594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185100,691921533,706,706,706,706,33192
|
|
20240105,185000,691921533,706,706,706,706,0
|
|
20240105,184900,691921533,706,706,706,706,0
|
|
20240105,184800,691921533,706,706,706,706,0
|
|
20240105,184700,691921533,706,706,706,706,0
|
|
20240105,184600,691921533,706,706,706,706,0
|
|
20240105,184500,691921533,706,706,706,706,0
|
|
20240105,184400,691921533,706,706,706,706,0
|
|
20240105,184300,691921533,706,706,706,706,0
|
|
20240105,184200,691921533,706,706,706,706,0
|
|
20240105,184100,691921533,706,706,706,706,0
|
|
20240105,184000,691921533,706,706,706,706,0
|
|
20240105,183900,691921533,706,706,706,706,0
|
|
20240105,183800,691921533,706,706,706,706,0
|
|
20240105,183700,691921533,706,706,706,706,0
|
|
20240105,183600,691921533,706,706,706,706,0
|
|
20240105,183500,691921533,706,706,706,706,0
|
|
20240105,183400,691921533,706,706,706,706,0
|
|
20240105,183300,691921533,706,706,706,706,0
|
|
20240105,183200,691921533,706,706,706,706,0
|
|
20240105,183100,691921533,706,706,706,706,0
|
|
20240105,183000,691921533,706,706,706,706,0
|
|
20240105,182900,691921533,706,706,706,706,0
|
|
20240105,182800,691921533,706,706,706,706,0
|
|
20240105,182700,691921533,706,706,706,706,0
|
|
20240105,182600,691921533,706,706,706,706,0
|
|
20240105,182500,691921533,706,706,706,706,0
|
|
20240105,182400,691921533,706,706,706,706,0
|
|
20240105,182300,691921533,706,706,706,706,0
|
|
20240105,182200,691921533,706,706,706,706,0
|
|
20240105,182100,691921533,706,706,706,706,33192
|
|
20240105,182000,691921533,706,706,706,706,0
|
|
20240105,181900,691921533,706,706,706,706,0
|
|
20240105,181800,691921533,706,706,706,706,0
|
|
20240105,181700,691921533,706,706,706,706,0
|
|
20240105,181600,691921533,706,706,706,706,0
|
|
20240105,181500,691921533,706,706,706,706,0
|
|
20240105,181400,691921533,706,706,706,706,0
|
|
20240105,181300,691921533,706,706,706,706,0
|
|
20240105,181200,691921533,706,706,706,706,0
|
|
20240105,181100,691921533,706,706,706,706,0
|
|
20240105,181000,691921533,706,706,706,706,0
|
|
20240105,180900,691921533,706,706,706,706,0
|
|
20240105,180800,691921533,706,706,706,706,0
|
|
20240105,180700,691921533,706,706,706,706,0
|
|
20240105,180600,691921533,706,706,706,706,0
|
|
20240105,180500,691921533,706,706,706,706,0
|
|
20240105,180400,691921533,706,706,706,706,0
|
|
20240105,180300,691921533,706,706,706,706,0
|
|
20240105,180200,691921533,706,706,706,706,0
|
|
20240105,180100,691921533,706,706,706,706,0
|
|
20240105,180000,691921533,706,706,706,706,0
|
|
20240105,175900,691921533,706,706,706,706,0
|
|
20240105,175800,691921533,706,706,706,706,0
|
|
20240105,175700,691921533,706,706,706,706,0
|
|
20240105,175600,691921533,706,706,706,706,0
|
|
20240105,175500,691921533,706,706,706,706,0
|
|
20240105,175400,691921533,706,706,706,706,0
|
|
20240105,175300,691921533,706,706,706,706,0
|
|
20240105,175200,691921533,706,706,706,706,0
|
|
20240105,175100,691921533,706,706,706,706,33192
|
|
20240105,175000,691921533,706,706,706,706,0
|
|
20240105,174900,691921533,706,706,706,706,0
|
|
20240105,174800,691921533,706,706,706,706,0
|
|
20240105,174700,691921533,706,706,706,706,0
|
|
20240105,174600,691921533,706,706,706,706,0
|
|
20240105,174500,691921533,706,706,706,706,0
|
|
20240105,174400,691921533,706,706,706,706,0
|
|
20240105,174300,691921533,706,706,706,706,0
|
|
20240105,174200,691921533,706,706,706,706,0
|
|
20240105,174100,691921533,706,706,706,706,0
|
|
20240105,174000,691921533,706,706,706,706,0
|
|
20240105,173900,691921533,706,706,706,706,0
|
|
20240105,173800,691921533,706,706,706,706,0
|
|
20240105,173700,691921533,706,706,706,706,0
