594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185100,645809485,675,675,675,675,12147
|
|
20240104,185000,645809485,675,675,675,675,0
|
|
20240104,184900,645809485,675,675,675,675,0
|
|
20240104,184800,645809485,675,675,675,675,0
|
|
20240104,184700,645809485,675,675,675,675,0
|
|
20240104,184600,645809485,675,675,675,675,0
|
|
20240104,184500,645809485,675,675,675,675,0
|
|
20240104,184400,645809485,675,675,675,675,0
|
|
20240104,184300,645809485,675,675,675,675,0
|
|
20240104,184200,645809485,675,675,675,675,0
|
|
20240104,184100,645809485,675,675,675,675,0
|
|
20240104,184000,645809485,675,675,675,675,0
|
|
20240104,183900,645809485,675,675,675,675,0
|
|
20240104,183800,645809485,675,675,675,675,0
|
|
20240104,183700,645809485,675,675,675,675,0
|
|
20240104,183600,645809485,675,675,675,675,0
|
|
20240104,183500,645809485,675,675,675,675,0
|
|
20240104,183400,645809485,675,675,675,675,0
|
|
20240104,183300,645809485,675,675,675,675,0
|
|
20240104,183200,645809485,675,675,675,675,0
|
|
20240104,183100,645809485,675,675,675,675,0
|
|
20240104,183000,645809485,675,675,675,675,0
|
|
20240104,182900,645809485,675,675,675,675,0
|
|
20240104,182800,645809485,675,675,675,675,0
|
|
20240104,182700,645809485,675,675,675,675,0
|
|
20240104,182600,645809485,675,675,675,675,0
|
|
20240104,182500,645809485,675,675,675,675,0
|
|
20240104,182400,645809485,675,675,675,675,0
|
|
20240104,182300,645809485,675,675,675,675,0
|
|
20240104,182200,645809485,675,675,675,675,0
|
|
20240104,182100,645809485,675,675,675,675,12147
|
|
20240104,182000,645809485,675,675,675,675,0
|
|
20240104,181900,645809485,675,675,675,675,0
|
|
20240104,181800,645809485,675,675,675,675,0
|
|
20240104,181700,645809485,675,675,675,675,0
|
|
20240104,181600,645809485,675,675,675,675,0
|
|
20240104,181500,645809485,675,675,675,675,0
|
|
20240104,181400,645809485,675,675,675,675,0
|
|
20240104,181300,645809485,675,675,675,675,0
|
|
20240104,181200,645809485,675,675,675,675,0
|
|
20240104,181100,645809485,675,675,675,675,0
|
|
20240104,181000,645809485,675,675,675,675,0
|
|
20240104,180900,645809485,675,675,675,675,0
|
|
20240104,180800,645809485,675,675,675,675,0
|
|
20240104,180700,645809485,675,675,675,675,0
|
|
20240104,180600,645809485,675,675,675,675,0
|
|
20240104,180500,645809485,675,675,675,675,0
|
|
20240104,180400,645809485,675,675,675,675,0
|
|
20240104,180300,645809485,675,675,675,675,0
|
|
20240104,180200,645809485,675,675,675,675,0
|
|
20240104,180100,645809485,675,675,675,675,0
|
|
20240104,180000,645809485,675,675,675,675,0
|
|
20240104,175900,645809485,675,675,675,675,0
|
|
20240104,175800,645809485,675,675,675,675,0
|
|
20240104,175700,645809485,675,675,675,675,0
|
|
20240104,175600,645809485,675,675,675,675,0
|
|
20240104,175500,645809485,675,675,675,675,0
|
|
20240104,175400,645809485,675,675,675,675,0
|
|
20240104,175300,645809485,675,675,675,675,0
|
|
20240104,175200,645809485,675,675,675,675,0
|
|
20240104,175100,645809485,675,675,675,675,12147
|
|
20240104,175000,645809485,675,675,675,675,0
|
|
20240104,174900,645809485,675,675,675,675,0
|
|
20240104,174800,645809485,675,675,675,675,0
|
|
20240104,174700,645809485,675,675,675,675,0
|
|
20240104,174600,645809485,675,675,675,675,0
|
|
20240104,174500,645809485,675,675,675,675,0
|
|
20240104,174400,645809485,675,675,675,675,0
|
|
20240104,174300,645809485,675,675,675,675,0
|
|
20240104,174200,645809485,675,675,675,675,0
|
|
20240104,174100,645809485,675,675,675,675,0
|
|
20240104,174000,645809485,675,675,675,675,0
|
|
20240104,173900,645809485,675,675,675,675,0
|
|
20240104,173800,645809485,675,675,675,675,0
|
|
20240104,173700,645809485,675,675,675,675,0
