630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192700,157165017,672,672,672,672,796
|
|
20240103,192600,157165017,672,672,672,672,0
|
|
20240103,192500,157165017,672,672,672,672,0
|
|
20240103,192400,157165017,672,672,672,672,0
|
|
20240103,192300,157165017,672,672,672,672,0
|
|
20240103,192200,157165017,672,672,672,672,0
|
|
20240103,192100,157165017,672,672,672,672,0
|
|
20240103,192000,157165017,672,672,672,672,0
|
|
20240103,191900,157165017,672,672,672,672,0
|
|
20240103,191800,157165017,672,672,672,672,0
|
|
20240103,191700,157165017,672,672,672,672,0
|
|
20240103,191600,157165017,672,672,672,672,0
|
|
20240103,191500,157165017,672,672,672,672,0
|
|
20240103,191400,157165017,672,672,672,672,0
|
|
20240103,191300,157165017,672,672,672,672,0
|
|
20240103,191200,157165017,672,672,672,672,0
|
|
20240103,191100,157165017,672,672,672,672,0
|
|
20240103,191000,157165017,672,672,672,672,0
|
|
20240103,190900,157165017,672,672,672,672,0
|
|
20240103,190800,157165017,672,672,672,672,0
|
|
20240103,190700,157165017,672,672,672,672,0
|
|
20240103,190600,157165017,672,672,672,672,0
|
|
20240103,190500,157165017,672,672,672,672,0
|
|
20240103,190400,157165017,672,672,672,672,0
|
|
20240103,190300,157165017,672,672,672,672,0
|
|
20240103,190200,157165017,672,672,672,672,0
|
|
20240103,190100,157165017,672,672,672,672,0
|
|
20240103,190000,157165017,672,672,672,672,0
|
|
20240103,185900,157165017,672,672,672,672,0
|
|
20240103,185800,157165017,672,672,672,672,0
|
|
20240103,185700,157165017,672,672,672,672,796
|
|
20240103,185600,157165017,672,672,672,672,0
|
|
20240103,185500,157165017,672,672,672,672,0
|
|
20240103,185400,157165017,672,672,672,672,0
|
|
20240103,185300,157165017,672,672,672,672,0
|
|
20240103,185200,157165017,672,672,672,672,0
|
|
20240103,185100,157165017,672,672,672,672,0
|
|
20240103,185000,157165017,672,672,672,672,0
|
|
20240103,184900,157165017,672,672,672,672,0
|
|
20240103,184800,157165017,672,672,672,672,0
|
|
20240103,184700,157165017,672,672,672,672,0
|
|
20240103,184600,157165017,672,672,672,672,0
|
|
20240103,184500,157165017,672,672,672,672,0
|
|
20240103,184400,157165017,672,672,672,672,0
|
|
20240103,184300,157165017,672,672,672,672,0
|
|
20240103,184200,157165017,672,672,672,672,0
|
|
20240103,184100,157165017,672,672,672,672,0
|
|
20240103,184000,157165017,672,672,672,672,0
|
|
20240103,183900,157165017,672,672,672,672,0
|
|
20240103,183800,157165017,672,672,672,672,0
|
|
20240103,183700,157165017,672,672,672,672,0
|
|
20240103,183600,157165017,672,672,672,672,0
|
|
20240103,183500,157165017,672,672,672,672,0
|
|
20240103,183400,157165017,672,672,672,672,0
|
|
20240103,183300,157165017,672,672,672,672,0
|
|
20240103,183200,157165017,672,672,672,672,0
|
|
20240103,183100,157165017,672,672,672,672,0
|
|
20240103,183000,157165017,672,672,672,672,0
|
|
20240103,182900,157165017,672,672,672,672,0
|
|
20240103,182800,157165017,672,672,672,672,0
|
|
20240103,182700,157165017,672,672,672,672,796
|
|
20240103,182600,157165017,672,672,672,672,0
|
|
20240103,182500,157165017,672,672,672,672,0
|
|
20240103,182400,157165017,672,672,672,672,0
|
|
20240103,182300,157165017,672,672,672,672,0
|
|
20240103,182200,157165017,672,672,672,672,0
|
|
20240103,182100,157165017,672,672,672,672,0
|
|
20240103,182000,157165017,672,672,672,672,0
|
|
20240103,181900,157165017,672,672,672,672,0
|
|
20240103,181800,157165017,672,672,672,672,0
|
|
20240103,181700,157165017,672,672,672,672,0
|
|
20240103,181600,157165017,672,672,672,672,0
|
|
20240103,181500,157165017,672,672,672,672,0
|
|
20240103,181400,157165017,672,672,672,672,0
|
|
20240103,181300,157165017,672,672,672,672,0
|
|
20240103,181200,157165017,672,672,672,672,0
|
|
20240103,181100,157165017,672,672,672,672,0
|
|
20240103,181000,157165017,672,672,672,672,0
|
|
