,670,670,4
|
|
20240102,131200,479790536,670,670,670,670,0
|
|
20240102,131100,479790536,670,670,670,670,5
|
|
20240102,131000,479787186,670,670,670,670,0
|
|
20240102,130900,479787186,670,670,670,670,7
|
|
20240102,130800,479782496,670,670,670,670,0
|
|
20240102,130700,479782496,670,670,670,670,409
|
|
20240102,130600,479508466,670,670,670,670,0
|
|
20240102,130500,479508466,670,670,670,670,30
|
|
20240102,130400,479488366,671,671,671,671,0
|
|
20240102,130300,479488366,671,668,671,668,152
|
|
20240102,130200,479386825,667,669,669,667,13134
|
|
20240102,130100,470625580,670,670,670,670,600
|
|
20240102,130000,470223580,670,670,670,670,1
|
|
20240102,125900,470222910,671,671,671,671,0
|
|
20240102,125800,470222910,671,671,671,671,83
|
|
20240102,125700,470167217,671,671,671,671,12
|
|
20240102,125600,470159165,673,673,673,673,0
|
|
20240102,125500,470159165,673,673,673,673,0
|
|
20240102,125400,470159165,673,673,673,673,0
|
|
20240102,125300,470159165,673,673,673,673,0
|
|
20240102,125200,470159165,673,673,673,673,0
|
|
20240102,125100,470159165,673,673,673,673,0
|
|
20240102,125000,470159165,673,670,673,670,2566
|
|
20240102,124900,468439048,670,670,670,670,0
|
|
20240102,124800,468439048,670,670,670,670,10
|
|
20240102,124700,468432348,671,671,671,671,1431
|
|
20240102,124600,467472147,671,671,671,671,0
|
|
20240102,124500,467472147,671,671,671,671,1
|
|
20240102,124400,467471476,673,673,673,673,16
|
|
20240102,124300,467460708,673,673,673,673,245
|
|
20240102,124200,467295823,673,673,673,673,0
|
|
20240102,124100,467295823,673,673,673,673,0
|
|
20240102,124000,467295823,673,671,673,671,109
|
|
20240102,123900,467222678,671,671,671,671,0
|
|
20240102,123800,467222678,671,668,671,668,2
|
|
20240102,123700,467221339,669,669,669,669,4997
|
|
20240102,123600,463878346,669,669,669,669,1
|
|
20240102,123500,463877677,668,668,668,668,83
|
|
20240102,123400,463822233,668,668,669,668,1230
|
|
20240102,123300,462999591,667,668,668,667,840
|
|
20240102,123200,462439211,667,670,670,667,5252
|
|
20240102,123100,458935603,670,672,672,670,375
|
|
20240102,123000,458684112,672,673,674,672,7646
|
|
20240102,122900,453538483,673,673,673,673,542
|
|
20240102,122800,453173717,672,673,673,672,3
|
|
20240102,122700,453171700,673,673,674,673,14804
|
|
20240102,122600,443193844,673,673,673,673,518
|
|
20240102,122500,442845230,673,673,673,673,4
|
|
20240102,122400,442842538,673,673,673,673,7
|
|
20240102,122300,442837827,674,674,674,674,100
|
|
20240102,122200,442770427,673,673,673,673,107
|
|
20240102,122100,442698416,674,674,674,674,26
|
|
20240102,122000,442680892,674,674,674,674,0
|
|
20240102,121900,442680892,674,671,674,671,23
|
|
20240102,121800,442665452,671,671,671,671,62
|
|
20240102,121700,442623850,674,674,674,674,0
|
|
20240102,121600,442623850,674,673,674,671,23
|
|
20240102,121500,442608393,671,671,671,671,2049
|
|
20240102,121400,441233514,670,670,670,670,1
|
|
20240102,121300,441232844,674,674,674,674,0
|
|
20240102,121200,441232844,674,675,675,674,5461
|
|
20240102,121100,437552128,674,674,674,674,2
|
|
20240102,121000,437550780,674,668,674,668,23157
|
|
20240102,120900,422019558,675,667,675,667,2415
|
|
20240102,120800,420408742,667,671,671,667,16