|
|
20240104,173600,645809485,675,675,675,675,0
|
|
20240104,173500,645809485,675,675,675,675,0
|
|
20240104,173400,645809485,675,675,675,675,0
|
|
20240104,173300,645809485,675,675,675,675,0
|
|
20240104,173200,645809485,675,675,675,675,0
|
|
20240104,173100,645809485,675,675,675,675,0
|
|
20240104,173000,645809485,675,675,675,675,0
|
|
20240104,172900,645809485,675,675,675,675,0
|
|
20240104,172800,645809485,675,675,675,675,0
|
|
20240104,172700,645809485,675,675,675,675,0
|
|
20240104,172600,645809485,675,675,675,675,0
|
|
20240104,172500,645809485,675,675,675,675,0
|
|
20240104,172400,645809485,675,675,675,675,0
|
|
20240104,172300,645809485,675,675,675,675,0
|
|
20240104,172200,645809485,675,675,675,675,0
|
|
20240104,172100,645809485,675,675,675,675,12147
|
|
20240104,172000,645809485,675,675,675,675,0
|
|
20240104,171900,645809485,675,675,675,675,0
|
|
20240104,171800,645809485,675,675,675,675,0
|
|
20240104,171700,645809485,675,675,675,675,0
|
|
20240104,171600,645809485,675,675,675,675,0
|
|
20240104,171500,645809485,675,675,675,675,0
|
|
20240104,171400,645809485,675,675,675,675,0
|
|
20240104,171300,645809485,675,675,675,675,0
|
|
20240104,171200,645809485,675,675,675,675,0
|
|
20240104,171100,645809485,675,675,675,675,0
|
|
20240104,171000,645809485,675,675,675,675,0
|
|
20240104,170900,645809485,675,675,675,675,0
|
|
20240104,170800,645809485,675,675,675,675,0
|
|
20240104,170700,645809485,675,675,675,675,0
|
|
20240104,170600,645809485,675,675,675,675,0
|
|
20240104,170500,645809485,675,675,675,675,0
|
|
20240104,170400,645809485,675,675,675,675,0
|
|
20240104,170300,645809485,675,675,675,675,0
|
|
20240104,170200,645809485,675,675,675,675,0
|
|
20240104,170100,645809485,675,675,675,675,0
|
|
20240104,170000,645809485,675,675,675,675,0
|
|
20240104,165900,645809485,675,675,675,675,0
|
|
20240104,165800,645809485,675,675,675,675,0
|
|
20240104,165700,645809485,675,675,675,675,0
|
|
20240104,165600,645809485,675,675,675,675,0
|
|
20240104,165500,645809485,675,675,675,675,0
|
|
20240104,165400,645809485,675,675,675,675,0
|
|
20240104,165300,645809485,675,675,675,675,0
|
|
20240104,165200,645809485,675,675,675,675,0
|
|
20240104,165100,645809485,675,675,675,675,12147
|
|
20240104,165000,645809485,675,675,675,675,0
|
|
20240104,164900,645809485,675,675,675,675,0
|
|
20240104,164800,645809485,675,675,675,675,0
|
|
20240104,164700,645809485,675,675,675,675,0
|
|
20240104,164600,645809485,675,675,675,675,0
|
|
20240104,164500,645809485,675,675,675,675,0
|
|
20240104,164400,645809485,675,675,675,675,0
|
|
20240104,164300,645809485,675,675,675,675,0
|
|
20240104,164200,645809485,675,675,675,675,0
|
|
20240104,164100,645809485,675,675,675,675,0
|
|
20240104,164000,645809485,675,675,675,675,0
|
|
20240104,163900,645809485,675,675,675,675,0
|
|
20240104,163800,645809485,675,675,675,675,0
|
|
20240104,163700,645809485,675,675,675,675,0
|
|
20240104,163600,645809485,675,675,675,675,0
|
|
20240104,163500,645809485,675,675,675,675,0
|
|
20240104,163400,645809485,675,675,675,675,0
|
|
20240104,163300,645809485,675,675,675,675,0
|
|
20240104,163200,645809485,675,675,675,675,0
|
|
20240104,163100,645809485,675,675,675,675,0
|
|
20240104,163000,645809485,675,675,675,675,0
|
|
20240104,162900,645809485,675,675,675,675,0
|
|
20240104,162800,645809485,675,675,675,675,0
|
|
20240104,162700,645809485,675,675,675,675,0
|
|
20240104,162600,645809485,675,675,675,675,0
|
|
20240104,162500,645809485,675,675,675,675,0
|
|
20240104,162400,645809485,675,675,675,675,0
|
|
20240104,162300,645809485,675,675,675,675,0
|
|
20240104,162200,645809485,675,675,675,675,0
|
|
20240104,162100,645809485,675,675,675,675,12147