20240103,180900,157165017,672,672,672,672,0
|
|
20240103,180800,157165017,672,672,672,672,0
|
|
20240103,180700,157165017,672,672,672,672,0
|
|
20240103,180600,157165017,672,672,672,672,0
|
|
20240103,180500,157165017,672,672,672,672,0
|
|
20240103,180400,157165017,672,672,672,672,0
|
|
20240103,180300,157165017,672,672,672,672,0
|
|
20240103,180200,157165017,672,672,672,672,0
|
|
20240103,180100,157165017,672,672,672,672,0
|
|
20240103,180000,157165017,672,672,672,672,0
|
|
20240103,175900,157165017,672,672,672,672,0
|
|
20240103,175800,157165017,672,672,672,672,0
|
|
20240103,175700,157165017,672,672,672,672,796
|
|
20240103,175600,157165017,672,672,672,672,0
|
|
20240103,175500,157165017,672,672,672,672,0
|
|
20240103,175400,157165017,672,672,672,672,0
|
|
20240103,175300,157165017,672,672,672,672,0
|
|
20240103,175200,157165017,672,672,672,672,0
|
|
20240103,175100,157165017,672,672,672,672,0
|
|
20240103,175000,157165017,672,672,672,672,0
|
|
20240103,174900,157165017,672,672,672,672,0
|
|
20240103,174800,157165017,672,672,672,672,0
|
|
20240103,174700,157165017,672,672,672,672,0
|
|
20240103,174600,157165017,672,672,672,672,0
|
|
20240103,174500,157165017,672,672,672,672,0
|
|
20240103,174400,157165017,672,672,672,672,0
|
|
20240103,174300,157165017,672,672,672,672,0
|
|
20240103,174200,157165017,672,672,672,672,0
|
|
20240103,174100,157165017,672,672,672,672,0
|
|
20240103,174000,157165017,672,672,672,672,0
|
|
20240103,173900,157165017,672,672,672,672,0
|
|
20240103,173800,157165017,672,672,672,672,0
|
|
20240103,173700,157165017,672,672,672,672,0
|
|
20240103,173600,157165017,672,672,672,672,0
|
|
20240103,173500,157165017,672,672,672,672,0
|
|
20240103,173400,157165017,672,672,672,672,0
|
|
20240103,173300,157165017,672,672,672,672,0
|
|
20240103,173200,157165017,672,672,672,672,0
|
|
20240103,173100,157165017,672,672,672,672,0
|
|
20240103,173000,157165017,672,672,672,672,0
|
|
20240103,172900,157165017,672,672,672,672,0
|
|
20240103,172800,157165017,672,672,672,672,0
|
|
20240103,172700,157165017,672,672,672,672,796
|
|
20240103,172600,157165017,672,672,672,672,0
|
|
20240103,172500,157165017,672,672,672,672,0
|
|
20240103,172400,157165017,672,672,672,672,0
|
|
20240103,172300,157165017,672,672,672,672,0
|
|
20240103,172200,157165017,672,672,672,672,0
|
|
20240103,172100,157165017,672,672,672,672,0
|
|
20240103,172000,157165017,672,672,672,672,0
|
|
20240103,171900,157165017,672,672,672,672,0
|
|
20240103,171800,157165017,672,672,672,672,0
|
|
20240103,171700,157165017,672,672,672,672,0
|
|
20240103,171600,157165017,672,672,672,672,0
|
|
20240103,171500,157165017,672,672,672,672,0
|
|
20240103,171400,157165017,672,672,672,672,0
|
|
20240103,171300,157165017,672,672,672,672,0
|
|
20240103,171200,157165017,672,672,672,672,0
|
|
20240103,171100,157165017,672,672,672,672,0
|
|
20240103,171000,157165017,672,672,672,672,0
|
|
20240103,170900,157165017,672,672,672,672,0
|
|
20240103,170800,157165017,672,672,672,672,0
|
|
20240103,170700,157165017,672,672,672,672,0
|
|
20240103,170600,157165017,672,672,672,672,0
|
|
20240103,170500,157165017,672,672,672,672,0
|
|
20240103,170400,157165017,672,672,672,672,0
|
|
20240103,170300,157165017,672,672,672,672,0
|
|
20240103,170200,157165017,672,672,672,672,0
|
|
20240103,170100,157165017,672,672,672,672,0
|
|
20240103,170000,157165017,672,672,672,672,0
|
|
20240103,165900,157165017,672,672,672,672,0
|
|
20240103,165800,157165017,672,672,672,672,0
|
|
20240103,165700,157165017,672,672,672,672,796
|
|
20240103,165600,157165017,672,672,672,672,0
|
|
20240103,165500,157165017,672,672,672,672,0
|
|
20240103,165400,157165017,672,672,672,672,0
|
|
20240103,165300,157165017,672,672,672,672,0
|
|
20240103,165200,157165017,672,672,672,672,0
|
|
20240103,165100,157165017,672,672,672,672,0
|
|
20240103,165000,157165017,672,672,672,672,0
