595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185200,2936680807,698,698,698,698,15953
|
|
20240103,185100,2936680807,698,698,698,698,0
|
|
20240103,185000,2936680807,698,698,698,698,0
|
|
20240103,184900,2936680807,698,698,698,698,0
|
|
20240103,184800,2936680807,698,698,698,698,0
|
|
20240103,184700,2936680807,698,698,698,698,0
|
|
20240103,184600,2936680807,698,698,698,698,0
|
|
20240103,184500,2936680807,698,698,698,698,0
|
|
20240103,184400,2936680807,698,698,698,698,0
|
|
20240103,184300,2936680807,698,698,698,698,0
|
|
20240103,184200,2936680807,698,698,698,698,0
|
|
20240103,184100,2936680807,698,698,698,698,0
|
|
20240103,184000,2936680807,698,698,698,698,0
|
|
20240103,183900,2936680807,698,698,698,698,0
|
|
20240103,183800,2936680807,698,698,698,698,0
|
|
20240103,183700,2936680807,698,698,698,698,0
|
|
20240103,183600,2936680807,698,698,698,698,0
|
|
20240103,183500,2936680807,698,698,698,698,0
|
|
20240103,183400,2936680807,698,698,698,698,0
|
|
20240103,183300,2936680807,698,698,698,698,0
|
|
20240103,183200,2936680807,698,698,698,698,0
|
|
20240103,183100,2936680807,698,698,698,698,0
|
|
20240103,183000,2936680807,698,698,698,698,0
|
|
20240103,182900,2936680807,698,698,698,698,0
|
|
20240103,182800,2936680807,698,698,698,698,0
|
|
20240103,182700,2936680807,698,698,698,698,0
|
|
20240103,182600,2936680807,698,698,698,698,0
|
|
20240103,182500,2936680807,698,698,698,698,0
|
|
20240103,182400,2936680807,698,698,698,698,0
|
|
20240103,182300,2936680807,698,698,698,698,0
|
|
20240103,182200,2936680807,698,698,698,698,15953
|
|
20240103,182100,2936680807,698,698,698,698,0
|
|
20240103,182000,2936680807,698,698,698,698,0
|
|
20240103,181900,2936680807,698,698,698,698,0
|
|
20240103,181800,2936680807,698,698,698,698,0
|
|
20240103,181700,2936680807,698,698,698,698,0
|
|
20240103,181600,2936680807,698,698,698,698,0
|
|
20240103,181500,2936680807,698,698,698,698,0
|
|
20240103,181400,2936680807,698,698,698,698,0
|
|
20240103,181300,2936680807,698,698,698,698,0
|
|
20240103,181200,2936680807,698,698,698,698,0
|
|
20240103,181100,2936680807,698,698,698,698,0
|
|
20240103,181000,2936680807,698,698,698,698,0
|
|
20240103,180900,2936680807,698,698,698,698,0
|
|
20240103,180800,2936680807,698,698,698,698,0
|
|
20240103,180700,2936680807,698,698,698,698,0
|
|
20240103,180600,2936680807,698,698,698,698,0
|
|
20240103,180500,2936680807,698,698,698,698,0
|
|
20240103,180400,2936680807,698,698,698,698,0
|
|
20240103,180300,2936680807,698,698,698,698,0
|
|
20240103,180200,2936680807,698,698,698,698,0
|
|
20240103,180100,2936680807,698,698,698,698,0
|
|
20240103,180000,2936680807,698,698,698,698,0
|
|
20240103,175900,2936680807,698,698,698,698,0
|
|
20240103,175800,2936680807,698,698,698,698,0
|
|
20240103,175700,2936680807,698,698,698,698,0
|
|
20240103,175600,2936680807,698,698,698,698,0
|
|
20240103,175500,2936680807,698,698,698,698,0
|
|
20240103,175400,2936680807,698,698,698,698,0
|
|
20240103,175300,2936680807,698,698,698,698,0
|
|
20240103,175200,2936680807,698,698,698,698,15953
|
|
20240103,175100,2936680807,698,698,698,698,0
|
|
20240103,175000,2936680807,698,698,698,698,0
|
|
20240103,174900,2936680807,698,698,698,698,0
|
|
20240103,174800,2936680807,698,698,698,698,0
|
|
20240103,174700,2936680807,698,698,698,698,0
|
|
20240103,174600,2936680807,698,698,698,698,0
|
|
20240103,174500,2936680807,698,698,698,698,0
|
|
20240103,174400,2936680807,698,698,698,698,0
|
|
20240103,174300,2936680807,698,698,698,698,0
|
|
20240103,174200,2936680807,698,698,698,698,0
|
|
20240103,174100,2936680807,698,698,698,698,0
|
|
20240103,174000,2936680807,698,698,698,698,0
|
|
20240103,173900,2936680807,698,698,698,698,0
|
|
