542 lines
24 KiB
CSV
542 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185900,253751702,758,758,758,758,2836
|
|
20240102,185800,253751702,758,758,758,758,0
|
|
20240102,185700,253751702,758,758,758,758,0
|
|
20240102,185600,253751702,758,758,758,758,0
|
|
20240102,185500,253751702,758,758,758,758,0
|
|
20240102,185400,253751702,758,758,758,758,0
|
|
20240102,185300,253751702,758,758,758,758,0
|
|
20240102,185200,253751702,758,758,758,758,0
|
|
20240102,185100,253751702,758,758,758,758,0
|
|
20240102,185000,253751702,758,758,758,758,0
|
|
20240102,184900,253751702,758,758,758,758,0
|
|
20240102,184800,253751702,758,758,758,758,0
|
|
20240102,184700,253751702,758,758,758,758,0
|
|
20240102,184600,253751702,758,758,758,758,0
|
|
20240102,184500,253751702,758,758,758,758,0
|
|
20240102,184400,253751702,758,758,758,758,0
|
|
20240102,184300,253751702,758,758,758,758,0
|
|
20240102,184200,253751702,758,758,758,758,0
|
|
20240102,184100,253751702,758,758,758,758,0
|
|
20240102,184000,253751702,758,758,758,758,0
|
|
20240102,183900,253751702,758,758,758,758,0
|
|
20240102,183800,253751702,758,758,758,758,0
|
|
20240102,183700,253751702,758,758,758,758,0
|
|
20240102,183600,253751702,758,758,758,758,0
|
|
20240102,183500,253751702,758,758,758,758,0
|
|
20240102,183400,253751702,758,758,758,758,0
|
|
20240102,183300,253751702,758,758,758,758,0
|
|
20240102,183200,253751702,758,758,758,758,0
|
|
20240102,183100,253751702,758,758,758,758,0
|
|
20240102,183000,253751702,758,758,758,758,0
|
|
20240102,182900,253751702,758,758,758,758,2836
|
|
20240102,182800,253751702,758,758,758,758,0
|
|
20240102,182700,253751702,758,758,758,758,0
|
|
20240102,182600,253751702,758,758,758,758,0
|
|
20240102,182500,253751702,758,758,758,758,0
|
|
20240102,182400,253751702,758,758,758,758,0
|
|
20240102,182300,253751702,758,758,758,758,0
|
|
20240102,182200,253751702,758,758,758,758,0
|
|
20240102,182100,253751702,758,758,758,758,0
|
|
20240102,182000,253751702,758,758,758,758,0
|
|
20240102,181900,253751702,758,758,758,758,0
|
|
20240102,181800,253751702,758,758,758,758,0
|
|
20240102,181700,253751702,758,758,758,758,0
|
|
20240102,181600,253751702,758,758,758,758,0
|
|
20240102,181500,253751702,758,758,758,758,0
|
|
20240102,181400,253751702,758,758,758,758,0
|
|
20240102,181300,253751702,758,758,758,758,0
|
|
20240102,181200,253751702,758,758,758,758,0
|
|
20240102,181100,253751702,758,758,758,758,0
|
|
20240102,181000,253751702,758,758,758,758,0
|
|
20240102,180900,253751702,758,758,758,758,0
|
|
20240102,180800,253751702,758,758,758,758,0
|
|
20240102,180700,253751702,758,758,758,758,0
|
|
20240102,180600,253751702,758,758,758,758,0
|
|
20240102,180500,253751702,758,758,758,758,0
|
|
20240102,180400,253751702,758,758,758,758,0
|
|
20240102,180300,253751702,758,758,758,758,0
|
|
20240102,180200,253751702,758,758,758,758,0
|
|
20240102,180100,253751702,758,758,758,758,0
|
|
20240102,180000,253751702,758,758,758,758,0
|
|
20240102,175900,253751702,758,758,758,758,2836
|
|
20240102,175800,253751702,758,758,758,758,0
|
|