|
|
20240105,173600,691921533,706,706,706,706,0
|
|
20240105,173500,691921533,706,706,706,706,0
|
|
20240105,173400,691921533,706,706,706,706,0
|
|
20240105,173300,691921533,706,706,706,706,0
|
|
20240105,173200,691921533,706,706,706,706,0
|
|
20240105,173100,691921533,706,706,706,706,0
|
|
20240105,173000,691921533,706,706,706,706,0
|
|
20240105,172900,691921533,706,706,706,706,0
|
|
20240105,172800,691921533,706,706,706,706,0
|
|
20240105,172700,691921533,706,706,706,706,0
|
|
20240105,172600,691921533,706,706,706,706,0
|
|
20240105,172500,691921533,706,706,706,706,0
|
|
20240105,172400,691921533,706,706,706,706,0
|
|
20240105,172300,691921533,706,706,706,706,0
|
|
20240105,172200,691921533,706,706,706,706,0
|
|
20240105,172100,691921533,706,706,706,706,33192
|
|
20240105,172000,691921533,706,706,706,706,0
|
|
20240105,171900,691921533,706,706,706,706,0
|
|
20240105,171800,691921533,706,706,706,706,0
|
|
20240105,171700,691921533,706,706,706,706,0
|
|
20240105,171600,691921533,706,706,706,706,0
|
|
20240105,171500,691921533,706,706,706,706,0
|
|
20240105,171400,691921533,706,706,706,706,0
|
|
20240105,171300,691921533,706,706,706,706,0
|
|
20240105,171200,691921533,706,706,706,706,0
|
|
20240105,171100,691921533,706,706,706,706,0
|
|
20240105,171000,691921533,706,706,706,706,0
|
|
20240105,170900,691921533,706,706,706,706,0
|
|
20240105,170800,691921533,706,706,706,706,0
|
|
20240105,170700,691921533,706,706,706,706,0
|
|
20240105,170600,691921533,706,706,706,706,0
|
|
20240105,170500,691921533,706,706,706,706,0
|
|
20240105,170400,691921533,706,706,706,706,0
|
|
20240105,170300,691921533,706,706,706,706,0
|
|
20240105,170200,691921533,706,706,706,706,0
|
|
20240105,170100,691921533,706,706,706,706,0
|
|
20240105,170000,691921533,706,706,706,706,0
|
|
20240105,165900,691921533,706,706,706,706,0
|
|
20240105,165800,691921533,706,706,706,706,0
|
|
20240105,165700,691921533,706,706,706,706,0
|
|
20240105,165600,691921533,706,706,706,706,0
|
|
20240105,165500,691921533,706,706,706,706,0
|
|
20240105,165400,691921533,706,706,706,706,0
|
|
20240105,165300,691921533,706,706,706,706,0
|
|
20240105,165200,691921533,706,706,706,706,0
|
|
20240105,165100,691921533,706,706,706,706,33192
|
|
20240105,165000,691921533,706,706,706,706,0
|
|
20240105,164900,691921533,706,706,706,706,0
|
|
20240105,164800,691921533,706,706,706,706,0
|
|
20240105,164700,691921533,706,706,706,706,0
|
|
20240105,164600,691921533,706,706,706,706,0
|
|
20240105,164500,691921533,706,706,706,706,0
|
|
20240105,164400,691921533,706,706,706,706,0
|
|
20240105,164300,691921533,706,706,706,706,0
|
|
20240105,164200,691921533,706,706,706,706,0
|
|
20240105,164100,691921533,706,706,706,706,0
|
|
20240105,164000,691921533,706,706,706,706,0
|
|
20240105,163900,691921533,706,706,706,706,0
|
|
20240105,163800,691921533,706,706,706,706,0
|
|
20240105,163700,691921533,706,706,706,706,0
|
|
20240105,163600,691921533,706,706,706,706,0
|
|
20240105,163500,691921533,706,706,706,706,0
|
|
20240105,163400,691921533,706,706,706,706,0
|
|
20240105,163300,691921533,706,706,706,706,0
|
|
20240105,163200,691921533,706,706,706,706,0
|
|
20240105,163100,691921533,706,706,706,706,0
|
|
20240105,163000,691921533,706,706,706,706,0
|
|
20240105,162900,691921533,706,706,706,706,0
|
|
20240105,162800,691921533,706,706,706,706,0
|
|
20240105,162700,691921533,706,706,706,706,0
|
|
20240105,162600,691921533,706,706,706,706,0
|
|
20240105,162500,691921533,706,706,706,706,0
|
|
20240105,162400,691921533,706,706,706,706,0
|
|
20240105,162300,691921533,706,706,706,706,0
|
|
20240105,162200,691921533,706,706,706,706,0
|
|
20240105,162100,691921533,706,706,706,706,33192