|
|
20240104,162000,645809485,675,675,675,675,0
|
|
20240104,161900,645809485,675,675,675,675,0
|
|
20240104,161800,645809485,675,675,675,675,0
|
|
20240104,161700,645809485,675,675,675,675,0
|
|
20240104,161600,645809485,675,675,675,675,0
|
|
20240104,161500,645809485,675,675,675,675,0
|
|
20240104,161400,645809485,675,675,675,675,0
|
|
20240104,161300,645809485,675,675,675,675,0
|
|
20240104,161200,645809485,675,675,675,675,0
|
|
20240104,161100,645809485,675,675,675,675,0
|
|
20240104,161000,645809485,675,675,675,675,0
|
|
20240104,160900,645809485,675,675,675,675,0
|
|
20240104,160800,645809485,675,675,675,675,0
|
|
20240104,160700,645809485,675,675,675,675,0
|
|
20240104,160600,645809485,675,675,675,675,0
|
|
20240104,160500,645809485,675,675,675,675,0
|
|
20240104,160400,645809485,675,675,675,675,0
|
|
20240104,160300,645809485,675,675,675,675,0
|
|
20240104,160200,645809485,675,675,675,675,0
|
|
20240104,160100,645809485,675,675,675,675,0
|
|
20240104,160000,645809485,675,675,675,675,0
|
|
20240104,155900,645809485,675,675,675,675,0
|
|
20240104,155800,645809485,675,675,675,675,0
|
|
20240104,155700,645809485,675,675,675,675,0
|
|
20240104,155600,645809485,675,675,675,675,0
|
|
20240104,155500,645809485,675,675,675,675,0
|
|
20240104,155400,645809485,675,675,675,675,0
|
|
20240104,155300,645809485,675,675,675,675,0
|
|
20240104,155200,645809485,675,675,675,675,0
|
|
20240104,155100,645809485,675,675,675,675,12147
|
|
20240104,155000,645809485,675,675,675,675,0
|
|
20240104,154900,645809485,675,675,675,675,0
|
|
20240104,154800,645809485,675,675,675,675,0
|
|
20240104,154700,645809485,675,675,675,675,0
|
|
20240104,154600,645809485,675,675,675,675,0
|
|
20240104,154500,645809485,675,675,675,675,0
|
|
20240104,154400,645809485,675,675,675,675,0
|
|
20240104,154300,645809485,675,675,675,675,0
|
|
20240104,154200,645809485,675,675,675,675,0
|
|
20240104,154100,645809485,675,675,675,675,0
|
|
20240104,154000,645809485,675,675,675,675,0
|
|
20240104,153900,645809485,675,675,675,675,0
|
|
20240104,153800,645809485,675,675,675,675,0
|
|
20240104,153700,645809485,675,675,675,675,0
|
|
20240104,153600,645809485,675,675,675,675,0
|
|
20240104,153500,645809485,675,675,675,675,0
|
|
20240104,153400,645809485,675,675,675,675,0
|
|
20240104,153300,645809485,675,675,675,675,0
|
|
20240104,153200,645809485,675,675,675,675,0
|
|
20240104,153100,645809485,675,675,675,675,0
|
|
20240104,153000,645809485,675,675,675,675,12147
|
|
20240104,152900,637610260,675,675,675,675,0
|
|
20240104,152800,637610260,675,675,675,675,0
|
|
20240104,152700,637610260,675,675,675,675,0
|
|
20240104,152600,637610260,675,675,675,675,0
|
|
20240104,152500,637610260,675,675,675,675,0
|
|
20240104,152400,637610260,675,675,675,675,0
|
|
20240104,152300,637610260,675,675,675,675,0
|
|
20240104,152200,637610260,675,675,675,675,0
|
|
20240104,152100,637610260,675,675,675,675,0
|
|
20240104,152000,637610260,675,675,675,675,0
|
|
20240104,151900,637610260,675,678,679,675,11000
|
|
20240104,151800,630183678,678,678,678,678,1
|
|
20240104,151700,630183000,678,678,678,678,0
|
|
20240104,151600,630183000,678,678,678,678,807
|
|
20240104,151500,629635854,679,678,679,678,69
|
|
20240104,151400,629589071,679,678,679,678,1179
|
|
20240104,151300,628789482,679,678,679,678,2000
|
|
20240104,151200,627431483,679,679,679,679,2015
|
|
20240104,151100,626063298,679,679,679,679,133
|
|
20240104,151000,625972991,675,679,679,675,327
|
|
20240104,150900,625752241,679,678,679,678,2002
|
|
20240104,150800,624394883,678,678,678,678,0
|
|
20240104,150700,624394883,678,675,678,675,41
|
|
20240104,150600,624367115,678,678,678,678,2003