20240102,175700,253751702,758,758,758,758,0
|
|
20240102,175600,253751702,758,758,758,758,0
|
|
20240102,175500,253751702,758,758,758,758,0
|
|
20240102,175400,253751702,758,758,758,758,0
|
|
20240102,175300,253751702,758,758,758,758,0
|
|
20240102,175200,253751702,758,758,758,758,0
|
|
20240102,175100,253751702,758,758,758,758,0
|
|
20240102,175000,253751702,758,758,758,758,0
|
|
20240102,174900,253751702,758,758,758,758,0
|
|
20240102,174800,253751702,758,758,758,758,0
|
|
20240102,174700,253751702,758,758,758,758,0
|
|
20240102,174600,253751702,758,758,758,758,0
|
|
20240102,174500,253751702,758,758,758,758,0
|
|
20240102,174400,253751702,758,758,758,758,0
|
|
20240102,174300,253751702,758,758,758,758,0
|
|
20240102,174200,253751702,758,758,758,758,0
|
|
20240102,174100,253751702,758,758,758,758,0
|
|
20240102,174000,253751702,758,758,758,758,0
|
|
20240102,173900,253751702,758,758,758,758,0
|
|
20240102,173800,253751702,758,758,758,758,0
|
|
20240102,173700,253751702,758,758,758,758,0
|
|
20240102,173600,253751702,758,758,758,758,0
|
|
20240102,173500,253751702,758,758,758,758,0
|
|
20240102,173400,253751702,758,758,758,758,0
|
|
20240102,173300,253751702,758,758,758,758,0
|
|
20240102,173200,253751702,758,758,758,758,0
|
|
20240102,173100,253751702,758,758,758,758,0
|
|
20240102,173000,253751702,758,758,758,758,0
|
|
20240102,172900,253751702,758,758,758,758,2836
|
|
20240102,172800,253751702,758,758,758,758,0
|
|
20240102,172700,253751702,758,758,758,758,0
|
|
20240102,172600,253751702,758,758,758,758,0
|
|
20240102,172500,253751702,758,758,758,758,0
|
|
20240102,172400,253751702,758,758,758,758,0
|
|
20240102,172300,253751702,758,758,758,758,0
|
|
20240102,172200,253751702,758,758,758,758,0
|
|
20240102,172100,253751702,758,758,758,758,0
|
|
20240102,172000,253751702,758,758,758,758,0
|
|
20240102,171900,253751702,758,758,758,758,0
|
|
20240102,171800,253751702,758,758,758,758,0
|
|
20240102,171700,253751702,758,758,758,758,0
|
|
20240102,171600,253751702,758,758,758,758,0
|
|
20240102,171500,253751702,758,758,758,758,0
|
|
20240102,171400,253751702,758,758,758,758,0
|
|
20240102,171300,253751702,758,758,758,758,0
|
|
20240102,171200,253751702,758,758,758,758,0
|
|
20240102,171100,253751702,758,758,758,758,0
|
|
20240102,171000,253751702,758,758,758,758,0
|
|
20240102,170900,253751702,758,758,758,758,0
|
|
20240102,170800,253751702,758,758,758,758,0
|
|
20240102,170700,253751702,758,758,758,758,0
|
|
20240102,170600,253751702,758,758,758,758,0
|
|
20240102,170500,253751702,758,758,758,758,0
|
|
20240102,170400,253751702,758,758,758,758,0
|
|
20240102,170300,253751702,758,758,758,758,0
|
|
20240102,170200,253751702,758,758,758,758,0
|
|
20240102,170100,253751702,758,758,758,758,0
|
|
20240102,170000,253751702,758,758,758,758,0
|
|
20240102,165900,253751702,758,758,758,758,2836
|
|
20240102,165800,253751702,758,758,758,758,0
|
|
20240102,165700,253751702,758,758,758,758,0
|
|
20240102,165600,253751702,758,758,758,758,0
|
|
20240102,165500,253751702,758,758,758,758,0
|
|
20240102,165400,253751702,758,758,758,758,0
|
|