|
|
20240105,162000,691921533,706,706,706,706,0
|
|
20240105,161900,691921533,706,706,706,706,0
|
|
20240105,161800,691921533,706,706,706,706,0
|
|
20240105,161700,691921533,706,706,706,706,0
|
|
20240105,161600,691921533,706,706,706,706,0
|
|
20240105,161500,691921533,706,706,706,706,0
|
|
20240105,161400,691921533,706,706,706,706,0
|
|
20240105,161300,691921533,706,706,706,706,0
|
|
20240105,161200,691921533,706,706,706,706,0
|
|
20240105,161100,691921533,706,706,706,706,0
|
|
20240105,161000,691921533,706,706,706,706,0
|
|
20240105,160900,691921533,706,706,706,706,0
|
|
20240105,160800,691921533,706,706,706,706,0
|
|
20240105,160700,691921533,706,706,706,706,0
|
|
20240105,160600,691921533,706,706,706,706,0
|
|
20240105,160500,691921533,706,706,706,706,0
|
|
20240105,160400,691921533,706,706,706,706,0
|
|
20240105,160300,691921533,706,706,706,706,0
|
|
20240105,160200,691921533,706,706,706,706,0
|
|
20240105,160100,691921533,706,706,706,706,0
|
|
20240105,160000,691921533,706,706,706,706,0
|
|
20240105,155900,691921533,706,706,706,706,0
|
|
20240105,155800,691921533,706,706,706,706,0
|
|
20240105,155700,691921533,706,706,706,706,0
|
|
20240105,155600,691921533,706,706,706,706,0
|
|
20240105,155500,691921533,706,706,706,706,0
|
|
20240105,155400,691921533,706,706,706,706,0
|
|
20240105,155300,691921533,706,706,706,706,0
|
|
20240105,155200,691921533,706,706,706,706,0
|
|
20240105,155100,691921533,706,706,706,706,33192
|
|
20240105,155000,691921533,706,706,706,706,0
|
|
20240105,154900,691921533,706,706,706,706,0
|
|
20240105,154800,691921533,706,706,706,706,0
|
|
20240105,154700,691921533,706,706,706,706,0
|
|
20240105,154600,691921533,706,706,706,706,0
|
|
20240105,154500,691921533,706,706,706,706,0
|
|
20240105,154400,691921533,706,706,706,706,0
|
|
20240105,154300,691921533,706,706,706,706,0
|
|
20240105,154200,691921533,706,706,706,706,0
|
|
20240105,154100,691921533,706,706,706,706,0
|
|
20240105,154000,691921533,706,706,706,706,0
|
|
20240105,153900,691921533,706,706,706,706,0
|
|
20240105,153800,691921533,706,706,706,706,0
|
|
20240105,153700,691921533,706,706,706,706,0
|
|
20240105,153600,691921533,706,706,706,706,0
|
|
20240105,153500,691921533,706,706,706,706,0
|
|
20240105,153400,691921533,706,706,706,706,0
|
|
20240105,153300,691921533,706,706,706,706,0
|
|
20240105,153200,691921533,706,706,706,706,0
|
|
20240105,153100,691921533,706,706,706,706,0
|
|
20240105,153000,691921533,706,706,706,706,33192
|
|
20240105,152900,668487981,700,700,700,700,0
|
|
20240105,152800,668487981,700,700,700,700,0
|
|
20240105,152700,668487981,700,700,700,700,0
|
|
20240105,152600,668487981,700,700,700,700,0
|
|
20240105,152500,668487981,700,700,700,700,0
|
|
20240105,152400,668487981,700,700,700,700,0
|
|
20240105,152300,668487981,700,700,700,700,0
|
|
20240105,152200,668487981,700,700,700,700,0
|
|
20240105,152100,668487981,700,700,700,700,0
|
|
20240105,152000,668487981,700,700,700,700,0
|
|
20240105,151900,668487981,700,692,700,692,7025
|
|
20240105,151800,663615133,692,692,692,690,4529
|
|
20240105,151700,660486083,692,692,693,691,1542
|
|
20240105,151600,659419022,691,693,693,691,2781
|
|
20240105,151500,657497349,694,690,694,690,11
|
|
20240105,151400,657489747,694,695,695,691,2960
|
|
20240105,151300,655443660,695,694,695,694,7028
|
|
20240105,151200,650561302,694,694,694,694,13
|
|
20240105,151100,650552280,694,692,695,690,2147
|
|
20240105,151000,649067958,690,693,693,690,6368
|
|
20240105,150900,644673811,694,688,694,686,26503
|
|
20240105,150800,626365039,689,685,689,685,8566
|
|
20240105,150700,620481959,686,684,686,684,580
|
|
20240105,150600,620084199,686,686,686,683,65