|
|
20240102,120700,420398065,675,677,677,667,11372
|
|
20240102,120600,412790404,677,671,677,671,2001
|
|
20240102,120500,411447727,671,671,671,671,3
|
|
20240102,120400,411445714,672,676,676,672,3703
|
|
20240102,120300,408950311,680,682,682,680,128409
|
|
20240102,120200,321631580,683,685,685,683,260
|
|
20240102,120100,321453998,685,685,685,685,0
|
|
20240102,120000,321453998,685,685,685,685,7068
|
|
20240102,115900,316612418,686,685,686,685,8060
|
|
20240102,115800,311091317,685,686,686,685,295
|
|
20240102,115700,310889147,686,686,686,686,0
|
|
20240102,115600,310889147,686,686,686,686,0
|
|
20240102,115500,310889147,686,686,686,686,23
|
|
20240102,115400,310873369,685,685,685,685,150
|
|
20240102,115300,310770619,686,686,686,686,1002
|
|
20240102,115200,310083247,686,686,686,686,2
|
|
20240102,115100,310081875,686,685,686,685,1941
|
|
20240102,115000,308751328,685,685,685,685,2
|
|
20240102,114900,308749958,685,685,685,685,2
|
|
20240102,114800,308748588,685,684,685,684,734
|
|
20240102,114700,308245799,682,682,682,682,0
|
|
20240102,114600,308245799,682,682,682,682,15
|
|
20240102,114500,308235569,681,682,682,681,45
|
|
20240102,114400,308204923,681,683,683,681,2461
|
|
20240102,114300,306528190,684,684,684,684,1570
|
|
20240102,114200,305454310,684,684,684,684,2500
|
|
20240102,114100,303744310,685,685,685,685,0
|
|
20240102,114000,303744310,685,685,685,685,0
|
|
20240102,113900,303744310,685,686,686,682,2396
|
|
20240102,113800,302104739,690,685,690,685,4271
|
|
20240102,113700,299162747,689,685,689,685,3
|
|
20240102,113600,299160685,682,684,684,682,16389
|
|
20240102,113500,287979197,689,689,689,689,0
|
|
20240102,113400,287979197,689,689,689,689,0
|
|
20240102,113300,287979197,689,689,689,689,1
|
|
20240102,113200,287978508,683,688,688,683,135
|
|
20240102,113100,287886288,683,683,683,683,0
|
|
20240102,113000,287886288,683,689,689,683,1731
|
|
20240102,112900,286699525,689,689,689,689,2
|
|
20240102,112800,286698147,689,688,689,688,3
|
|
20240102,112700,286696082,683,685,685,683,1000
|
|
20240102,112600,286012578,683,684,684,683,5112
|
|
20240102,112500,282520432,684,686,686,683,497
|
|
20240102,112400,282180593,690,690,690,690,0
|
|
20240102,112300,282180593,690,690,690,690,0
|
|
20240102,112200,282180593,690,690,690,690,1
|
|
20240102,112100,282179903,685,687,687,685,887
|
|
20240102,112000,281572230,687,690,690,687,105
|
|
20240102,111900,281500056,685,686,686,685,917
|
|
20240102,111800,280871874,690,686,690,686,779
|
|
20240102,111700,280337476,690,692,692,690,224
|
|
20240102,111600,280182912,690,692,692,690,1163
|
|
20240102,111500,279380440,692,691,692,691,16
|
|
20240102,111400,279369383,690,690,690,690,1
|
|
20240102,111300,279368693,691,691,691,691,109
|
|
20240102,111200,279293374,691,691,691,691,14
|
|
20240102,111100,279283700,691,691,691,691,0
|
|
20240102,111000,279283700,691,691,691,691,5
|
|
20240102,110900,279280245,691,691,691,691,3000
|
|
20240102,110800,277207245,691,689,691,689,3096
|
|
20240102,110700,275071002,689,686,689,686,303
|
|
20240102,110600,274863106,686,686,686,686,332
|
|
20240102,110500,274635354,686,686,686,686,5
|
|
20240102,110400,274631924,689,686,689,686,356
|
|
20240102,110300,274387693,687,687,687,687,274