|
|
20240104,150500,623009081,678,678,678,678,284
|
|
20240104,150400,622816529,678,676,678,676,20
|
|
20240104,150300,622803007,678,678,678,678,3
|
|
20240104,150200,622800973,678,677,678,677,271
|
|
20240104,150100,622617504,678,678,678,678,6
|
|
20240104,150000,622613436,678,678,678,678,5
|
|
20240104,145900,622610046,678,677,678,677,733
|
|
20240104,145800,622113803,677,677,677,677,37
|
|
20240104,145700,622088754,677,677,677,677,1
|
|
20240104,145600,622088077,677,677,677,677,0
|
|
20240104,145500,622088077,677,677,677,677,2
|
|
20240104,145400,622086723,678,678,678,678,17
|
|
20240104,145300,622075197,678,678,678,678,1
|
|
20240104,145200,622074519,678,676,678,675,105
|
|
20240104,145100,622003628,675,679,679,675,6804
|
|
20240104,145000,617406966,679,679,680,677,1836
|
|
20240104,144900,616161980,679,678,679,678,11
|
|
20240104,144800,616154521,679,679,679,679,0
|
|
20240104,144700,616154521,679,679,679,679,0
|
|
20240104,144600,616154521,679,680,680,678,80
|
|
20240104,144500,616100217,682,682,682,682,10
|
|
20240104,144400,616093397,683,680,683,679,3164
|
|
20240104,144300,613944662,680,678,680,678,622
|
|
20240104,144200,613522260,680,680,680,680,0
|
|
20240104,144100,613522260,680,680,680,680,0
|
|
20240104,144000,613522260,680,678,680,678,4
|
|
20240104,143900,613519544,680,676,680,676,52
|
|
20240104,143800,613484386,677,677,677,677,138
|
|
20240104,143700,613390960,678,678,678,678,7
|
|
20240104,143600,613386214,678,678,678,676,12
|
|
20240104,143500,613378080,680,680,680,680,0
|
|
20240104,143400,613378080,680,675,680,675,1101
|
|
20240104,143300,612633746,676,674,676,673,5848
|
|
20240104,143200,608689722,674,674,674,674,468
|
|
20240104,143100,608374290,675,675,675,675,10
|
|
20240104,143000,608367540,676,676,676,676,30
|
|
20240104,142900,608347260,676,676,676,676,0
|
|
20240104,142800,608347260,676,678,678,676,4827
|
|
20240104,142700,605084188,678,678,678,678,1
|
|
20240104,142600,605083510,678,677,678,677,5011
|
|
20240104,142500,601686062,678,678,678,678,4
|
|
20240104,142400,601683350,678,678,678,678,97
|
|
20240104,142300,601617584,677,677,677,677,1541
|
|
20240104,142200,600574327,677,677,677,677,1
|
|
20240104,142100,600573650,678,678,678,678,5
|
|
20240104,142000,600570260,678,678,678,678,100
|
|
20240104,141900,600502460,678,677,678,677,40
|
|
20240104,141800,600475375,677,677,677,677,0
|
|
20240104,141700,600475375,677,677,677,677,121
|
|
20240104,141600,600393458,678,678,678,678,0
|
|
20240104,141500,600393458,678,678,678,678,15
|
|
20240104,141400,600383288,676,676,678,676,1125
|
|
20240104,141300,599622772,676,676,678,676,10
|
|
20240104,141200,599616004,677,676,677,676,2003
|
|
20240104,141100,598259976,678,678,678,678,2
|
|
20240104,141000,598258620,675,678,678,675,3693
|
|
20240104,140900,595765649,678,678,678,678,45
|
|
20240104,140800,595735139,678,676,678,676,2556
|
|
20240104,140700,594007270,677,678,678,677,1289
|
|
20240104,140600,593134604,678,678,678,678,101
|
|
20240104,140500,593066126,677,676,678,676,720
|
|
20240104,140400,592578491,676,676,676,676,1
|
|
20240104,140300,592577815,676,677,677,676,25
|
|
20240104,140200,592560895,677,677,677,677,6
|
|
20240104,140100,592556833,677,677,677,677,24
|
|
20240104,140000,592540585,677,677,677,677,167
|
|
20240104,135900,592427526,678,675,678,675,3984
|
|
20240104,135800,589738312,675,677,677,675,7376
|
|
20240104,135700,584753011,678,678,678,678,64
|
|
20240104,135600,584709619,678,678,678,678,70
|
|
20240104,135500,584662159,678,678,678,677,116
|
|
20240104,135400,584583558,678,678,678,678,870
|
|
20240104,135300,583993698,676,680,680,676,6355
|
|
20240104,135200,579697058,680,680,680,678,88