|
|
20240105,150500,620039686,684,684,684,684,1049
|
|
20240105,150400,619322170,684,687,687,684,15
|
|
20240105,150300,619311868,687,687,687,687,8
|
|
20240105,150200,619306372,687,687,687,687,10
|
|
20240105,150100,619299502,687,687,687,687,0
|
|
20240105,150000,619299502,687,687,687,687,1
|
|
20240105,145900,619298815,688,688,688,688,0
|
|
20240105,145800,619298815,688,688,688,688,0
|
|
20240105,145700,619298815,688,687,688,687,20
|
|
20240105,145600,619285065,688,685,688,684,10
|
|
20240105,145500,619278220,689,683,690,683,206
|
|
20240105,145400,619136766,682,682,682,682,57
|
|
20240105,145300,619097892,681,682,682,681,1461
|
|
20240105,145200,618101691,689,684,689,683,113
|
|
20240105,145100,618023948,682,683,683,682,126
|
|
20240105,145000,617938001,684,685,685,684,21
|
|
20240105,144900,617923626,685,682,685,682,585
|
|
20240105,144800,617523324,684,684,684,684,10
|
|
20240105,144700,617516484,683,683,683,683,5
|
|
20240105,144600,617513069,686,686,686,686,0
|
|
20240105,144500,617513069,686,684,686,683,130
|
|
20240105,144400,617424120,687,686,689,686,93
|
|
20240105,144300,617360189,686,686,686,686,108
|
|
20240105,144200,617286101,686,686,686,686,2
|
|
20240105,144100,617284729,686,686,686,686,0
|
|
20240105,144000,617284729,686,687,687,686,501
|
|
20240105,143900,616940643,689,689,689,687,593
|
|
20240105,143800,616533210,689,690,690,687,2352
|
|
20240105,143700,614915182,689,689,689,689,107
|
|
20240105,143600,614841459,689,689,690,689,4265
|
|
20240105,143500,611899624,688,684,688,684,3453
|
|
20240105,143400,609529654,685,683,685,683,491
|
|
20240105,143300,609193635,685,684,685,683,4251
|
|
20240105,143200,606285157,685,684,685,684,60
|
|
20240105,143100,606244115,687,684,687,684,794
|
|
20240105,143000,605700678,682,682,684,682,802
|
|
20240105,142900,605153712,682,684,685,682,4132
|
|
20240105,142800,602327316,684,682,684,682,1013
|
|
20240105,142700,601635495,682,682,682,682,3130
|
|
20240105,142600,599500835,680,680,680,680,0
|
|
20240105,142500,599500835,680,680,680,680,3
|
|
20240105,142400,599498795,680,680,680,680,2005
|
|
20240105,142300,598135395,680,680,680,680,3124
|
|
20240105,142200,596011075,680,679,680,678,5028
|
|
20240105,142100,592595021,678,678,678,678,173
|
|
20240105,142000,592477727,679,680,680,679,4618
|
|
20240105,141900,589338587,681,681,681,681,503
|
|
20240105,141800,588996044,681,682,682,681,2416
|
|
20240105,141700,587348418,682,682,682,682,1299
|
|
20240105,141600,586462500,682,682,682,682,0
|
|
20240105,141500,586462500,682,682,682,682,0
|
|
20240105,141400,586462500,682,682,682,682,0
|
|
20240105,141300,586462500,682,682,682,682,0
|
|
20240105,141200,586462500,682,682,682,682,0
|
|
20240105,141100,586462500,682,682,682,682,22
|
|
20240105,141000,586447496,682,682,682,682,4
|
|
20240105,140900,586444768,682,682,682,682,0
|
|
20240105,140800,586444768,682,682,682,682,0
|
|
20240105,140700,586444768,682,682,682,682,400
|
|
20240105,140600,586171968,684,684,684,684,9
|
|
20240105,140500,586165812,684,683,684,683,1001
|
|
20240105,140400,585481129,683,683,683,683,0
|
|
20240105,140300,585481129,683,681,683,681,385
|
|
20240105,140200,585218604,684,681,684,681,1771
|
|
20240105,140100,584008079,684,681,684,681,2881
|
|
20240105,140000,582038535,681,681,681,681,108
|
|
20240105,135900,581964987,681,681,681,681,4
|
|
20240105,135800,581962263,681,681,681,681,113
|
|
20240105,135700,581885310,681,681,681,681,0
|
|
20240105,135600,581885310,681,681,682,681,254
|
|
20240105,135500,581712323,681,680,681,680,234
|
|
20240105,135400,581553086,682,680,682,680,1318
|
|
20240105,135300,580656338,678,678,687,678,1886
|
|
20240105,135200,579372673,677,679,680,677,5063