20240103,173800,2936680807,698,698,698,698,0
|
|
20240103,173700,2936680807,698,698,698,698,0
|
|
20240103,173600,2936680807,698,698,698,698,0
|
|
20240103,173500,2936680807,698,698,698,698,0
|
|
20240103,173400,2936680807,698,698,698,698,0
|
|
20240103,173300,2936680807,698,698,698,698,0
|
|
20240103,173200,2936680807,698,698,698,698,0
|
|
20240103,173100,2936680807,698,698,698,698,0
|
|
20240103,173000,2936680807,698,698,698,698,0
|
|
20240103,172900,2936680807,698,698,698,698,0
|
|
20240103,172800,2936680807,698,698,698,698,0
|
|
20240103,172700,2936680807,698,698,698,698,0
|
|
20240103,172600,2936680807,698,698,698,698,0
|
|
20240103,172500,2936680807,698,698,698,698,0
|
|
20240103,172400,2936680807,698,698,698,698,0
|
|
20240103,172300,2936680807,698,698,698,698,0
|
|
20240103,172200,2936680807,698,698,698,698,15953
|
|
20240103,172100,2936680807,698,698,698,698,0
|
|
20240103,172000,2936680807,698,698,698,698,0
|
|
20240103,171900,2936680807,698,698,698,698,0
|
|
20240103,171800,2936680807,698,698,698,698,0
|
|
20240103,171700,2936680807,698,698,698,698,0
|
|
20240103,171600,2936680807,698,698,698,698,0
|
|
20240103,171500,2936680807,698,698,698,698,0
|
|
20240103,171400,2936680807,698,698,698,698,0
|
|
20240103,171300,2936680807,698,698,698,698,0
|
|
20240103,171200,2936680807,698,698,698,698,0
|
|
20240103,171100,2936680807,698,698,698,698,0
|
|
20240103,171000,2936680807,698,698,698,698,0
|
|
20240103,170900,2936680807,698,698,698,698,0
|
|
20240103,170800,2936680807,698,698,698,698,0
|
|
20240103,170700,2936680807,698,698,698,698,0
|
|
20240103,170600,2936680807,698,698,698,698,0
|
|
20240103,170500,2936680807,698,698,698,698,0
|
|
20240103,170400,2936680807,698,698,698,698,0
|
|
20240103,170300,2936680807,698,698,698,698,0
|
|
20240103,170200,2936680807,698,698,698,698,0
|
|
20240103,170100,2936680807,698,698,698,698,0
|
|
20240103,170000,2936680807,698,698,698,698,0
|
|
20240103,165900,2936680807,698,698,698,698,0
|
|
20240103,165800,2936680807,698,698,698,698,0
|
|
20240103,165700,2936680807,698,698,698,698,0
|
|
20240103,165600,2936680807,698,698,698,698,0
|
|
20240103,165500,2936680807,698,698,698,698,0
|
|
20240103,165400,2936680807,698,698,698,698,0
|
|
20240103,165300,2936680807,698,698,698,698,0
|
|
20240103,165200,2936680807,698,698,698,698,15953
|
|
20240103,165100,2936680807,698,698,698,698,0
|
|
20240103,165000,2936680807,698,698,698,698,0
|
|
20240103,164900,2936680807,698,698,698,698,0
|
|
20240103,164800,2936680807,698,698,698,698,0
|
|
20240103,164700,2936680807,698,698,698,698,0
|
|
20240103,164600,2936680807,698,698,698,698,0
|
|
20240103,164500,2936680807,698,698,698,698,0
|
|
20240103,164400,2936680807,698,698,698,698,0
|
|
20240103,164300,2936680807,698,698,698,698,0
|
|
20240103,164200,2936680807,698,698,698,698,0
|
|
20240103,164100,2936680807,698,698,698,698,0
|
|
20240103,164000,2936680807,698,698,698,698,0
|
|
20240103,163900,2936680807,698,698,698,698,0
|
|
20240103,163800,2936680807,698,698,698,698,0
|
|
20240103,163700,2936680807,698,698,698,698,0
|
|
20240103,163600,2936680807,698,698,698,698,0
|
|
20240103,163500,2936680807,698,698,698,698,0
|
|
20240103,163400,2936680807,698,698,698,698,0
|
|
20240103,163300,2936680807,698,698,698,698,0
|
|
20240103,163200,2936680807,698,698,698,698,0
|
|
20240103,163100,2936680807,698,698,698,698,0
|
|
20240103,163000,2936680807,698,698,698,698,0
|
|
20240103,162900,2936680807,698,698,698,698,0
|
|
20240103,162800,2936680807,698,698,698,698,0
|
|
20240103,162700,2936680807,698,698,698,698,0
|
|
20240103,162600,2936680807,698,698,698,698,0
|
|
20240103,162500,2936680807,698,698,698,698,0
|
|
20240103,162400,2936680807,698,698,698,698,0
|
|