|
|
20240103,164900,157165017,672,672,672,672,0
|
|
20240103,164800,157165017,672,672,672,672,0
|
|
20240103,164700,157165017,672,672,672,672,0
|
|
20240103,164600,157165017,672,672,672,672,0
|
|
20240103,164500,157165017,672,672,672,672,0
|
|
20240103,164400,157165017,672,672,672,672,0
|
|
20240103,164300,157165017,672,672,672,672,0
|
|
20240103,164200,157165017,672,672,672,672,0
|
|
20240103,164100,157165017,672,672,672,672,0
|
|
20240103,164000,157165017,672,672,672,672,0
|
|
20240103,163900,157165017,672,672,672,672,0
|
|
20240103,163800,157165017,672,672,672,672,0
|
|
20240103,163700,157165017,672,672,672,672,0
|
|
20240103,163600,157165017,672,672,672,672,0
|
|
20240103,163500,157165017,672,672,672,672,0
|
|
20240103,163400,157165017,672,672,672,672,0
|
|
20240103,163300,157165017,672,672,672,672,0
|
|
20240103,163200,157165017,672,672,672,672,0
|
|
20240103,163100,157165017,672,672,672,672,0
|
|
20240103,163000,157165017,672,672,672,672,0
|
|
20240103,162900,157165017,672,672,672,672,0
|
|
20240103,162800,157165017,672,672,672,672,0
|
|
20240103,162700,157165017,672,672,672,672,796
|
|
20240103,162600,157165017,672,672,672,672,0
|
|
20240103,162500,157165017,672,672,672,672,0
|
|
20240103,162400,157165017,672,672,672,672,0
|
|
20240103,162300,157165017,672,672,672,672,0
|
|
20240103,162200,157165017,672,672,672,672,0
|
|
20240103,162100,157165017,672,672,672,672,0
|
|
20240103,162000,157165017,672,672,672,672,0
|
|
20240103,161900,157165017,672,672,672,672,0
|
|
20240103,161800,157165017,672,672,672,672,0
|
|
20240103,161700,157165017,672,672,672,672,0
|
|
20240103,161600,157165017,672,672,672,672,0
|
|
20240103,161500,157165017,672,672,672,672,0
|
|
20240103,161400,157165017,672,672,672,672,0
|
|
20240103,161300,157165017,672,672,672,672,0
|
|
20240103,161200,157165017,672,672,672,672,0
|
|
20240103,161100,157165017,672,672,672,672,0
|
|
20240103,161000,157165017,672,672,672,672,0
|
|
20240103,160900,157165017,672,672,672,672,0
|
|
20240103,160800,157165017,672,672,672,672,0
|
|
20240103,160700,157165017,672,672,672,672,0
|
|
20240103,160600,157165017,672,672,672,672,0
|
|
20240103,160500,157165017,672,672,672,672,0
|
|
20240103,160400,157165017,672,672,672,672,0
|
|
20240103,160300,157165017,672,672,672,672,0
|
|
20240103,160200,157165017,672,672,672,672,0
|
|
20240103,160100,157165017,672,672,672,672,0
|
|
20240103,160000,157165017,672,672,672,672,0
|
|
20240103,155900,157165017,672,672,672,672,0
|
|
20240103,155800,157165017,672,672,672,672,0
|
|
20240103,155700,157165017,672,672,672,672,796
|
|
20240103,155600,157165017,672,672,672,672,0
|
|
20240103,155500,157165017,672,672,672,672,0
|
|
20240103,155400,157165017,672,672,672,672,0
|
|
20240103,155300,157165017,672,672,672,672,0
|
|
20240103,155200,157165017,672,672,672,672,0
|
|
20240103,155100,157165017,672,672,672,672,0
|
|
20240103,155000,157165017,672,672,672,672,0
|
|
20240103,154900,157165017,672,672,672,672,0
|
|
20240103,154800,157165017,672,672,672,672,0
|
|
20240103,154700,157165017,672,672,672,672,0
|
|
20240103,154600,157165017,672,672,672,672,0
|
|
20240103,154500,157165017,672,672,672,672,0
|
|
20240103,154400,157165017,672,672,672,672,0
|
|
20240103,154300,157165017,672,672,672,672,0
|
|
20240103,154200,157165017,672,672,672,672,0
|
|
20240103,154100,157165017,672,672,672,672,0
|
|
20240103,154000,157165017,672,672,672,672,0
|
|
20240103,153900,157165017,672,672,672,672,0
|
|
20240103,153800,157165017,672,672,672,672,0
|
|
20240103,153700,157165017,672,672,672,672,0
|
|
20240103,153600,157165017,672,672,672,672,0
|
|
20240103,153500,157165017,672,672,672,672,0
|
|
20240103,153400,157165017,672,672,672,672,0
|
|
20240103,153300,157165017,672,672,672,672,0
|
|
20240103,153200,157165017,672,672,672,672,0
|
|
20240103,153100,157165017,672,672,672,672,0