|
|
20240105,135100,575938248,679,677,679,677,3180
|
|
20240105,135000,573785386,677,675,677,675,3500
|
|
20240105,134900,571422882,675,676,676,675,2086
|
|
20240105,134800,570014803,676,676,676,676,0
|
|
20240105,134700,570014803,676,676,676,676,1
|
|
20240105,134600,570014127,676,676,676,676,0
|
|
20240105,134500,570014127,676,676,677,675,2798
|
|
20240105,134400,568125448,676,678,678,675,6110
|
|
20240105,134300,563996666,682,680,682,678,3575
|
|
20240105,134200,561570490,679,679,679,679,0
|
|
20240105,134100,561570490,679,679,679,679,0
|
|
20240105,134000,561570490,679,679,679,679,0
|
|
20240105,133900,561570490,679,682,682,676,19402
|
|
20240105,133800,548373875,683,684,684,683,1612
|
|
20240105,133700,547272878,684,684,684,684,0
|
|
20240105,133600,547272878,684,684,684,684,384
|
|
20240105,133500,547010222,684,684,684,684,2222
|
|
20240105,133400,545490374,683,683,683,683,0
|
|
20240105,133300,545490374,683,683,683,683,0
|
|
20240105,133200,545490374,683,683,683,683,960
|
|
20240105,133100,544834694,680,680,680,680,0
|
|
20240105,133000,544834694,680,680,680,680,0
|
|
20240105,132900,544834694,680,680,680,680,1
|
|
20240105,132800,544834014,680,680,680,680,916
|
|
20240105,132700,544211134,679,679,679,679,1
|
|
20240105,132600,544210455,680,679,680,679,3218
|
|
20240105,132500,542022217,679,679,679,679,1
|
|
20240105,132400,542021538,679,679,679,679,72
|
|
20240105,132300,541972650,679,679,679,679,146
|
|
20240105,132200,541873516,679,680,681,679,191
|
|
20240105,132100,541743796,680,678,680,678,3813
|
|
20240105,132000,539154537,678,678,678,677,1129
|
|
20240105,131900,538390075,677,679,679,677,154
|
|
20240105,131800,538285612,678,679,679,678,2281
|
|
20240105,131700,536738195,679,679,679,679,0
|
|
20240105,131600,536738195,679,679,679,679,1165
|
|
20240105,131500,535947160,682,679,682,679,3974
|
|
20240105,131400,533248808,679,679,682,677,3464
|
|
20240105,131300,530898921,679,677,680,676,6420
|
|
20240105,131200,526546423,680,677,680,675,14934
|
|
20240105,131100,516441007,677,683,684,675,22432
|
|
20240105,131000,501191204,683,683,683,682,486
|
|
20240105,130900,500859281,683,685,685,683,256
|
|
20240105,130800,500684056,685,685,685,685,0
|
|
20240105,130700,500684056,685,685,685,683,56
|
|
20240105,130600,500645790,685,682,685,682,119
|
|
20240105,130500,500564598,685,683,685,683,1160
|
|
20240105,130400,499771350,683,684,685,682,1757
|
|
20240105,130300,498571438,684,682,685,680,11465
|
|
20240105,130200,490761500,680,681,681,680,4960
|
|
20240105,130100,487384390,682,682,682,682,2000
|
|
20240105,130000,486020390,682,685,685,682,7614
|
|
20240105,125900,480818616,689,685,689,685,53
|
|
20240105,125800,480782163,685,689,689,685,6266
|
|
20240105,125700,476480656,691,691,691,691,0
|
|
20240105,125600,476480656,691,689,691,689,2
|
|
20240105,125500,476479276,691,691,691,691,0
|
|
20240105,125400,476479276,691,689,691,689,4
|
|
20240105,125300,476476514,691,688,691,687,4
|
|
20240105,125200,476473759,691,687,691,687,108
|
|
20240105,125100,476399551,689,693,693,689,1155
|
|
20240105,125000,475602405,694,694,694,694,0
|
|
20240105,124900,475602405,694,694,694,693,6
|
|
20240105,124800,475598242,698,693,698,693,103
|
|
20240105,124700,475526546,696,696,696,696,0
|
|
20240105,124600,475526546,696,693,696,693,1002
|
|
20240105,124500,474832157,691,691,691,691,0
|
|
20240105,124400,474832157,691,693,695,690,8844
|
|
20240105,124300,468718702,693,689,693,689,234
|
|
20240105,124200,468557004,689,695,695,688,13066
|
|
20240105,124100,459518969,697,696,697,694,224
|
|
20240105,124000,459363270,698,695,698,695,3203
|
|
20240105,123900,457131155,695,693,696,693,1645