|
|
20240102,110200,274199455,691,691,691,691,0
|
|
20240102,110100,274199455,691,691,691,691,1391
|
|
20240102,110000,273238274,691,691,691,691,0
|
|
20240102,105900,273238274,691,686,691,686,350
|
|
20240102,105800,272997019,689,688,689,686,9
|
|
20240102,105700,272990828,689,687,689,685,1828
|
|
20240102,105600,271738326,685,687,687,685,500
|
|
20240102,105500,271395726,687,691,692,687,1166
|
|
20240102,105400,270594411,692,690,692,689,4
|
|
20240102,105300,270591650,690,689,692,689,2299
|
|
20240102,105200,269003482,689,686,690,685,32
|
|
20240102,105100,268981539,686,686,686,685,677
|
|
20240102,105000,268517197,688,689,689,688,2
|
|
20240102,104900,268515820,683,686,686,683,7620
|
|
20240102,104800,263309578,690,690,690,690,571
|
|
20240102,104700,262915588,690,687,690,687,128
|
|
20240102,104600,262827649,691,690,691,690,374
|
|
20240102,104500,262569314,684,686,686,684,1701
|
|
20240102,104400,261404570,693,693,693,693,0
|
|
20240102,104300,261404570,693,693,693,684,3049
|
|
20240102,104200,259305802,697,688,697,688,2139
|
|
20240102,104100,257817385,682,685,689,682,13581
|
|
20240102,104000,248524786,682,685,685,682,1343
|
|
20240102,103900,247606082,684,687,687,684,3325
|
|
20240102,103800,245329568,690,691,691,690,2058
|
|
20240102,103700,243908695,695,693,697,692,870
|
|
20240102,103600,243304749,691,699,699,691,3443
|
|
20240102,103500,240920864,694,696,698,694,2521
|
|
20240102,103400,239164386,695,692,695,692,1109
|
|
20240102,103300,238395649,697,700,702,689,20544
|
|
20240102,103200,224158042,700,704,704,700,3169
|
|
20240102,103100,221930672,704,700,705,700,10150
|
|
20240102,103000,214778990,700,700,700,693,9334
|
|
20240102,102900,208259685,700,704,704,700,14133
|
|
20240102,102800,198330910,704,703,705,702,9343
|
|
20240102,102700,191749930,703,700,703,699,5337
|
|
20240102,102600,188010888,700,694,700,694,36588
|
|
20240102,102500,162470953,694,692,695,692,462
|
|
20240102,102400,162150305,696,691,696,691,9202
|
|
20240102,102300,155768265,691,693,693,689,699
|
|
20240102,102200,155285938,691,693,693,689,1895
|
|
20240102,102100,153975125,693,693,693,691,1004
|
|
20240102,102000,153281353,693,693,693,690,2628
|
|
20240102,101900,151462219,689,692,692,689,5719
|
|
20240102,101800,147506228,692,691,694,691,15413
|
|
20240102,101700,136824409,691,688,694,688,5014
|
|
20240102,101600,133362237,688,690,692,688,5393
|
|
20240102,101500,129640232,692,684,692,683,6741
|
|
20240102,101400,125005000,684,681,684,680,26703
|
|
20240102,101300,106748891,680,678,682,678,22946
|
|
20240102,101200,91129043,678,678,680,678,3962
|
|
20240102,101100,88439842,678,677,680,677,5874
|
|
20240102,101000,84461385,676,675,681,675,13565
|
|
20240102,100900,75268931,672,674,679,670,18860
|
|
20240102,100800,62523974,670,661,674,661,23841
|
|
20240102,100700,46645543,662,655,662,655,17462
|
|
20240102,100600,35122365,654,655,657,654,1469
|
|
20240102,100500,34160180,655,655,655,652,5291
|
|
20240102,100400,30709575,654,650,654,650,2964
|
|
20240102,100300,28771952,654,651,654,651,7647
|
|
20240102,100200,23793695,651,651,651,651,1232
|
|
20240102,100100,22991663,651,648,651,648,26200
|
|
20240102,100000,5935760,647,643,647,643,9196
|