20240102,165300,253751702,758,758,758,758,0
|
|
20240102,165200,253751702,758,758,758,758,0
|
|
20240102,165100,253751702,758,758,758,758,0
|
|
20240102,165000,253751702,758,758,758,758,0
|
|
20240102,164900,253751702,758,758,758,758,0
|
|
20240102,164800,253751702,758,758,758,758,0
|
|
20240102,164700,253751702,758,758,758,758,0
|
|
20240102,164600,253751702,758,758,758,758,0
|
|
20240102,164500,253751702,758,758,758,758,0
|
|
20240102,164400,253751702,758,758,758,758,0
|
|
20240102,164300,253751702,758,758,758,758,0
|
|
20240102,164200,253751702,758,758,758,758,0
|
|
20240102,164100,253751702,758,758,758,758,0
|
|
20240102,164000,253751702,758,758,758,758,0
|
|
20240102,163900,253751702,758,758,758,758,0
|
|
20240102,163800,253751702,758,758,758,758,0
|
|
20240102,163700,253751702,758,758,758,758,0
|
|
20240102,163600,253751702,758,758,758,758,0
|
|
20240102,163500,253751702,758,758,758,758,0
|
|
20240102,163400,253751702,758,758,758,758,0
|
|
20240102,163300,253751702,758,758,758,758,0
|
|
20240102,163200,253751702,758,758,758,758,0
|
|
20240102,163100,253751702,758,758,758,758,0
|
|
20240102,163000,253751702,758,758,758,758,0
|
|
20240102,162900,253751702,758,758,758,758,2836
|
|
20240102,162800,253751702,758,758,758,758,0
|
|
20240102,162700,253751702,758,758,758,758,0
|
|
20240102,162600,253751702,758,758,758,758,0
|
|
20240102,162500,253751702,758,758,758,758,0
|
|
20240102,162400,253751702,758,758,758,758,0
|
|
20240102,162300,253751702,758,758,758,758,0
|
|
20240102,162200,253751702,758,758,758,758,0
|
|
20240102,162100,253751702,758,758,758,758,0
|
|
20240102,162000,253751702,758,758,758,758,0
|
|
20240102,161900,253751702,758,758,758,758,0
|
|
20240102,161800,253751702,758,758,758,758,0
|
|
20240102,161700,253751702,758,758,758,758,0
|
|
20240102,161600,253751702,758,758,758,758,0
|
|
20240102,161500,253751702,758,758,758,758,0
|
|
20240102,161400,253751702,758,758,758,758,0
|
|
20240102,161300,253751702,758,758,758,758,0
|
|
20240102,161200,253751702,758,758,758,758,0
|
|
20240102,161100,253751702,758,758,758,758,0
|
|
20240102,161000,253751702,758,758,758,758,0
|
|
20240102,160900,253751702,758,758,758,758,0
|
|
20240102,160800,253751702,758,758,758,758,0
|
|
20240102,160700,253751702,758,758,758,758,0
|
|
20240102,160600,253751702,758,758,758,758,0
|
|
20240102,160500,253751702,758,758,758,758,0
|
|
20240102,160400,253751702,758,758,758,758,0
|
|
20240102,160300,253751702,758,758,758,758,0
|
|
20240102,160200,253751702,758,758,758,758,0
|
|
20240102,160100,253751702,758,758,758,758,0
|
|
20240102,160000,253751702,758,758,758,758,0
|
|
20240102,155900,253751702,758,758,758,758,2836
|
|
20240102,155800,253751702,758,758,758,758,0
|
|
20240102,155700,253751702,758,758,758,758,0
|
|
20240102,155600,253751702,758,758,758,758,0
|
|
20240102,155500,253751702,758,758,758,758,0
|
|
20240102,155400,253751702,758,758,758,758,0
|
|
20240102,155300,253751702,758,758,758,758,0
|
|
20240102,155200,253751702,758,758,758,758,0
|
|
20240102,155100,253751702,758,758,758,758,0
|
|
20240102,155000,253751702,758,758,758,758,0
|
|