|
|
20240105,123800,455989068,694,689,694,689,5457
|
|
20240105,123700,452220122,689,688,689,688,3210
|
|
20240105,123600,450011497,688,688,688,686,2517
|
|
20240105,123500,448280085,689,686,689,686,1902
|
|
20240105,123400,446971248,686,688,689,686,3482
|
|
20240105,123300,444581767,689,690,690,679,10967
|
|
20240105,123200,437055777,690,691,691,690,267
|
|
20240105,123100,436871487,691,691,691,691,22
|
|
20240105,123000,436856285,691,692,692,691,331
|
|
20240105,122900,436627244,692,693,694,692,292
|
|
20240105,122800,436424889,693,694,694,693,13
|
|
20240105,122700,436415879,694,693,694,693,92
|
|
20240105,122600,436352035,693,693,693,693,4
|
|
20240105,122500,436349263,693,693,693,693,110
|
|
20240105,122400,436273033,693,694,694,693,15
|
|
20240105,122300,436262635,693,695,697,693,5179
|
|
20240105,122200,432673216,697,697,697,693,8320
|
|
20240105,122100,426890630,697,697,697,697,398
|
|
20240105,122000,426613224,698,698,698,698,0
|
|
20240105,121900,426613224,698,698,698,698,0
|
|
20240105,121800,426613224,698,698,698,698,1
|
|
20240105,121700,426612526,698,698,698,698,110
|
|
20240105,121600,426535746,698,698,699,698,102
|
|
20240105,121500,426464549,700,697,700,697,2317
|
|
20240105,121400,424845848,698,697,698,697,427
|
|
20240105,121300,424548191,698,699,699,697,5214
|
|
20240105,121200,420904002,699,699,699,699,3
|
|
20240105,121100,420901905,702,702,702,702,0
|
|
20240105,121000,420901905,702,697,703,697,2190
|
|
20240105,120900,419368592,697,697,697,697,0
|
|
20240105,120800,419368592,697,697,697,697,2
|
|
20240105,120700,419367198,697,695,702,695,254
|
|
20240105,120600,419190550,695,695,695,695,200
|
|
20240105,120500,419051550,696,695,696,695,51
|
|
20240105,120400,419016104,695,697,697,693,3401
|
|
20240105,120300,416653484,696,699,700,696,4518
|
|
20240105,120200,413504765,700,700,700,699,114
|
|
20240105,120100,413425077,700,701,701,700,2980
|
|
20240105,120000,411338977,701,701,701,701,1
|
|
20240105,115900,411338276,700,700,700,700,21
|
|
20240105,115800,411323576,700,700,701,699,5221
|
|
20240105,115700,407671744,699,701,701,699,2876
|
|
20240105,115600,405661418,701,700,701,700,2256
|
|
20240105,115500,404082217,700,700,700,700,1712
|
|
20240105,115400,402883817,700,696,700,696,3264
|
|
20240105,115300,400602834,696,696,696,696,143
|
|
20240105,115200,400503306,696,696,696,696,1005
|
|
20240105,115100,399803826,696,696,696,696,0
|
|
20240105,115000,399803826,696,696,696,696,1
|
|
20240105,114900,399803130,696,696,696,696,1
|
|
20240105,114800,399802434,696,696,696,696,0
|
|
20240105,114700,399802434,696,695,696,695,103
|
|
20240105,114600,399730846,696,696,696,696,1
|
|
20240105,114500,399730150,696,696,696,696,14
|
|
20240105,114400,399720406,695,695,695,695,2
|
|
20240105,114300,399719016,695,696,696,694,5980
|
|
20240105,114200,395565407,697,696,697,696,2801
|
|
20240105,114100,393615910,696,696,696,695,2154
|
|
20240105,114000,392116872,694,695,699,694,1456
|
|
20240105,113900,391106311,695,698,698,695,9777
|
|
20240105,113800,384306165,698,698,698,698,870
|
|
20240105,113700,383698905,696,696,696,695,5112
|
|
20240105,113600,380142764,699,699,699,699,100
|
|
20240105,113500,380072864,696,696,696,696,0
|
|
20240105,113400,380072864,696,702,702,696,15427
|
|
20240105,113300,369322627,700,700,700,700,62
|
|
20240105,113200,369279227,701,701,701,701,2
|
|
20240105,113100,369277825,700,700,700,700,16
|
|
20240105,113000,369266625,700,700,700,700,1
|
|
20240105,112900,369265925,700,700,700,700,1
|
|
20240105,112800,369265225,699,699,699,699,5
|
|
20240105,112700,369261730,699,699,699,699,25
|
|
20240105,112600,369244255,699,699,699,699,0
|
|