|
|
20240103,153000,157165017,672,672,672,672,796
|
|
20240103,152900,156630105,673,673,673,673,0
|
|
20240103,152800,156630105,673,673,673,673,0
|
|
20240103,152700,156630105,673,673,673,673,0
|
|
20240103,152600,156630105,673,673,673,673,0
|
|
20240103,152500,156630105,673,673,673,673,0
|
|
20240103,152400,156630105,673,673,673,673,0
|
|
20240103,152300,156630105,673,673,673,673,0
|
|
20240103,152200,156630105,673,673,673,673,0
|
|
20240103,152100,156630105,673,673,673,673,0
|
|
20240103,152000,156630105,673,673,673,673,0
|
|
20240103,151900,156630105,673,673,674,660,9752
|
|
20240103,151800,150162131,674,662,676,662,7201
|
|
20240103,151700,145344923,661,661,661,661,20
|
|
20240103,151600,145331703,661,662,662,661,172
|
|
20240103,151500,145217988,662,662,662,662,21
|
|
20240103,151400,145204086,660,660,660,660,1600
|
|
20240103,151300,144148086,662,663,663,662,8299
|
|
20240103,151200,138654145,663,663,663,663,3
|
|
20240103,151100,138652156,664,664,664,664,6
|
|
20240103,151000,138648172,664,664,664,664,2
|
|
20240103,150900,138646844,664,664,664,664,0
|
|
20240103,150800,138646844,664,664,664,664,463
|
|
20240103,150700,138339412,664,664,664,664,0
|
|
20240103,150600,138339412,664,664,664,664,200
|
|
20240103,150500,138206612,664,664,664,664,2968
|
|
20240103,150400,136235860,666,666,666,666,0
|
|
20240103,150300,136235860,666,666,666,666,0
|
|
20240103,150200,136235860,666,666,666,666,0
|
|
20240103,150100,136235860,666,666,666,666,200
|
|
20240103,150000,136102660,666,664,666,664,4
|
|
20240103,145900,136100000,666,666,666,666,599
|
|
20240103,145800,135701066,666,666,666,666,0
|
|
20240103,145700,135701066,666,666,666,666,0
|
|
20240103,145600,135701066,666,666,666,666,0
|
|
20240103,145500,135701066,666,666,666,666,0
|
|
20240103,145400,135701066,666,666,666,666,0
|
|
20240103,145300,135701066,666,666,666,666,6
|
|
20240103,145200,135697070,666,666,666,666,0
|
|
20240103,145100,135697070,666,666,666,666,0
|
|
20240103,145000,135697070,666,666,666,666,6
|
|
20240103,144900,135693074,666,664,666,664,93
|
|
20240103,144800,135631308,664,664,664,664,0
|
|
20240103,144700,135631308,664,664,664,664,0
|
|
20240103,144600,135631308,664,664,664,664,1
|
|
20240103,144500,135630644,663,663,663,663,145
|
|
20240103,144400,135534509,663,663,663,663,60
|
|
20240103,144300,135494729,663,663,663,663,60
|
|
20240103,144200,135454949,664,664,664,664,4
|
|
20240103,144100,135452293,662,662,662,662,1000
|
|
20240103,144000,134790293,665,665,665,665,74
|
|
20240103,143900,134741083,666,666,666,666,0
|
|
20240103,143800,134741083,666,666,666,666,0
|
|
20240103,143700,134741083,666,666,666,666,0
|
|
20240103,143600,134741083,666,666,666,666,0
|
|
20240103,143500,134741083,666,666,666,666,0
|
|
20240103,143400,134741083,666,663,666,662,1022
|
|
20240103,143300,134064096,669,669,669,669,0
|
|
20240103,143200,134064096,669,669,669,669,727
|
|
20240103,143100,133577733,670,670,670,670,0
|
|
20240103,143000,133577733,670,670,670,670,145
|
|
20240103,142900,133480583,663,666,666,663,2000
|
|
20240103,142800,132153345,670,670,670,670,0
|
|
20240103,142700,132153345,670,670,670,670,1
|
|
20240103,142600,132152675,670,670,670,670,0
|
|
20240103,142500,132152675,670,670,670,670,0
|
|
20240103,142400,132152675,670,670,670,670,0
|
|
20240103,142300,132152675,670,670,670,670,0
|
|
20240103,142200,132152675,670,668,670,668,15
|
|
20240103,142100,132142653,668,668,668,668,1
|
|
20240103,142000,132141985,667,667,667,667,0
|
|
20240103,141900,132141985,667,667,667,667,0
|
|
20240103,141800,132141985,667,667,667,667,1
|
|
20240103,141700,132141318,667,667,667,667,0
|
|
20240103,141600,132141318,667,667,667,667,0
|
|
20240103,141500,132141318,667,667,667,667,49
|
|
20240103,141400,132108635,667,667,667,667,0
|
|
20240103,141300,132108635,667,667,667,667,225
|
|