|
|
20240104,135100,579637220,680,680,680,680,1
|
|
20240104,135000,579636540,680,677,680,677,1495
|
|
20240104,134900,578622927,676,676,678,676,5
|
|
20240104,134800,578619543,678,678,678,678,40
|
|
20240104,134700,578592423,678,678,678,678,0
|
|
20240104,134600,578592423,678,676,678,676,741
|
|
20240104,134500,578091025,678,676,678,676,3206
|
|
20240104,134400,575923767,674,673,674,673,5088
|
|
20240104,134300,572494472,673,674,674,673,233
|
|
20240104,134200,572337446,674,674,674,674,16
|
|
20240104,134100,572326662,674,674,674,674,2
|
|
20240104,134000,572325314,674,674,674,674,3
|
|
20240104,133900,572323292,674,674,674,674,0
|
|
20240104,133800,572323292,674,678,678,674,4783
|
|
20240104,133700,569097834,678,677,678,675,15
|
|
20240104,133600,569087673,675,675,678,675,252
|
|
20240104,133500,568917296,675,675,675,675,26
|
|
20240104,133400,568899746,675,674,675,674,36
|
|
20240104,133300,568875479,675,678,678,675,2150
|
|
20240104,133200,567424007,678,678,678,678,20
|
|
20240104,133100,567410447,678,676,678,676,6
|
|
20240104,133000,567406386,678,677,678,677,24
|
|
20240104,132900,567390127,677,677,678,677,22
|
|
20240104,132800,567375213,677,679,679,673,618
|
|
20240104,132700,566959003,679,677,679,674,5372
|
|
20240104,132600,563332468,678,676,678,674,240
|
|
20240104,132500,563170257,676,677,677,675,1006
|
|
20240104,132400,562491198,678,676,678,676,67
|
|
20240104,132300,562445836,676,675,676,675,10136
|
|
20240104,132200,555604035,675,671,675,671,3228
|
|
20240104,132100,553434791,672,671,672,671,2
|
|
20240104,132000,553433448,671,671,672,671,4
|
|
20240104,131900,553430763,672,670,672,669,6706
|
|
20240104,131800,548935306,668,668,668,668,1410
|
|
20240104,131700,547993426,668,669,669,668,6000
|
|
20240104,131600,543982637,670,672,672,670,2300
|
|
20240104,131500,542441633,670,672,672,670,27915
|
|
20240104,131400,523737668,671,671,671,671,1960
|
|
20240104,131300,522422508,672,670,672,670,13206
|
|
20240104,131200,513548226,670,670,672,670,5637
|
|
20240104,131100,509771434,672,672,672,672,0
|
|
20240104,131000,509771434,672,672,672,672,153
|
|
20240104,130900,509668618,672,672,672,672,30
|
|
20240104,130800,509648458,672,672,672,672,100
|
|
20240104,130700,509581258,672,672,672,672,20
|
|
20240104,130600,509567818,670,671,671,670,137
|
|
20240104,130500,509476021,672,670,672,670,923
|
|
20240104,130400,508857359,672,672,672,672,219
|
|
20240104,130300,508710191,672,672,672,672,1
|
|
20240104,130200,508709519,670,670,672,670,7
|
|
20240104,130100,508704827,670,672,672,670,804
|
|
20240104,130000,508166139,672,670,672,670,27
|
|
20240104,125900,508148009,670,670,670,670,0
|
|
20240104,125800,508148009,670,670,670,670,0
|
|
20240104,125700,508148009,670,671,671,669,13192
|
|
20240104,125600,499318016,672,672,672,672,3043
|
|
20240104,125500,497273120,673,673,673,673,0
|
|
20240104,125400,497273120,673,673,673,673,1091
|
|
20240104,125300,496538877,674,673,674,673,238
|
|
20240104,125200,496378466,675,674,675,674,1417
|
|
20240104,125100,495422008,675,675,675,675,160
|
|
20240104,125000,495314008,675,675,675,675,10
|
|
20240104,124900,495307258,675,675,675,675,0
|
|
20240104,124800,495307258,675,673,675,673,1731
|
|
20240104,124700,494142289,675,675,675,675,2
|
|
20240104,124600,494140939,675,675,675,675,16
|
|
20240104,124500,494130139,675,675,675,675,0
|
|
20240104,124400,494130139,675,675,675,675,0
|
|
20240104,124300,494130139,675,674,675,674,1154
|
|
20240104,124200,493352333,673,674,674,673,1108
|
|
20240104,124100,492606528,675,675,675,675,10
|
|
20240104,124000,492599778,675,675,675,675,0
|
|
20240104,123900,492599778,675,674,675,674,400
|
|