20240102,154900,253751702,758,758,758,758,0
|
|
20240102,154800,253751702,758,758,758,758,0
|
|
20240102,154700,253751702,758,758,758,758,0
|
|
20240102,154600,253751702,758,758,758,758,0
|
|
20240102,154500,253751702,758,758,758,758,0
|
|
20240102,154400,253751702,758,758,758,758,0
|
|
20240102,154300,253751702,758,758,758,758,0
|
|
20240102,154200,253751702,758,758,758,758,0
|
|
20240102,154100,253751702,758,758,758,758,0
|
|
20240102,154000,253751702,758,758,758,758,0
|
|
20240102,153900,253751702,758,758,758,758,0
|
|
20240102,153800,253751702,758,758,758,758,0
|
|
20240102,153700,253751702,758,758,758,758,0
|
|
20240102,153600,253751702,758,758,758,758,0
|
|
20240102,153500,253751702,758,758,758,758,0
|
|
20240102,153400,253751702,758,758,758,758,0
|
|
20240102,153300,253751702,758,758,758,758,0
|
|
20240102,153200,253751702,758,758,758,758,0
|
|
20240102,153100,253751702,758,758,758,758,0
|
|
20240102,153000,253751702,758,758,758,758,2836
|
|
20240102,152900,251602014,753,753,753,753,0
|
|
20240102,152800,251602014,753,753,753,753,0
|
|
20240102,152700,251602014,753,753,753,753,0
|
|
20240102,152600,251602014,753,753,753,753,0
|
|
20240102,152500,251602014,753,753,753,753,0
|
|
20240102,152400,251602014,753,753,753,753,0
|
|
20240102,152300,251602014,753,753,753,753,0
|
|
20240102,152200,251602014,753,753,753,753,0
|
|
20240102,152100,251602014,753,753,753,753,0
|
|
20240102,152000,251602014,753,753,753,753,0
|
|
20240102,151900,251602014,753,753,753,753,1002
|
|
20240102,151800,250847508,754,753,754,753,100
|
|
20240102,151700,250772167,755,755,755,755,1
|
|
20240102,151600,250771412,750,755,755,750,38
|
|
20240102,151500,250742862,755,754,755,754,269
|
|
20240102,151400,250539779,750,750,750,750,1130
|
|
20240102,151300,249692279,756,756,756,756,0
|
|
20240102,151200,249692279,756,756,756,756,0
|
|
20240102,151100,249692279,756,750,756,750,2001
|
|
20240102,151000,248191523,756,751,756,751,1013
|
|
20240102,150900,247428260,758,758,758,758,1500
|
|
20240102,150800,246291260,759,758,759,758,1487
|
|
20240102,150700,245162683,759,750,759,750,478
|
|
20240102,150600,244804039,763,750,765,746,16051
|
|
20240102,150500,232568908,750,746,750,744,906
|
|
20240102,150400,231892735,744,744,746,744,1129
|
|
20240102,150300,231052729,745,745,745,745,0
|
|
20240102,150200,231052729,745,744,745,744,234
|
|
20240102,150100,230878599,744,744,744,744,2773
|
|
20240102,150000,228815487,742,742,742,742,2
|
|
20240102,145900,228814003,744,744,744,744,338
|
|
20240102,145800,228562531,744,744,744,744,350
|
|
20240102,145700,228302131,744,744,744,744,0
|
|
20240102,145600,228302131,744,744,744,744,0
|
|
20240102,145500,228302131,744,744,744,744,1
|
|
20240102,145400,228301387,744,744,744,744,1
|
|
20240102,145300,228300643,742,742,742,742,0
|
|
20240102,145200,228300643,742,743,743,742,653
|
|
20240102,145100,227816068,743,743,743,743,0
|
|
20240102,145000,227816068,743,743,743,743,345
|
|
20240102,144900,227559733,741,741,741,741,0
|
|
20240102,144800,227559733,741,741,741,741,1800
|
|
20240102,144700,226225933,743,743,743,743,0
|
|