20240103,141200,131958560,667,667,667,667,138
|
|
20240103,141100,131866514,667,667,667,667,73
|
|
20240103,141000,131817823,667,667,667,667,0
|
|
20240103,140900,131817823,667,667,667,667,0
|
|
20240103,140800,131817823,667,667,667,667,0
|
|
20240103,140700,131817823,667,667,667,667,1
|
|
20240103,140600,131817156,666,666,666,666,1
|
|
20240103,140500,131816490,667,667,667,667,1
|
|
20240103,140400,131815823,665,665,665,665,457
|
|
20240103,140300,131511918,667,667,667,667,0
|
|
20240103,140200,131511918,667,667,667,667,0
|
|
20240103,140100,131511918,667,667,667,667,1
|
|
20240103,140000,131511251,667,666,667,666,2055
|
|
20240103,135900,130142619,666,665,666,665,11
|
|
20240103,135800,130135303,666,666,666,666,0
|
|
20240103,135700,130135303,666,666,666,666,0
|
|
20240103,135600,130135303,666,666,666,666,0
|
|
20240103,135500,130135303,666,666,666,666,1
|
|
20240103,135400,130134637,666,664,666,664,54
|
|
20240103,135300,130098697,663,663,663,663,16
|
|
20240103,135200,130088089,663,663,663,663,41
|
|
20240103,135100,130060906,664,664,664,664,0
|
|
20240103,135000,130060906,664,664,664,664,0
|
|
20240103,134900,130060906,664,664,664,664,0
|
|
20240103,134800,130060906,664,664,664,664,0
|
|
20240103,134700,130060906,664,664,664,664,2
|
|
20240103,134600,130059578,665,665,665,665,0
|
|
20240103,134500,130059578,665,665,665,661,57
|
|
20240103,134400,130021874,666,665,666,665,81
|
|
20240103,134300,129967959,666,665,666,665,10
|
|
20240103,134200,129961306,667,667,667,667,196
|
|
20240103,134100,129830574,668,668,668,668,0
|
|
20240103,134000,129830574,668,668,668,668,1
|
|
20240103,133900,129829906,668,665,668,665,12
|
|
20240103,133800,129821918,666,666,666,666,129
|
|
20240103,133700,129736004,667,667,667,667,16
|
|
20240103,133600,129725332,669,667,669,667,198
|
|
20240103,133500,129592924,667,663,667,663,475
|
|
20240103,133400,129276329,662,662,662,662,94
|
|
20240103,133300,129214101,662,662,662,662,0
|
|
20240103,133200,129214101,662,662,662,662,0
|
|
20240103,133100,129214101,662,662,662,662,0
|
|
20240103,133000,129214101,662,662,662,662,0
|
|
20240103,132900,129214101,662,662,662,662,1
|
|
20240103,132800,129213439,662,662,662,662,0
|
|
20240103,132700,129213439,662,662,662,662,1
|
|
20240103,132600,129212777,663,663,663,663,0
|
|
20240103,132500,129212777,663,663,663,663,0
|
|
20240103,132400,129212777,663,663,663,663,0
|
|
20240103,132300,129212777,663,663,663,663,0
|
|
20240103,132200,129212777,663,663,663,663,6
|
|
20240103,132100,129208799,660,660,660,660,0
|
|
20240103,132000,129208799,660,660,660,660,9
|
|
20240103,131900,129202859,660,661,661,660,534
|
|
20240103,131800,128850418,660,660,660,660,0
|
|
20240103,131700,128850418,660,660,660,660,0
|
|
20240103,131600,128850418,660,660,660,660,0
|
|
20240103,131500,128850418,660,660,660,660,0
|
|
20240103,131400,128850418,660,662,662,660,311
|
|
20240103,131300,128645085,670,663,670,663,4
|
|
20240103,131200,128642426,663,663,663,663,0
|
|
20240103,131100,128642426,663,663,663,663,18
|
|
20240103,131000,128630492,661,661,661,661,0
|
|
20240103,130900,128630492,661,661,661,661,0
|
|
20240103,130800,128630492,661,661,661,661,0
|
|
20240103,130700,128630492,661,661,661,661,0
|
|
20240103,130600,128630492,661,661,661,661,0
|
|
20240103,130500,128630492,661,660,661,660,2072
|
|
20240103,130400,127262914,660,660,660,660,105
|
|
20240103,130300,127193614,660,660,660,660,145
|
|
20240103,130200,127097914,660,660,660,660,1549
|
|
20240103,130100,126075574,660,660,660,660,0
|
|
20240103,130000,126075574,660,660,660,660,67
|
|
20240103,125900,126031354,659,659,659,659,2380
|
|
20240103,125800,124462934,659,659,659,659,1030
|
|
20240103,125700,123784164,660,660,660,660,50
|
|
20240103,125600,123751164,660,660,660,660,13
|
|
20240103,125500,123742584,660,660,660,660,0
|
|
20240103,125400,123742584,660,660,660,660,0