20240104,123800,492330168,674,674,674,674,11
|
|
20240104,123700,492322754,674,674,674,674,447
|
|
20240104,123600,492021476,674,675,675,674,801
|
|
20240104,123500,491481126,674,675,675,674,510
|
|
20240104,123400,491137381,674,675,675,674,1015
|
|
20240104,123300,490453256,673,673,673,673,712
|
|
20240104,123200,489974080,673,673,673,673,1017
|
|
20240104,123100,489289639,673,671,673,671,3239
|
|
20240104,123000,487110534,671,670,671,670,1518
|
|
20240104,122900,486091957,671,671,671,671,1
|
|
20240104,122800,486091286,672,672,672,672,0
|
|
20240104,122700,486091286,672,672,672,672,1
|
|
20240104,122600,486090614,672,672,672,672,398
|
|
20240104,122500,485823158,673,673,673,673,0
|
|
20240104,122400,485823158,673,670,673,670,516
|
|
20240104,122300,485476985,673,673,673,670,10053
|
|
20240104,122200,478739395,671,671,671,671,0
|
|
20240104,122100,478739395,671,671,671,671,0
|
|
20240104,122000,478739395,671,673,673,671,1109
|
|
20240104,121900,477993251,673,673,673,673,9
|
|
20240104,121800,477987194,673,673,673,673,300
|
|
20240104,121700,477785294,673,670,673,670,793
|
|
20240104,121600,477253966,670,672,672,670,3135
|
|
20240104,121500,475152095,673,673,673,673,0
|
|
20240104,121400,475152095,673,673,673,673,30
|
|
20240104,121300,475131905,672,671,672,671,1813
|
|
20240104,121200,473913575,671,671,671,671,4
|
|
20240104,121100,473910891,670,670,670,670,801
|
|
20240104,121000,473374221,669,669,669,669,0
|
|
20240104,120900,473374221,669,669,670,668,4604
|
|
20240104,120800,470294628,670,670,670,670,3
|
|
20240104,120700,470292618,669,669,669,669,0
|
|
20240104,120600,470292618,669,669,670,669,5659
|
|
20240104,120500,466505839,669,672,672,669,6302
|
|
20240104,120400,462288563,672,672,672,672,73
|
|
20240104,120300,462239507,672,672,672,672,84
|
|
20240104,120200,462183059,673,672,673,672,182
|
|
20240104,120100,462060673,672,671,672,671,1050
|
|
20240104,120000,461356122,673,673,673,673,1
|
|
20240104,115900,461355449,673,673,673,673,1
|
|
20240104,115800,461354776,673,671,673,671,6121
|
|
20240104,115700,457247573,671,671,673,671,16
|
|
20240104,115600,457236831,671,671,671,669,7496
|
|
20240104,115500,452210783,669,671,671,669,1450
|
|
20240104,115400,451239958,673,673,673,673,473
|
|
20240104,115300,450921629,671,670,671,670,974
|
|
20240104,115200,450268948,670,670,670,670,2220
|
|
20240104,115100,448781548,670,670,670,670,3407
|
|
20240104,115000,446498858,670,669,670,669,2007
|
|
20240104,114900,445156174,669,670,670,669,2426
|
|
20240104,114800,443532398,671,671,671,671,202
|
|
20240104,114700,443396856,671,671,671,671,134
|
|
20240104,114600,443306942,671,671,671,670,27
|
|
20240104,114500,443288840,671,671,671,671,170
|
|
20240104,114400,443174770,671,670,671,670,384
|
|
20240104,114300,442917482,671,671,671,671,4
|
|
20240104,114200,442914798,671,671,671,671,168
|
|
20240104,114100,442802070,671,673,673,671,64
|
|
20240104,114000,442759114,673,673,673,673,5
|
|
20240104,113900,442755749,673,676,676,672,3537
|
|
20240104,113800,440375124,675,674,675,674,446
|
|
20240104,113700,440074099,677,674,677,674,244
|
|
20240104,113600,439909514,674,672,678,670,6678
|
|
20240104,113500,435427472,673,676,678,670,36446
|
|
20240104,113400,410977814,676,678,679,676,530
|
|
20240104,113300,410618294,679,678,679,678,4
|
|
20240104,113200,410615581,678,678,678,678,0
|
|
20240104,113100,410615581,678,677,678,677,13
|
|
20240104,113000,410606778,679,675,679,673,10045
|
|
20240104,112900,403845060,677,676,677,676,448
|
|
20240104,112800,403542211,676,677,677,676,1298
|
|
20240104,112700,402663687,677,678,678,675,1903
|
|
20240104,112600,401375606,677,678,679,677,705
|
|
20240104,112500,400898318,678,678,678,678,0