20240105,112500,369244255,699,699,699,699,2
|
|
20240105,112400,369242857,699,699,699,699,1
|
|
20240105,112300,369242158,697,699,699,697,572
|
|
20240105,112200,368843464,699,699,699,699,0
|
|
20240105,112100,368843464,699,699,699,699,14
|
|
20240105,112000,368833678,699,699,699,699,1
|
|
20240105,111900,368832979,697,697,697,697,0
|
|
20240105,111800,368832979,697,698,698,697,224
|
|
20240105,111700,368676678,697,698,698,697,278
|
|
20240105,111600,368482644,698,698,699,698,1314
|
|
20240105,111500,367565471,699,699,699,699,652
|
|
20240105,111400,367109723,700,700,700,700,15
|
|
20240105,111300,367099223,700,700,700,700,309
|
|
20240105,111200,366882923,700,700,701,700,3262
|
|
20240105,111100,364599521,700,701,701,700,3491
|
|
20240105,111000,362154941,702,702,702,702,1
|
|
20240105,110900,362154239,702,703,703,702,2653
|
|
20240105,110800,360291832,702,702,702,702,100
|
|
20240105,110700,360221632,703,702,703,702,3791
|
|
20240105,110600,357560349,703,703,703,703,568
|
|
20240105,110500,357161045,703,703,703,703,92
|
|
20240105,110400,357096369,703,704,704,703,3006
|
|
20240105,110300,354981151,704,703,704,703,10
|
|
20240105,110200,354974120,702,702,702,702,22
|
|
20240105,110100,354958676,702,703,703,702,5
|
|
20240105,110000,354955164,701,702,702,701,3736
|
|
20240105,105900,352336227,700,703,703,700,10905
|
|
20240105,105800,344692181,702,702,702,702,0
|
|
20240105,105700,344692181,702,702,702,702,1054
|
|
20240105,105600,343952273,702,702,704,702,4175
|
|
20240105,105500,341013423,701,701,703,701,110
|
|
20240105,105400,340936311,701,702,702,701,4
|
|
20240105,105300,340933506,701,704,704,701,15681
|
|
20240105,105200,329928025,705,705,705,705,2
|
|
20240105,105100,329926615,705,706,706,705,849
|
|
20240105,105000,329328068,706,706,706,706,1
|
|
20240105,104900,329327362,706,705,706,705,750
|
|
20240105,104800,328797903,706,706,706,706,1
|
|
20240105,104700,328797197,706,705,706,705,2
|
|
20240105,104600,328795786,706,706,706,706,0
|
|
20240105,104500,328795786,706,705,706,705,967
|
|
20240105,104400,328114048,705,705,705,704,9720
|
|
20240105,104300,321261449,705,704,705,704,4
|
|
20240105,104200,321258632,704,704,704,702,2359
|
|
20240105,104100,319599680,705,706,706,705,323
|
|
20240105,104000,319371922,707,707,707,707,229
|
|
20240105,103900,319210019,706,705,706,705,1481
|
|
20240105,103800,318164525,703,702,703,702,1282
|
|
20240105,103700,317263285,703,703,703,703,100
|
|
20240105,103600,317192985,702,703,703,702,1505
|
|
20240105,103500,316136474,703,704,704,702,94
|
|
20240105,103400,316070479,704,703,704,703,8
|
|
20240105,103300,316064854,703,705,705,703,1653
|
|
20240105,103200,314899573,705,704,705,704,2
|
|
20240105,103100,314898164,703,703,703,703,885
|
|
20240105,103000,314276009,703,704,704,703,502
|
|
20240105,102900,313923102,704,703,704,703,2313
|
|
20240105,102800,312296205,703,704,704,703,74
|
|
20240105,102700,312244116,704,706,706,704,232
|
|
20240105,102600,312080756,706,706,706,706,15
|
|
20240105,102500,312070166,706,705,706,705,164
|
|
20240105,102400,311954389,707,702,707,702,4527
|
|
20240105,102300,308755205,703,704,704,703,164
|
|
20240105,102200,308639757,704,705,706,704,3689
|
|
20240105,102100,306042613,705,705,706,705,486
|
|
20240105,102000,305699644,706,705,706,705,125
|
|
20240105,101900,305611409,707,706,707,706,432
|
|
20240105,101800,305306416,706,706,706,706,0
|
|
20240105,101700,305306416,706,708,708,706,2104
|
|
20240105,101600,303820837,708,707,708,707,224
|
|
20240105,101500,303662416,707,708,708,707,2117
|
|
20240105,101400,302164499,708,709,709,708,15
|
|
20240105,101300,302153866,709,708,709,708,201
|
|
20240105,101200,302011557,707,707,708,707,7