|
|
20240103,125300,123742584,660,660,660,660,0
|
|
20240103,125200,123742584,660,660,660,660,2
|
|
20240103,125100,123741264,660,660,660,660,0
|
|
20240103,125000,123741264,660,660,660,660,0
|
|
20240103,124900,123741264,660,660,660,660,1
|
|
20240103,124800,123740604,664,664,664,664,625
|
|
20240103,124700,123325604,664,664,664,664,0
|
|
20240103,124600,123325604,664,664,664,664,2
|
|
20240103,124500,123324276,659,664,664,659,4
|
|
20240103,124400,123321625,664,664,665,663,47
|
|
20240103,124300,123290416,665,665,665,665,63
|
|
20240103,124200,123248521,665,665,665,665,0
|
|
20240103,124100,123248521,665,665,665,665,0
|
|
20240103,124000,123248521,665,665,665,665,19
|
|
20240103,123900,123235886,658,659,659,658,5
|
|
20240103,123800,123232595,665,665,665,665,0
|
|
20240103,123700,123232595,665,665,665,665,0
|
|
20240103,123600,123232595,665,665,665,665,0
|
|
20240103,123500,123232595,665,665,665,665,0
|
|
20240103,123400,123232595,665,665,665,665,1
|
|
20240103,123300,123231930,657,662,662,657,1848
|
|
20240103,123200,122012082,667,667,667,667,1
|
|
20240103,123100,122011415,667,667,667,667,0
|
|
20240103,123000,122011415,667,667,667,667,2
|
|
20240103,122900,122010081,668,668,668,668,0
|
|
20240103,122800,122010081,668,668,668,668,48
|
|
20240103,122700,121978017,668,668,668,668,0
|
|
20240103,122600,121978017,668,668,668,668,1
|
|
20240103,122500,121977349,668,668,668,668,0
|
|
20240103,122400,121977349,668,668,668,668,18
|
|
20240103,122300,121965325,661,664,667,661,866
|
|
20240103,122200,121391463,664,664,665,664,14
|
|
20240103,122100,121382158,664,667,667,664,69
|
|
20240103,122000,121336300,663,663,663,663,703
|
|
20240103,121900,120870211,664,667,667,664,378
|
|
20240103,121800,120619174,670,670,670,670,0
|
|
20240103,121700,120619174,670,670,670,670,0
|
|
20240103,121600,120619174,670,670,670,670,0
|
|
20240103,121500,120619174,670,670,670,670,0
|
|
20240103,121400,120619174,670,670,670,670,0
|
|
20240103,121300,120619174,670,670,670,670,0
|
|
20240103,121200,120619174,670,671,671,670,12
|
|
20240103,121100,120611127,664,664,664,664,15
|
|
20240103,121000,120601167,676,676,676,676,0
|
|
20240103,120900,120601167,676,676,676,676,0
|
|
20240103,120800,120601167,676,676,676,676,0
|
|
20240103,120700,120601167,676,676,676,676,0
|
|
20240103,120600,120601167,676,676,676,676,0
|
|
20240103,120500,120601167,676,675,676,675,10
|
|
20240103,120400,120594413,675,669,676,669,316
|
|
20240103,120300,120381945,665,665,665,665,0
|
|
20240103,120200,120381945,665,665,665,665,0
|
|
20240103,120100,120381945,665,665,665,665,0
|
|
20240103,120000,120381945,665,665,665,665,63
|
|
20240103,115900,120340050,672,664,672,664,1186
|
|
20240103,115800,119550070,664,664,664,664,0
|
|
20240103,115700,119550070,664,662,664,662,3837
|
|
20240103,115600,117004483,662,659,662,659,1146
|
|
20240103,115500,116247041,659,658,659,658,80
|
|
20240103,115400,116194331,658,658,658,658,12
|
|
20240103,115300,116186435,658,658,658,658,260
|
|
20240103,115200,116015355,658,657,658,657,70
|
|
20240103,115100,115969345,656,656,656,656,98
|
|
20240103,115000,115905057,657,657,657,657,0
|
|
20240103,114900,115905057,657,656,657,655,2342
|
|
20240103,114800,114370052,655,655,655,655,875
|
|
20240103,114700,113796927,655,654,655,654,2
|
|
20240103,114600,113795618,654,654,654,654,1
|
|
20240103,114500,113794964,654,654,654,654,38
|
|
20240103,114400,113770112,653,654,654,653,15
|
|
20240103,114300,113760304,654,654,654,654,0
|
|
20240103,114200,113760304,654,654,654,654,2
|
|
20240103,114100,113758996,653,653,653,653,0
|
|
20240103,114000,113758996,653,653,653,653,0
|
|
20240103,113900,113758996,653,653,653,653,0
|
|
20240103,113800,113758996,653,653,653,653,0
|
|
20240103,113700,113758996,653,653,653,653,1
|
|
20240103,113600,113758343,653,653,653,653,0
|
|