20240103,162300,2936680807,698,698,698,698,0
|
|
20240103,162200,2936680807,698,698,698,698,15953
|
|
20240103,162100,2936680807,698,698,698,698,0
|
|
20240103,162000,2936680807,698,698,698,698,0
|
|
20240103,161900,2936680807,698,698,698,698,0
|
|
20240103,161800,2936680807,698,698,698,698,0
|
|
20240103,161700,2936680807,698,698,698,698,0
|
|
20240103,161600,2936680807,698,698,698,698,0
|
|
20240103,161500,2936680807,698,698,698,698,0
|
|
20240103,161400,2936680807,698,698,698,698,0
|
|
20240103,161300,2936680807,698,698,698,698,0
|
|
20240103,161200,2936680807,698,698,698,698,0
|
|
20240103,161100,2936680807,698,698,698,698,0
|
|
20240103,161000,2936680807,698,698,698,698,0
|
|
20240103,160900,2936680807,698,698,698,698,0
|
|
20240103,160800,2936680807,698,698,698,698,0
|
|
20240103,160700,2936680807,698,698,698,698,0
|
|
20240103,160600,2936680807,698,698,698,698,0
|
|
20240103,160500,2936680807,698,698,698,698,0
|
|
20240103,160400,2936680807,698,698,698,698,0
|
|
20240103,160300,2936680807,698,698,698,698,0
|
|
20240103,160200,2936680807,698,698,698,698,0
|
|
20240103,160100,2936680807,698,698,698,698,0
|
|
20240103,160000,2936680807,698,698,698,698,0
|
|
20240103,155900,2936680807,698,698,698,698,0
|
|
20240103,155800,2936680807,698,698,698,698,0
|
|
20240103,155700,2936680807,698,698,698,698,0
|
|
20240103,155600,2936680807,698,698,698,698,0
|
|
20240103,155500,2936680807,698,698,698,698,0
|
|
20240103,155400,2936680807,698,698,698,698,0
|
|
20240103,155300,2936680807,698,698,698,698,0
|
|
20240103,155200,2936680807,698,698,698,698,15953
|
|
20240103,155100,2936680807,698,698,698,698,0
|
|
20240103,155000,2936680807,698,698,698,698,0
|
|
20240103,154900,2936680807,698,698,698,698,0
|
|
20240103,154800,2936680807,698,698,698,698,0
|
|
20240103,154700,2936680807,698,698,698,698,0
|
|
20240103,154600,2936680807,698,698,698,698,0
|
|
20240103,154500,2936680807,698,698,698,698,0
|
|
20240103,154400,2936680807,698,698,698,698,0
|
|
20240103,154300,2936680807,698,698,698,698,0
|
|
20240103,154200,2936680807,698,698,698,698,0
|
|
20240103,154100,2936680807,698,698,698,698,0
|
|
20240103,154000,2936680807,698,698,698,698,0
|
|
20240103,153900,2936680807,698,698,698,698,0
|
|
20240103,153800,2936680807,698,698,698,698,0
|
|
20240103,153700,2936680807,698,698,698,698,0
|
|
20240103,153600,2936680807,698,698,698,698,0
|
|
20240103,153500,2936680807,698,698,698,698,0
|
|
20240103,153400,2936680807,698,698,698,698,0
|
|
20240103,153300,2936680807,698,698,698,698,0
|
|
20240103,153200,2936680807,698,698,698,698,0
|
|
20240103,153100,2936680807,698,698,698,698,0
|
|
20240103,153000,2936680807,698,698,698,698,15953
|
|
20240103,152900,2925545613,691,691,691,691,0
|
|
20240103,152800,2925545613,691,691,691,691,0
|
|
20240103,152700,2925545613,691,691,691,691,0
|
|
20240103,152600,2925545613,691,691,691,691,0
|
|
20240103,152500,2925545613,691,691,691,691,0
|
|
20240103,152400,2925545613,691,691,691,691,0
|
|
20240103,152300,2925545613,691,691,691,691,0
|
|
20240103,152200,2925545613,691,691,691,691,0
|
|
20240103,152100,2925545613,691,691,691,691,0
|
|
20240103,152000,2925545613,691,691,691,691,0
|
|
20240103,151900,2925545613,691,688,691,688,316
|
|
20240103,151800,2925328202,688,690,690,684,6892
|
|
20240103,151700,2920595667,692,692,692,692,0
|
|
20240103,151600,2920595667,692,689,693,689,7645
|
|
20240103,151500,2915319402,688,688,688,688,8
|
|
20240103,151400,2915313898,688,688,688,688,0
|
|
20240103,151300,2915313898,688,690,690,688,440
|
|
20240103,151200,2915010525,690,692,692,690,1161
|
|
20240103,151100,2914208535,697,692,697,692,124
|
|
20240103,151000,2914122722,692,695,700,692,5395
|
|
20240103,150900,2910373634,699,692,700,692,9563
|
|