20240102,144600,226225933,743,743,743,743,0
|
|
20240102,144500,226225933,743,743,743,743,3
|
|
20240102,144400,226223704,743,743,743,743,20
|
|
20240102,144300,226208844,743,741,743,741,5
|
|
20240102,144200,226205131,741,741,741,741,0
|
|
20240102,144100,226205131,741,741,741,741,0
|
|
20240102,144000,226205131,741,741,741,741,0
|
|
20240102,143900,226205131,741,741,741,741,0
|
|
20240102,143800,226205131,741,742,742,741,3000
|
|
20240102,143700,223982011,743,742,743,742,1011
|
|
20240102,143600,223231734,742,742,742,742,0
|
|
20240102,143500,223231734,742,742,742,742,0
|
|
20240102,143400,223231734,742,742,742,742,0
|
|
20240102,143300,223231734,742,742,742,742,454
|
|
20240102,143200,222894866,741,741,741,741,0
|
|
20240102,143100,222894866,741,741,741,741,229
|
|
20240102,143000,222725177,742,742,742,742,0
|
|
20240102,142900,222725177,742,742,742,742,0
|
|
20240102,142800,222725177,742,740,742,740,451
|
|
20240102,142700,222390537,740,742,742,740,1111
|
|
20240102,142600,221568175,742,742,742,742,89
|
|
20240102,142500,221502137,743,743,743,743,16
|
|
20240102,142400,221490249,743,742,743,742,371
|
|
20240102,142300,221214879,742,742,742,742,5
|
|
20240102,142200,221211169,742,742,742,742,0
|
|
20240102,142100,221211169,742,742,742,742,10
|
|
20240102,142000,221203749,742,742,742,742,0
|
|
20240102,141900,221203749,742,742,742,742,52
|
|
20240102,141800,221165165,742,742,742,742,744
|
|
20240102,141700,220613117,742,742,742,742,12
|
|
20240102,141600,220604213,742,742,742,742,380
|
|
20240102,141500,220322253,743,743,743,743,0
|
|
20240102,141400,220322253,743,743,743,743,0
|
|
20240102,141300,220322253,743,743,743,743,0
|
|
20240102,141200,220322253,743,743,743,743,0
|
|
20240102,141100,220322253,743,743,743,743,0
|
|
20240102,141000,220322253,743,740,743,740,2630
|
|
20240102,140900,218375885,740,740,740,740,0
|
|
20240102,140800,218375885,740,740,740,740,667
|
|
20240102,140700,217882305,740,740,740,740,1695
|
|
20240102,140600,216628005,740,740,740,740,2160
|
|
20240102,140500,215029605,740,740,740,740,0
|
|
20240102,140400,215029605,740,738,740,738,167
|
|
20240102,140300,214906357,740,740,740,740,100
|
|
20240102,140200,214832357,740,740,740,740,0
|
|
20240102,140100,214832357,740,738,740,738,580
|
|
20240102,140000,214403717,740,740,740,740,0
|
|
20240102,135900,214403717,740,740,740,740,1683
|
|
20240102,135800,213158297,740,740,740,740,633
|
|
20240102,135700,212689877,740,740,740,740,0
|
|
20240102,135600,212689877,740,740,740,740,0
|
|
20240102,135500,212689877,740,740,740,740,0
|
|
20240102,135400,212689877,740,740,740,740,0
|
|
20240102,135300,212689877,740,740,740,740,0
|
|
20240102,135200,212689877,740,740,740,740,1
|
|
20240102,135100,212689137,739,739,739,739,4
|
|
20240102,135000,212686181,740,740,740,740,1
|
|
20240102,134900,212685441,740,740,740,740,1
|
|
20240102,134800,212684701,737,737,737,737,0
|
|
20240102,134700,212684701,737,737,737,737,0
|
|
20240102,134600,212684701,737,737,737,737,0
|
|
20240102,134500,212684701,737,737,737,737,0
|
|
20240102,134400,212684701,737,737,737,737,693
|
|