20240103,113500,113758343,653,653,653,653,18
|
|
20240103,113400,113746589,652,652,652,652,0
|
|
20240103,113300,113746589,652,652,652,652,500
|
|
20240103,113200,113420589,655,655,655,655,0
|
|
20240103,113100,113420589,655,655,655,655,27
|
|
20240103,113000,113402904,652,654,654,652,1000
|
|
20240103,112900,112750902,655,655,655,655,0
|
|
20240103,112800,112750902,655,655,655,655,0
|
|
20240103,112700,112750902,655,655,655,655,0
|
|
20240103,112600,112750902,655,655,655,655,0
|
|
20240103,112500,112750902,655,655,655,655,1
|
|
20240103,112400,112750247,656,657,657,656,662
|
|
20240103,112300,112315374,657,652,657,652,549
|
|
20240103,112200,111957241,653,655,655,653,568
|
|
20240103,112100,111586317,657,657,657,657,0
|
|
20240103,112000,111586317,657,657,657,657,0
|
|
20240103,111900,111586317,657,657,657,657,0
|
|
20240103,111800,111586317,657,657,657,657,0
|
|
20240103,111700,111586317,657,653,657,653,94
|
|
20240103,111600,111524875,657,657,657,657,0
|
|
20240103,111500,111524875,657,657,657,657,0
|
|
20240103,111400,111524875,657,655,657,655,22
|
|
20240103,111300,111510444,656,655,656,655,39
|
|
20240103,111200,111484898,655,655,655,655,13
|
|
20240103,111100,111476383,655,655,655,655,0
|
|
20240103,111000,111476383,655,655,655,655,2
|
|
20240103,110900,111475073,655,655,655,655,0
|
|
20240103,110800,111475073,655,654,655,654,7
|
|
20240103,110700,111470494,654,654,654,654,0
|
|
20240103,110600,111470494,654,654,654,654,45
|
|
20240103,110500,111441064,654,654,654,654,0
|
|
20240103,110400,111441064,654,654,654,654,2
|
|
20240103,110300,111439756,655,654,655,654,1051
|
|
20240103,110200,110751432,655,654,655,654,240
|
|
20240103,110100,110594252,654,653,654,653,49
|
|
20240103,110000,110562217,654,654,654,654,300
|
|
20240103,105900,110366017,654,654,654,654,0
|
|
20240103,105800,110366017,654,654,654,654,0
|
|
20240103,105700,110366017,654,654,654,654,1
|
|
20240103,105600,110365363,654,654,654,654,18
|
|
20240103,105500,110353591,654,654,654,654,1
|
|
20240103,105400,110352937,652,652,652,652,0
|
|
20240103,105300,110352937,652,652,652,652,0
|
|
20240103,105200,110352937,652,652,652,652,2
|
|
20240103,105100,110351633,652,652,652,652,604
|
|
20240103,105000,109957825,654,654,654,654,0
|
|
20240103,104900,109957825,654,651,654,651,1039
|
|
20240103,104800,109281262,650,651,651,650,149
|
|
20240103,104700,109184268,651,651,651,651,1
|
|
20240103,104600,109183617,651,651,651,651,1
|
|
20240103,104500,109182966,652,652,652,652,45
|
|
20240103,104400,109153626,652,652,652,652,0
|
|
20240103,104300,109153626,652,652,652,652,1
|
|
20240103,104200,109152974,651,651,651,651,4
|
|
20240103,104100,109150370,651,651,651,651,2
|
|
20240103,104000,109149068,651,651,651,651,54
|
|
20240103,103900,109113914,654,654,654,654,0
|
|
20240103,103800,109113914,654,654,654,654,0
|
|
20240103,103700,109113914,654,654,654,654,0
|
|
20240103,103600,109113914,654,654,654,654,0
|
|
20240103,103500,109113914,654,654,654,654,1
|
|
20240103,103400,109113260,646,654,655,646,5185
|
|
20240103,103300,105749071,654,654,654,654,500
|
|
20240103,103200,105422071,659,659,659,659,0
|
|
20240103,103100,105422071,659,659,659,659,0
|
|
20240103,103000,105422071,659,659,659,659,1
|
|
20240103,102900,105421412,659,659,659,659,0
|
|
20240103,102800,105421412,659,659,659,659,0
|
|
20240103,102700,105421412,659,659,659,659,0
|
|
20240103,102600,105421412,659,659,659,659,0
|
|
20240103,102500,105421412,659,659,659,659,0
|
|
20240103,102400,105421412,659,659,659,659,0
|
|
20240103,102300,105421412,659,659,659,659,0
|
|
20240103,102200,105421412,659,658,659,658,1744
|
|
20240103,102100,104272118,659,658,659,658,200
|
|
20240103,102000,104140423,659,659,659,659,0
|
|
20240103,101900,104140423,659,659,659,659,0
|
|
20240103,101800,104140423,659,655,659,655,96
|
|