20240103,150800,2903683815,692,697,700,685,17656
|
|
20240103,150700,2891378471,698,686,698,686,14003
|
|
20240103,150600,2881641554,685,683,685,683,6707
|
|
20240103,150500,2877058506,682,683,683,682,700
|
|
20240103,150400,2876580706,683,683,683,683,219
|
|
20240103,150300,2876431129,683,683,683,683,0
|
|
20240103,150200,2876431129,683,681,683,681,3179
|
|
20240103,150100,2874260072,682,683,683,680,15100
|
|
20240103,150000,2863975160,683,683,683,683,741
|
|
20240103,145900,2863469057,684,682,684,682,4
|
|
20240103,145800,2863466327,681,684,684,681,2221
|
|
20240103,145700,2861951887,686,685,686,685,1033
|
|
20240103,145600,2861244249,684,684,684,684,0
|
|
20240103,145500,2861244249,684,684,684,684,11
|
|
20240103,145400,2861236725,684,685,685,682,3046
|
|
20240103,145300,2859154105,685,688,688,683,8647
|
|
20240103,145200,2853237769,688,688,688,687,1185
|
|
20240103,145100,2852423516,685,685,685,685,1133
|
|
20240103,145000,2851647411,686,689,689,686,14206
|
|
20240103,144900,2841888926,689,689,689,689,3503
|
|
20240103,144800,2839475359,688,689,689,688,154
|
|
20240103,144700,2839369353,689,692,692,689,621
|
|
20240103,144600,2838940881,692,688,693,688,121
|
|
20240103,144500,2838857611,689,686,689,686,3119
|
|
20240103,144400,2836713107,686,686,686,686,815
|
|
20240103,144300,2836154017,686,687,687,686,275
|
|
20240103,144200,2835965163,687,687,687,687,1
|
|
20240103,144100,2835964476,685,687,687,684,8376
|
|
20240103,144000,2830228584,687,684,687,681,26898
|
|
20240103,143900,2811839723,684,688,688,684,7897
|
|
20240103,143800,2806427081,687,686,687,685,7977
|
|
20240103,143700,2800955961,687,687,687,687,3
|
|
20240103,143600,2800953900,686,686,687,686,2166
|
|
20240103,143500,2799467833,687,687,687,687,0
|
|
20240103,143400,2799467833,687,687,687,687,153
|
|
20240103,143300,2799362722,689,688,689,688,106
|
|
20240103,143200,2799289771,687,689,689,687,9
|
|
20240103,143100,2799283578,688,688,688,688,1
|
|
20240103,143000,2799282890,688,687,688,687,3402
|
|
20240103,142900,2796942766,687,686,687,686,683
|
|
20240103,142800,2796473561,686,686,686,686,296
|
|
20240103,142700,2796270505,687,687,687,687,511
|
|
20240103,142600,2795919448,687,687,690,687,172
|
|
20240103,142500,2795801181,687,689,695,687,3026
|
|
20240103,142400,2793704259,692,690,692,689,716
|
|
20240103,142300,2793208892,691,691,693,691,655
|
|
20240103,142200,2792754983,690,688,690,688,6675
|
|
20240103,142100,2788151322,688,690,690,688,11
|
|
20240103,142000,2788143734,688,690,690,688,340
|
|
20240103,141900,2787909810,692,693,696,692,4455
|
|
20240103,141800,2784822284,693,693,693,693,1567
|
|
20240103,141700,2783736353,693,693,693,693,1
|
|
20240103,141600,2783735660,693,693,693,693,1529
|
|
20240103,141500,2782676063,693,693,693,693,124
|
|
20240103,141400,2782590131,693,693,693,693,112
|
|
20240103,141300,2782512515,693,695,695,693,112
|
|
20240103,141200,2782434897,695,693,695,693,1910
|
|
20240103,141100,2781108267,693,695,695,693,2108
|
|
20240103,141000,2779643551,693,694,695,693,5510
|
|
20240103,140900,2775819101,692,688,699,688,16024
|
|
20240103,140800,2764693843,685,686,686,685,3496
|
|
20240103,140700,2762298904,688,688,688,688,0
|
|
20240103,140600,2762298904,688,688,688,688,0
|
|
20240103,140500,2762298904,688,685,688,685,81
|
|
20240103,140400,2762243416,685,688,688,685,2105
|
|
20240103,140300,2760801487,688,686,688,686,3
|
|
20240103,140200,2760799425,686,686,686,686,400
|
|
20240103,140100,2760525025,686,688,688,686,260
|
|
20240103,140000,2760346545,685,685,685,685,2709
|
|
20240103,135900,2758490880,685,688,688,685,556
|
|
20240103,135800,2758109502,688,688,688,684,1172
|
|
20240103,135700,2757306855,688,686,688,684,330
|
|