20240102,134300,212173960,737,737,737,737,195
|
|
20240102,134200,212030245,738,738,738,738,1
|
|
20240102,134100,212029507,738,738,738,738,1531
|
|
20240102,134000,210899629,739,739,739,739,14
|
|
20240102,133900,210889283,738,738,738,738,0
|
|
20240102,133800,210889283,738,738,738,738,0
|
|
20240102,133700,210889283,738,738,738,738,578
|
|
20240102,133600,210462719,739,740,740,739,725
|
|
20240102,133500,209926319,740,740,740,740,0
|
|
20240102,133400,209926319,740,740,740,740,5
|
|
20240102,133300,209922619,740,740,740,740,178
|
|
20240102,133200,209790899,740,740,740,740,79
|
|
20240102,133100,209732439,740,740,740,740,0
|
|
20240102,133000,209732439,740,740,740,740,0
|
|
20240102,132900,209732439,740,740,740,740,1452
|
|
20240102,132800,208657959,737,737,737,737,40
|
|
20240102,132700,208628479,740,740,740,740,0
|
|
20240102,132600,208628479,740,740,740,740,2
|
|
20240102,132500,208626999,740,740,740,740,0
|
|
20240102,132400,208626999,740,740,740,740,0
|
|
20240102,132300,208626999,740,740,740,740,0
|
|
20240102,132200,208626999,740,740,740,740,0
|
|
20240102,132100,208626999,740,740,740,740,0
|
|
20240102,132000,208626999,740,740,740,740,0
|
|
20240102,131900,208626999,740,740,740,740,0
|
|
20240102,131800,208626999,740,740,740,740,1
|
|
20240102,131700,208626259,740,740,740,740,0
|
|
20240102,131600,208626259,740,740,740,740,0
|
|
20240102,131500,208626259,740,740,740,740,0
|
|
20240102,131400,208626259,740,740,740,740,2358
|
|
20240102,131300,206881339,737,737,737,737,0
|
|
20240102,131200,206881339,737,737,737,737,0
|
|
20240102,131100,206881339,737,737,737,737,0
|
|
20240102,131000,206881339,737,737,737,737,0
|
|
20240102,130900,206881339,737,737,737,737,0
|
|
20240102,130800,206881339,737,737,737,737,0
|
|
20240102,130700,206881339,737,739,739,737,1116
|
|
20240102,130600,206058387,738,738,738,738,0
|
|
20240102,130500,206058387,738,738,738,738,0
|
|
20240102,130400,206058387,738,738,738,738,0
|
|
20240102,130300,206058387,738,738,738,738,0
|
|
20240102,130200,206058387,738,740,740,738,29
|
|
20240102,130100,206036947,740,740,740,740,0
|
|
20240102,130000,206036947,740,740,740,740,1565
|
|
20240102,125900,204878847,740,740,740,740,1
|
|
20240102,125800,204878107,740,740,740,740,0
|
|
20240102,125700,204878107,740,740,740,740,0
|
|
20240102,125600,204878107,740,740,740,740,1
|
|
20240102,125500,204877367,737,737,737,737,0
|
|
20240102,125400,204877367,737,737,737,737,0
|
|
20240102,125300,204877367,737,737,737,737,3775
|
|
20240102,125200,202095192,737,737,737,737,0
|
|
20240102,125100,202095192,737,737,737,737,0
|
|
20240102,125000,202095192,737,737,737,737,0
|
|
20240102,124900,202095192,737,737,737,737,106
|
|
20240102,124800,202017070,740,740,740,740,0
|
|
20240102,124700,202017070,740,740,740,740,0
|
|
20240102,124600,202017070,740,740,740,740,0
|
|
20240102,124500,202017070,740,740,740,740,0
|
|
20240102,124400,202017070,740,740,740,740,0
|
|
20240102,124300,202017070,740,740,740,740,0
|
|
20240102,124200,202017070,740,740,740,740,1356
|
|
20240102,124100,201013630,737,737,737,737,2
|
|