20240103,101700,104077413,655,654,655,654,66
|
|
20240103,101600,104034248,654,654,654,654,0
|
|
20240103,101500,104034248,654,654,654,654,6
|
|
20240103,101400,104030324,654,654,654,654,0
|
|
20240103,101300,104030324,654,654,654,654,1050
|
|
20240103,101200,103343624,653,653,653,653,10
|
|
20240103,101100,103337094,654,654,654,654,0
|
|
20240103,101000,103337094,654,653,654,653,487
|
|
20240103,100900,103018801,653,651,653,651,1105
|
|
20240103,100800,102297242,653,651,653,651,400
|
|
20240103,100700,102036755,650,650,650,650,22
|
|
20240103,100600,102022455,651,650,651,650,26
|
|
20240103,100500,102005554,650,650,650,650,589
|
|
20240103,100400,101622704,652,652,652,652,100
|
|
20240103,100300,101557504,652,652,652,647,474
|
|
20240103,100200,101248951,647,647,647,647,198
|
|
20240103,100100,101120845,647,649,649,647,4802
|
|
20240103,100000,98009347,652,652,652,652,0
|
|
20240103,095900,98009347,652,652,652,652,11
|
|
20240103,095800,98002175,648,653,653,648,2357
|
|
20240103,095700,96470185,654,654,654,652,1490
|
|
20240103,095600,95496708,654,654,654,652,3502
|
|
20240103,095500,93206625,653,652,653,652,1500
|
|
20240103,095400,92227282,652,650,652,650,3391
|
|
20240103,095300,90022490,650,650,650,649,1682
|
|
20240103,095200,88929366,651,652,653,650,1435
|
|
20240103,095100,87994678,652,652,653,652,670
|
|
20240103,095000,87557734,653,649,653,645,12388
|
|
20240103,094900,79514190,650,645,650,643,8816
|
|
20240103,094800,73790840,645,653,653,645,2905
|
|
20240103,094700,71906145,653,659,659,653,27337
|
|
20240103,094600,54022400,660,664,664,660,3578
|
|
20240103,094500,51654600,663,664,664,663,525
|
|
20240103,094400,51306225,663,663,663,663,82
|
|
20240103,094300,51251859,665,665,665,665,100
|
|
20240103,094200,51185359,665,665,665,665,611
|
|
20240103,094100,50779044,665,665,665,665,35
|
|
20240103,094000,50755769,665,665,665,665,10
|
|
20240103,093900,50749119,665,665,665,665,291
|
|
20240103,093800,50555604,665,666,666,665,517
|
|
20240103,093700,50211298,666,669,670,666,1090
|
|
20240103,093600,49485342,666,666,666,666,10
|
|
20240103,093500,49478682,670,668,670,666,3577
|
|
20240103,093400,47086862,670,670,670,670,0
|
|
20240103,093300,47086862,670,670,670,670,0
|
|
20240103,093200,47086862,670,668,671,668,5082
|
|
20240103,093100,43682080,667,667,667,667,79
|
|
20240103,093000,43629387,670,670,670,670,1
|
|
20240103,092900,43628717,668,670,670,668,2142
|
|
20240103,092800,42194735,670,670,670,670,0
|
|
20240103,092700,42194735,670,671,675,670,651
|
|
20240103,092600,41756105,671,673,675,670,87
|
|
20240103,092500,41697520,675,672,675,672,360
|
|
20240103,092400,41455528,675,675,675,675,0
|
|
20240103,092300,41455528,675,669,675,669,10779
|
|
20240103,092200,34233368,669,670,670,669,209
|
|
20240103,092100,34093497,670,670,670,670,50
|
|
20240103,092000,34059997,670,670,670,670,500
|
|
20240103,091900,33724997,670,670,670,670,700
|
|
20240103,091800,33255997,673,673,673,673,1370
|
|
20240103,091700,32333987,670,671,671,670,1000
|
|
20240103,091600,31663891,676,676,676,675,2538
|
|
20240103,091500,29948518,676,673,676,673,6000
|
|
20240103,091400,25897366,674,674,674,674,380
|
|
20240103,091300,25641246,674,674,674,674,0
|
|
20240103,091200,25641246,674,672,674,672,1483
|
|
20240103,091100,24642970,674,674,674,674,0
|
|
20240103,091000,24642970,674,667,674,667,3051
|
|
20240103,090900,22587596,668,669,670,668,4204
|
|
20240103,090800,19778376,679,670,679,669,1041
|
|
20240103,090700,19080351,669,670,670,669,765
|
|
20240103,090600,18567807,670,670,670,670,1000
|
|
20240103,090500,17897807,673,672,673,668,10020
|
|
20240103,090400,11196381,671,674,674,670,8561
|
|
20240103,090300,5457905,674,679,680,674,2107
|
|
20240103,090200,4035646,680,682,682,680,2124
|
|
20240103,090100,2589069,681,682,688,681,62
|
|
20240103,090000,2546829,690,692,692,690,3683
|