20240103,135600,2757080465,686,685,686,684,6892
|
|
20240103,135500,2752359663,685,686,686,685,4507
|
|
20240103,135400,2749270861,688,688,688,685,1103
|
|
20240103,135300,2748513917,688,688,688,685,6317
|
|
20240103,135200,2744183346,686,687,688,685,16925
|
|
20240103,135100,2732572757,686,686,686,686,4999
|
|
20240103,135000,2729143443,686,687,688,686,6845
|
|
20240103,134900,2724443383,687,685,691,685,5179
|
|
20240103,134800,2720884071,684,689,689,684,29638
|
|
20240103,134700,2700560784,689,691,691,687,31547
|
|
20240103,134600,2678857315,691,691,691,690,6868
|
|
20240103,134500,2674116347,691,693,695,691,586
|
|
20240103,134400,2673711070,692,693,695,691,619
|
|
20240103,134300,2673282917,693,690,693,688,3583
|
|
20240103,134200,2670807723,690,690,692,688,11053
|
|
20240103,134100,2663188686,686,692,693,686,7759
|
|
20240103,134000,2657840150,690,689,693,687,16904
|
|
20240103,133900,2646209901,689,694,695,689,8373
|
|
20240103,133800,2640427624,693,697,699,692,6469
|
|
20240103,133700,2635939719,699,698,699,696,5918
|
|
20240103,133600,2631817786,696,697,697,696,693
|
|
20240103,133500,2631335258,697,697,697,696,3242
|
|
20240103,133400,2629075605,699,700,701,698,6630
|
|
20240103,133300,2624432828,700,693,702,692,32030
|
|
20240103,133200,2602126127,693,694,695,691,8097
|
|
20240103,133100,2596516255,694,692,695,692,6609
|
|
20240103,133000,2591940169,692,694,694,688,12159
|
|
20240103,132900,2583536089,695,699,699,691,8386
|
|
20240103,132800,2577706493,699,698,702,698,23843
|
|
20240103,132700,2561030781,698,698,709,697,91549
|
|
20240103,132600,2496641667,701,688,702,686,67693
|
|
20240103,132500,2449593569,688,687,690,687,2650
|
|
20240103,132400,2447771498,688,692,692,688,23847
|
|
20240103,132300,2431342928,694,691,694,690,8385
|
|
20240103,132200,2425544757,691,696,696,690,7390
|
|
20240103,132100,2420431134,695,693,696,692,5008
|
|
20240103,132000,2416952959,697,693,697,693,14424
|
|
20240103,131900,2406921991,693,692,693,690,5569
|
|
20240103,131800,2403067710,692,691,693,691,13411
|
|
20240103,131700,2393787798,692,688,692,686,18867
|
|
20240103,131600,2380788947,690,686,690,686,12444
|
|
20240103,131500,2372236492,686,681,686,681,17384
|
|
20240103,131400,2360377040,682,687,687,680,50991
|
|
20240103,131300,2325569657,687,687,688,682,37003
|
|
20240103,131200,2300248138,687,681,688,681,32241
|
|
20240103,131100,2278133788,681,695,695,678,64172
|
|
20240103,131000,2234288925,691,696,704,691,86910
|
|
20240103,130900,2173799956,696,691,696,691,58311
|
|
20240103,130800,2133260659,693,704,704,691,86763
|
|
20240103,130700,2072782022,704,706,710,703,64532
|
|
20240103,130600,2027302533,706,714,714,706,124365
|
|
20240103,130500,1939162528,713,712,714,711,42072
|
|
20240103,130400,1909210150,712,718,720,712,41576
|
|
20240103,130300,1879420744,718,709,719,708,78548
|
|
20240103,130200,1823463484,709,713,715,709,51271
|
|
20240103,130100,1786944683,713,713,721,711,80140
|
|
20240103,130000,1729712853,713,715,731,711,268270
|
|
20240103,125900,1536603197,715,713,726,708,219650
|
|
20240103,125800,1379252658,715,727,731,714,748447
|
|
20240103,125700,836532604,727,727,727,727,0
|
|
20240103,125600,836532604,727,707,727,702,276083
|
|
20240103,125500,637450746,707,704,707,700,55055
|
|
20240103,125400,598688247,705,696,706,694,61631
|
|
20240103,125300,555470715,696,701,701,691,27186
|
|
20240103,125200,536548343,698,696,701,691,32675
|
|
20240103,125100,513860158,696,696,707,693,124622
|
|
20240103,125000,426532526,696,697,700,695,7789
|
|
20240103,124900,421103196,696,695,702,695,33188
|
|
20240103,124800,397890379,702,706,706,693,33871
|
|
20240103,124700,374296212,706,683,706,682,44528
|
|
20240103,124600,343371254,681,700,701,681,39132