|
|
20240104,112400,400898318,678,678,678,678,1
|
|
20240104,112300,400897640,675,677,677,675,10000
|
|
20240104,112200,394143142,679,677,679,677,2
|
|
20240104,112100,394141786,679,679,679,679,1
|
|
20240104,112000,394141107,677,679,679,677,1002
|
|
20240104,111900,393462751,679,679,679,679,520
|
|
20240104,111800,393109671,679,679,679,679,1612
|
|
20240104,111700,392015123,679,679,679,679,807
|
|
20240104,111600,391467170,678,679,679,678,2947
|
|
20240104,111500,389466457,679,679,679,679,1890
|
|
20240104,111400,388183147,679,679,679,679,7330
|
|
20240104,111300,383206077,679,676,679,676,1022
|
|
20240104,111200,382514221,676,676,676,676,247
|
|
20240104,111100,382347249,675,677,677,675,4000
|
|
20240104,111000,379646675,679,679,679,679,2964
|
|
20240104,110900,377634119,677,678,678,677,55
|
|
20240104,110800,377596874,679,682,683,679,2970
|
|
20240104,110700,375580171,682,680,682,678,5101
|
|
20240104,110600,372119479,682,681,682,680,4208
|
|
20240104,110500,369258030,681,683,683,681,1748
|
|
20240104,110400,368066628,685,685,685,685,1
|
|
20240104,110300,368065943,684,683,684,683,107
|
|
20240104,110200,367992763,681,681,681,681,0
|
|
20240104,110100,367992763,681,680,681,680,239
|
|
20240104,110000,367830141,681,682,686,680,628
|
|
20240104,105900,367400703,681,681,687,680,4301
|
|
20240104,105800,364468179,680,677,687,677,3198
|
|
20240104,105700,362276787,677,677,677,677,284
|
|
20240104,105600,362084519,675,673,686,673,15045
|
|
20240104,105500,351910607,675,677,677,671,14259
|
|
20240104,105400,342309938,677,677,677,677,1425
|
|
20240104,105300,341345213,677,677,677,677,1502
|
|
20240104,105200,340328359,677,674,677,674,5046
|
|
20240104,105100,336912380,673,673,675,673,2116
|
|
20240104,105000,335488310,673,676,676,673,25494
|
|
20240104,104900,318285051,676,678,678,676,1137
|
|
20240104,104800,317516237,678,678,678,678,283
|
|
20240104,104700,317324363,678,678,678,676,1785
|
|
20240104,104600,316115133,676,681,681,676,13606
|
|
20240104,104500,306876619,682,682,682,682,1
|
|
20240104,104400,306875937,683,683,683,683,83
|
|
20240104,104300,306819248,682,684,684,682,13544
|
|
20240104,104200,297569571,684,684,684,684,1
|
|
20240104,104100,297568887,684,684,684,684,100
|
|
20240104,104000,297500487,682,684,684,682,4
|
|
20240104,103900,297497757,683,687,687,683,3734
|
|
20240104,103800,294945820,687,687,689,687,1062
|
|
20240104,103700,294214647,696,686,696,686,2002
|
|
20240104,103600,292830047,686,686,686,686,9
|
|
20240104,103500,292823873,686,686,686,686,0
|
|
20240104,103400,292823873,686,686,686,686,1
|
|
20240104,103300,292823187,685,685,685,685,2
|
|
20240104,103200,292821817,683,684,684,683,1363
|
|
20240104,103100,291889888,686,686,686,686,1
|
|
20240104,103000,291889202,687,688,699,686,5171
|
|
20240104,102900,288327736,688,688,688,688,1
|
|
20240104,102800,288327048,686,686,686,686,0
|
|
20240104,102700,288327048,686,682,686,682,6943
|
|
20240104,102600,283572559,684,683,684,681,2896
|
|
20240104,102500,281596132,683,683,683,683,5103
|
|
20240104,102400,278110783,683,681,683,681,5333
|
|
20240104,102300,274479008,681,681,681,681,28
|
|
20240104,102200,274459940,681,683,683,681,1918
|
|
20240104,102100,273153378,684,684,684,684,0
|
|
20240104,102000,273153378,684,681,684,681,213
|
|
20240104,101900,273008292,681,683,683,681,301
|
|
20240104,101800,272803309,683,683,683,683,2
|
|
20240104,101700,272801943,681,684,684,681,10798
|
|
20240104,101600,265428071,684,682,684,682,1153
|
|
20240104,101500,264641723,684,684,684,684,4
|
|
20240104,101400,264638987,684,684,684,682,13336
|
|
20240104,101300,255541837,684,684,684,684,1
|
|
20240104,101200,255541153,684,685,687,684,9036