|
|
20240105,101100,302006603,709,709,709,708,6848
|
|
20240105,101000,297157707,709,709,709,709,55
|
|
20240105,100900,297118712,709,709,710,708,980
|
|
20240105,100800,296423890,710,710,710,709,88
|
|
20240105,100700,296361460,710,709,710,709,2653
|
|
20240105,100600,294480242,709,709,710,708,4423
|
|
20240105,100500,291344865,708,705,708,705,30064
|
|
20240105,100400,270129536,705,705,705,704,2544
|
|
20240105,100300,268336039,705,705,705,704,1402
|
|
20240105,100200,267347951,705,702,705,702,4906
|
|
20240105,100100,263895636,702,702,702,701,300
|
|
20240105,100000,263685333,701,702,702,701,1272
|
|
20240105,095900,262793303,701,701,701,701,108
|
|
20240105,095800,262717595,701,701,701,701,1435
|
|
20240105,095700,261711660,700,699,700,699,2599
|
|
20240105,095600,259893237,699,699,700,699,2026
|
|
20240105,095500,258475168,699,699,699,699,194
|
|
20240105,095400,258339562,699,698,699,698,2677
|
|
20240105,095300,256471015,697,698,700,697,927
|
|
20240105,095200,255823369,696,698,698,696,1103
|
|
20240105,095100,255055518,698,699,700,698,5188
|
|
20240105,095000,251434263,699,698,699,698,7648
|
|
20240105,094900,246089230,697,700,700,697,17704
|
|
20240105,094800,233716128,700,701,701,700,3595
|
|
20240105,094700,231198622,702,703,703,701,7470
|
|
20240105,094600,225954851,704,705,705,703,4658
|
|
20240105,094500,222680274,704,706,706,704,4097
|
|
20240105,094400,219794251,705,706,706,705,2
|
|
20240105,094300,219792840,706,706,706,706,502
|
|
20240105,094200,219438428,705,705,705,705,2293
|
|
20240105,094100,217821863,705,705,705,705,230
|
|
20240105,094000,217659713,705,705,705,704,2547
|
|
20240105,093900,215866562,705,704,706,704,10205
|
|
20240105,093800,208678752,704,703,704,703,1164
|
|
20240105,093700,207859516,703,705,705,703,1658
|
|
20240105,093600,206693930,705,703,705,703,3597
|
|
20240105,093500,204162220,705,705,706,704,12582
|
|
20240105,093400,195294795,704,703,706,703,17736
|
|
20240105,093300,182794244,702,698,705,696,9004
|
|
20240105,093200,176482023,700,695,700,695,6880
|
|
20240105,093100,171696007,693,694,696,690,56317
|
|
20240105,093000,132788137,694,696,697,694,53
|
|
20240105,092900,132751270,697,697,697,697,1658
|
|
20240105,092800,131595644,697,698,698,696,512
|
|
20240105,092700,131238282,698,695,698,694,1044
|
|
20240105,092600,130511652,695,695,695,695,4301
|
|
20240105,092500,127522457,693,694,694,691,1543
|
|
20240105,092400,126455765,695,692,695,691,7497
|
|
20240105,092300,121262990,692,692,692,691,218
|
|
20240105,092200,121112258,693,693,693,693,292
|
|
20240105,092100,120909902,691,692,692,691,2971
|
|
20240105,092000,118854033,693,692,693,690,1688
|
|
20240105,091900,117687724,693,697,698,692,5316
|
|
20240105,091800,114002233,697,697,697,695,4607
|
|
20240105,091700,110795503,697,697,697,697,7
|
|
20240105,091600,110790624,692,696,698,692,13796
|
|
20240105,091500,101214442,696,697,698,696,2587
|
|
20240105,091400,99411277,697,698,698,697,181
|
|
20240105,091300,99285109,698,698,699,698,2731
|
|
20240105,091200,97378818,699,698,705,692,16882
|
|
20240105,091100,85529944,696,704,705,696,5451
|
|
20240105,091000,81704005,704,700,705,699,13137
|
|
20240105,090900,72471209,700,699,700,698,17262
|
|
20240105,090800,60393164,699,692,699,691,5107
|
|
20240105,090700,56828913,692,691,692,691,6091
|
|
20240105,090600,52615041,690,694,694,690,8761
|
|
20240105,090500,46544503,693,689,694,689,19028
|
|
20240105,090400,33393145,690,689,690,687,12063
|
|
20240105,090300,25083414,689,689,689,687,5430
|
|
20240105,090200,21351146,690,679,690,679,20494
|
|
20240105,090100,7333990,679,675,680,669,5671
|
|
20240105,090000,3528209,680,674,680,674,3230
|