|
|
20240103,124500,316383302,700,662,700,662,193332
|
|
20240103,124400,184504340,663,663,663,663,11
|
|
20240103,124300,184497047,663,660,670,657,26271
|
|
20240103,124200,167003835,657,656,658,655,6043
|
|
20240103,124100,163032646,657,657,657,657,1
|
|
20240103,124000,163031989,658,658,658,658,0
|
|
20240103,123900,163031989,658,658,658,658,2
|
|
20240103,123800,163030673,660,658,660,658,6057
|
|
20240103,123700,159033303,657,653,657,653,5549
|
|
20240103,123600,155392040,654,653,654,653,3569
|
|
20240103,123500,153057920,653,653,653,653,2130
|
|
20240103,123400,151667030,653,653,653,653,1
|
|
20240103,123300,151666377,651,649,651,649,3960
|
|
20240103,123200,149089787,649,649,649,649,1
|
|
20240103,123100,149089138,648,648,648,648,0
|
|
20240103,123000,149089138,648,648,648,648,0
|
|
20240103,122900,149089138,648,648,648,648,1
|
|
20240103,122800,149088490,649,649,649,649,4
|
|
20240103,122700,149085894,649,649,649,649,7
|
|
20240103,122600,149081351,649,649,649,649,1
|
|
20240103,122500,149080702,649,649,649,649,2
|
|
20240103,122400,149079404,648,648,648,648,0
|
|
20240103,122300,149079404,648,648,648,648,0
|
|
20240103,122200,149079404,648,648,648,648,0
|
|
20240103,122100,149079404,648,648,648,648,0
|
|
20240103,122000,149079404,648,648,648,648,0
|
|
20240103,121900,149079404,648,649,649,648,2374
|
|
20240103,121800,147539478,649,649,649,649,1
|
|
20240103,121700,147538829,649,649,649,649,800
|
|
20240103,121600,147019629,649,649,649,649,725
|
|
20240103,121500,146549104,652,652,652,652,0
|
|
20240103,121400,146549104,652,652,652,652,1000
|
|
20240103,121300,145897104,651,651,651,651,0
|
|
20240103,121200,145897104,651,651,651,651,2
|
|
20240103,121100,145895802,649,649,649,649,0
|
|
20240103,121000,145895802,649,649,649,649,0
|
|
20240103,120900,145895802,649,649,649,649,0
|
|
20240103,120800,145895802,649,649,649,649,173
|
|
20240103,120700,145783525,649,649,649,649,0
|
|
20240103,120600,145783525,649,649,649,649,0
|
|
20240103,120500,145783525,649,649,649,649,0
|
|
20240103,120400,145783525,649,649,649,649,0
|
|
20240103,120300,145783525,649,649,649,649,0
|
|
20240103,120200,145783525,649,649,649,649,1
|
|
20240103,120100,145782876,650,650,650,650,5000
|
|
20240103,120000,142532876,650,650,650,650,300
|
|
20240103,115900,142337876,650,650,650,650,0
|
|
20240103,115800,142337876,650,650,650,650,0
|
|
20240103,115700,142337876,650,650,650,650,0
|
|
20240103,115600,142337876,650,650,650,650,0
|
|
20240103,115500,142337876,650,650,650,650,22
|
|
20240103,115400,142323576,650,650,650,650,0
|
|
20240103,115300,142323576,650,650,650,650,0
|
|
20240103,115200,142323576,650,650,650,650,0
|
|
20240103,115100,142323576,650,650,650,650,1
|
|
20240103,115000,142322926,648,650,650,648,661
|
|
20240103,114900,141894586,650,650,650,650,0
|
|
20240103,114800,141894586,650,650,650,650,1005
|
|
20240103,114700,141241336,650,650,650,650,0
|
|
20240103,114600,141241336,650,650,650,650,0
|
|
20240103,114500,141241336,650,650,650,650,0
|
|
20240103,114400,141241336,650,650,650,650,5
|
|
20240103,114300,141238086,650,650,650,650,0
|
|
20240103,114200,141238086,650,650,650,650,0
|
|
20240103,114100,141238086,650,650,650,650,0
|
|
20240103,114000,141238086,650,650,650,650,0
|
|
20240103,113900,141238086,650,650,650,650,0
|
|
20240103,113800,141238086,650,650,650,650,0
|
|
20240103,113700,141238086,650,650,650,650,11
|
|
20240103,113600,141230936,650,650,650,650,0
|
|
20240103,113500,141230936,650,650,650,650,0
|
|
20240103,113400,141230936,650,648,650,648,11
|
|
20240103,113300,141223788,650,650,650,648,12
|
|
20240103,113200,141215990,650,650,650,650,21
|
|
20240103,113100,141202340,650,650,650,650,0
|
|