|
|
20240104,101100,249351991,687,685,687,685,4
|
|
20240104,101000,249349249,686,686,686,686,3863
|
|
20240104,100900,246699231,686,688,688,686,9146
|
|
20240104,100800,240416727,689,691,691,689,2942
|
|
20240104,100700,238384946,692,692,692,692,412
|
|
20240104,100600,238099842,692,694,694,692,10780
|
|
20240104,100500,230634958,694,694,694,694,2
|
|
20240104,100400,230633570,694,694,694,693,5017
|
|
20240104,100300,227151818,696,696,696,696,21
|
|
20240104,100200,227137202,696,696,696,696,1
|
|
20240104,100100,227136506,696,696,696,695,7039
|
|
20240104,100000,222239764,697,697,697,697,14
|
|
20240104,095900,222230006,696,697,699,696,2286
|
|
20240104,095800,220638623,696,697,697,696,6032
|
|
20240104,095700,216440345,698,698,698,698,1
|
|
20240104,095600,216439647,697,699,699,697,301
|
|
20240104,095500,216229819,699,698,699,696,14599
|
|
20240104,095400,206058440,698,699,699,698,3663
|
|
20240104,095300,203501663,700,700,700,700,0
|
|
20240104,095200,203501663,700,701,701,698,6929
|
|
20240104,095100,198664015,701,700,702,700,1275
|
|
20240104,095000,197769289,700,697,700,696,19602
|
|
20240104,094900,184059514,697,695,697,695,6214
|
|
20240104,094800,179740560,696,695,696,695,2038
|
|
20240104,094700,178324149,695,692,695,692,188
|
|
20240104,094600,178193505,695,694,695,692,6930
|
|
20240104,094500,173388342,695,694,695,694,1160
|
|
20240104,094400,172583245,694,692,694,692,2455
|
|
20240104,094300,170884377,692,691,692,691,100
|
|
20240104,094200,170815179,692,690,692,689,7
|
|
20240104,094100,170810348,692,690,692,688,4401
|
|
20240104,094000,167778160,693,691,693,691,3000
|
|
20240104,093900,165700431,693,689,693,689,5776
|
|
20240104,093800,161714911,690,690,690,689,4367
|
|
20240104,093700,158701689,689,689,690,689,3014
|
|
20240104,093600,156622033,690,689,690,689,5
|
|
20240104,093500,156618585,690,687,690,686,1598
|
|
20240104,093400,155520795,688,690,690,688,1997
|
|
20240104,093300,154146797,690,689,690,689,1767
|
|
20240104,093200,152929297,689,689,690,689,3
|
|
20240104,093100,152927229,688,688,690,688,355
|
|
20240104,093000,152682890,688,690,690,687,129
|
|
20240104,092900,152594255,690,690,690,690,8
|
|
20240104,092800,152588735,696,696,696,690,2928
|
|
20240104,092700,150562435,690,689,690,689,275
|
|
20240104,092600,150372959,689,689,689,689,7886
|
|
20240104,092500,144939505,690,693,697,690,6163
|
|
20240104,092400,140681393,697,697,697,697,0
|
|
20240104,092300,140681393,697,691,697,691,5227
|
|
20240104,092200,137057086,691,693,693,691,3124
|
|
20240104,092100,134898240,693,692,693,692,185
|
|
20240104,092000,134770219,691,693,693,691,3
|
|
20240104,091900,134768142,693,693,693,693,361
|
|
20240104,091800,134517969,692,693,693,692,3140
|
|
20240104,091700,132345085,697,691,697,691,6000
|
|
20240104,091600,128176281,691,688,691,688,6529
|
|
20240104,091500,123669168,690,685,690,685,3618
|
|
20240104,091400,121187825,686,685,686,685,5682
|
|
20240104,091300,117295300,681,682,682,681,7958
|
|
20240104,091200,111872919,686,685,686,680,7502
|
|
20240104,091100,106754525,685,686,686,684,6253
|
|
20240104,091000,102477122,686,687,687,681,3383
|
|
20240104,090900,100155421,687,687,687,682,11283
|
|
20240104,090800,92425901,687,687,687,687,2921
|
|
20240104,090700,90419174,691,691,691,682,4131
|
|
20240104,090600,87586833,682,690,691,682,3837
|
|
20240104,090500,84950860,688,688,692,688,5878
|
|
20240104,090400,80901823,687,687,687,681,10111
|
|
20240104,090300,73956192,682,686,687,681,3843
|
|
20240104,090200,71317610,687,688,694,674,29256
|
|
20240104,090100,51224290,697,693,697,663,49910
|
|
20240104,090000,17109807,694,700,700,694,24468
|