20240103,113000,141202340,650,650,650,650,10
|
|
20240103,112900,141195840,650,650,650,650,0
|
|
20240103,112800,141195840,650,650,650,650,12
|
|
20240103,112700,141188040,650,650,650,650,10
|
|
20240103,112600,141181540,650,648,650,648,183
|
|
20240103,112500,141062936,652,652,652,652,0
|
|
20240103,112400,141062936,652,650,652,650,20
|
|
20240103,112300,141049916,648,648,648,648,0
|
|
20240103,112200,141049916,648,648,648,648,0
|
|
20240103,112100,141049916,648,648,648,648,1400
|
|
20240103,112000,140142716,648,648,648,648,0
|
|
20240103,111900,140142716,648,648,648,648,0
|
|
20240103,111800,140142716,648,648,648,648,0
|
|
20240103,111700,140142716,648,648,648,648,0
|
|
20240103,111600,140142716,648,648,648,648,241
|
|
20240103,111500,139986548,648,648,648,648,250
|
|
20240103,111400,139824548,648,648,648,648,9
|
|
20240103,111300,139818716,648,648,648,648,500
|
|
20240103,111200,139494716,648,648,648,648,0
|
|
20240103,111100,139494716,648,648,648,648,7
|
|
20240103,111000,139490180,647,647,647,647,1
|
|
20240103,110900,139489533,647,647,647,647,0
|
|
20240103,110800,139489533,647,647,647,647,1
|
|
20240103,110700,139488886,647,648,648,647,779
|
|
20240103,110600,138984794,649,651,651,648,861
|
|
20240103,110500,138426585,651,651,651,651,40
|
|
20240103,110400,138400545,651,651,651,651,20
|
|
20240103,110300,138387525,651,651,653,651,1101
|
|
20240103,110200,137670674,651,649,651,649,11
|
|
20240103,110100,137663515,649,649,649,649,31
|
|
20240103,110000,137643396,647,648,649,647,4767
|
|
20240103,105900,134558803,648,650,650,648,990
|
|
20240103,105800,133917152,652,652,652,652,1
|
|
20240103,105700,133916500,652,652,653,652,90
|
|
20240103,105600,133857800,649,649,649,649,0
|
|
20240103,105500,133857800,649,653,653,649,4055
|
|
20240103,105400,131225993,653,653,653,650,6694
|
|
20240103,105300,126874757,653,653,653,653,308
|
|
20240103,105200,126673633,654,654,654,654,14
|
|
20240103,105100,126664477,654,654,654,654,11
|
|
20240103,105000,126657283,653,654,654,653,36
|
|
20240103,104900,126633743,654,655,655,654,52
|
|
20240103,104800,126599713,654,654,654,653,64
|
|
20240103,104700,126557885,654,654,654,653,66
|
|
20240103,104600,126514751,654,654,654,654,72
|
|
20240103,104500,126467663,654,652,654,652,19
|
|
20240103,104400,126455239,653,650,653,650,6521
|
|
20240103,104300,122197251,648,650,650,648,471
|
|
20240103,104200,121891841,650,651,651,650,597
|
|
20240103,104100,121503781,651,651,651,651,0
|
|
20240103,104000,121503781,651,651,651,651,10
|
|
20240103,103900,121497271,653,653,653,653,0
|
|
20240103,103800,121497271,653,652,653,652,24
|
|
20240103,103700,121481619,652,652,652,652,1
|
|
20240103,103600,121480967,650,650,650,650,193
|
|
20240103,103500,121355517,649,649,649,649,2
|
|
20240103,103400,121354219,650,650,650,650,20
|
|
20240103,103300,121341219,650,650,650,650,160
|
|
20240103,103200,121237219,650,650,650,650,502
|
|
20240103,103100,120910919,649,649,649,649,2610
|
|
20240103,103000,119217029,648,648,648,648,0
|
|
20240103,102900,119217029,648,648,648,648,6957
|
|
20240103,102800,114708893,648,648,648,647,12302
|
|
20240103,102700,106737497,648,648,648,648,0
|
|
20240103,102600,106737497,648,648,648,648,167
|
|
20240103,102500,106629281,647,647,647,647,4500
|
|
20240103,102400,103717781,647,647,647,647,1223
|
|
20240103,102300,102926500,648,648,648,648,3
|
|
20240103,102200,102924556,648,648,648,648,88
|
|
20240103,102100,102867532,647,647,647,647,3040
|
|
20240103,102000,100900652,648,648,648,648,400
|
|
20240103,101900,100641452,649,649,649,649,18
|
|
20240103,101800,100629770,649,648,649,648,287
|
|
20240103,101700,100443693,648,648,648,648,839
|
|
20240103,101600,99900021,648,648,648,648,298
|
|
20240103,101500,99706917,648,647,648,646,101
|
|
20240103,101400,99641639,646,650,650,646,3783
|
|
20240103,101300,97184324,650,650,650,650,0
|
|
20240103,101200,97184324,650,652,652,650,1926
|
|
20240103,101100,95930523,654,654,654,654,0
|
|
20240103,101000,95930523,654,654,654,654,1
|
|
20240103,100900,95929869,653,653,653,653,35
|
|
20240103,100800,95907014,654,654,654,654,277
|
|
20240103,100700,95725856,655,655,655,655,0
|
|
20240103,100600,95725856,655,654,659,654,3560
|
|
20240103,100500,93394472,654,653,654,653,110
|
|
20240103,100400,93322632,654,654,654,654,0
|
|
20240103,100300,93322632,654,654,654,654,8537
|
|
20240103,100200,87739434,654,656,656,654,2378
|
|
20240103,100100,86183288,656,655,656,654,4176
|
|
20240103,100000,83445025,654,654,654,654,11
|
|
20240103,095900,83437831,656,656,656,656,1
|
|
20240103,095800,83437175,657,657,657,656,3455
|
|
20240103,095700,81170665,657,656,657,656,2063
|
|
20240103,095600,79815374,656,657,657,656,1424
|
|
20240103,095500,78880809,656,657,657,656,33
|
|
20240103,095400,78859150,657,657,657,655,228
|
|
20240103,095300,78709456,656,656,659,656,464
|
|
20240103,095200,78404742,656,656,656,656,11
|
|
20240103,095100,78397526,656,656,656,656,22
|
|
20240103,095000,78383094,656,656,656,656,14
|
|
20240103,094900,78373910,659,654,659,654,1048
|
|
20240103,094800,77687006,655,656,656,655,96
|
|
20240103,094700,77624044,657,657,657,657,16
|
|
20240103,094600,77613532,657,657,657,656,529
|
|
20240103,094500,77266479,657,659,660,657,2035
|
|
20240103,094400,75929430,663,659,663,659,9167
|
|
20240103,094300,69885243,662,656,662,656,5988
|
|
20240103,094200,65934373,655,654,655,654,1194
|
|
20240103,094100,65152742,654,655,655,654,36
|
|
20240103,094000,65129174,655,654,655,654,11
|
|
20240103,093900,65121978,654,652,654,652,986
|
|
20240103,093800,64477136,650,651,655,650,34
|
|
20240103,093700,64454884,650,649,650,649,2274
|
|
20240103,093600,62977713,649,648,655,648,6352
|
|
20240103,093500,58861596,648,648,648,648,48
|
|
20240103,093400,58830492,648,647,648,647,472
|
|
20240103,093300,58525097,647,655,655,645,12798
|
|
20240103,093200,50217827,651,655,655,651,3929
|
|
20240103,093100,47659898,656,651,656,651,1195
|
|
20240103,093000,46881618,651,651,651,651,101
|
|
20240103,092900,46815867,651,651,651,648,1481
|
|
20240103,092800,45855669,651,651,651,651,310
|
|
20240103,092700,45653859,652,651,652,651,22
|
|
20240103,092600,45639526,651,650,651,649,480
|
|
20240103,092500,45327450,650,649,650,647,5149
|
|
20240103,092400,41995804,649,648,649,648,101
|
|
20240103,092300,41930348,648,648,648,648,1514
|
|
20240103,092200,40949276,648,648,648,648,1
|
|
20240103,092100,40948628,647,646,647,646,101
|
|
20240103,092000,40883282,645,645,645,645,472
|
|
20240103,091900,40578842,647,650,650,645,3604
|
|
20240103,091800,38251331,650,650,650,650,201
|
|
20240103,091700,38120681,651,652,652,650,522
|
|
20240103,091600,37781175,650,648,652,648,14305
|
|
20240103,091500,28510965,648,650,650,647,9824
|
|
20240103,091400,22145561,648,651,651,648,119
|
|
20240103,091300,22068368,652,652,652,652,21
|
|
20240103,091200,22054676,652,654,654,652,15
|
|
20240103,091100,22044870,654,655,655,650,3140
|
|
20240103,091000,20003657,655,655,655,655,214
|
|
20240103,090900,19863487,655,653,656,641,14248
|
|
20240103,090800,10585405,655,658,658,655,1453
|
|
20240103,090700,9629356,658,664,667,650,8988
|
|
20240103,090600,3756235,667,667,667,667,0
|
|
20240103,090500,3756235,667,667,667,667,2445
|
|
20240103,090400,2125420,668,668,668,668,0
|
|
20240103,090300,2125420,668,668,668,668,40
|
|
20240103,090200,2098700,670,672,672,670,22
|
|
20240103,090100,2083932,672,661,672,659,2560
|
|
20240103,090000,391973,661,661,661,661,593
|