20240102,124000,201012156,736,736,736,736,0
|
|
20240102,123900,201012156,736,740,740,736,965
|
|
20240102,123800,200300838,740,740,740,740,3030
|
|
20240102,123700,198058638,744,744,744,744,0
|
|
20240102,123600,198058638,744,744,744,744,10
|
|
20240102,123500,198051198,744,744,744,744,1000
|
|
20240102,123400,197307198,745,745,745,745,0
|
|
20240102,123300,197307198,745,745,745,745,0
|
|
20240102,123200,197307198,745,745,745,745,9
|
|
20240102,123100,197300493,745,745,745,745,1
|
|
20240102,123000,197299748,745,744,745,744,1000
|
|
20240102,122900,196555248,737,737,737,737,262
|
|
20240102,122800,196362154,745,745,745,745,0
|
|
20240102,122700,196362154,745,745,745,745,79
|
|
20240102,122600,196303299,738,736,738,736,99
|
|
20240102,122500,196230339,745,736,746,736,6443
|
|
20240102,122400,191461289,736,736,736,736,2
|
|
20240102,122300,191459817,736,736,736,736,136
|
|
20240102,122200,191359721,736,736,736,736,0
|
|
20240102,122100,191359721,736,736,736,736,0
|
|
20240102,122000,191359721,736,736,736,736,1
|
|
20240102,121900,191358985,733,733,733,733,1000
|
|
20240102,121800,190625985,732,732,732,732,0
|
|
20240102,121700,190625985,732,732,732,732,300
|
|
20240102,121600,190406385,732,732,732,732,0
|
|
20240102,121500,190406385,732,732,732,732,1050
|
|
20240102,121400,189637785,732,735,735,732,106
|
|
20240102,121300,189559892,736,736,736,736,0
|
|
20240102,121200,189559892,736,736,736,736,3
|
|
20240102,121100,189557684,736,736,736,736,2
|
|
20240102,121000,189556212,737,737,737,737,0
|
|
20240102,120900,189556212,737,736,737,736,100
|
|
20240102,120800,189482589,737,731,737,731,106
|
|
20240102,120700,189404503,731,737,737,731,1062
|
|
20240102,120600,188627607,737,737,737,737,202
|
|
20240102,120500,188478733,737,737,737,737,1
|
|
20240102,120400,188477996,737,737,737,737,0
|
|
20240102,120300,188477996,737,736,737,736,1000
|
|
20240102,120200,187741800,735,735,735,735,0
|
|
20240102,120100,187741800,735,735,735,735,260
|
|
20240102,120000,187550700,735,735,735,735,0
|
|
20240102,115900,187550700,735,735,735,735,0
|
|
20240102,115800,187550700,735,735,735,735,1
|
|
20240102,115700,187549965,733,733,733,733,0
|
|
20240102,115600,187549965,733,730,733,730,251
|
|
20240102,115500,187366288,730,731,731,730,711
|
|
20240102,115400,186847256,733,731,733,730,2984
|
|
20240102,115300,184668796,730,738,738,730,19844
|
|
20240102,115200,170163937,738,738,738,738,0
|
|
20240102,115100,170163937,738,736,738,736,2154
|
|
20240102,115000,168576574,736,736,736,736,0
|
|
20240102,114900,168576574,736,730,736,730,579
|
|
20240102,114800,168153498,730,734,734,730,2104
|
|
20240102,114700,166617433,734,732,734,730,2701
|
|
20240102,114600,164643008,733,733,733,733,401
|
|
20240102,114500,164349075,737,732,737,732,201
|
|
20240102,114400,164201938,732,732,732,732,258
|
|
20240102,114300,164013082,731,737,737,731,16907
|
|
20240102,114200,151638083,738,738,738,738,67
|
|
20240102,114100,151588637,738,738,738,738,40
|
|
20240102,114000,151559117,738,738,738,738,110
|
|
20240102,113900,151477937,738,734,738,734,51
|
|
20240102,113800,151440495,734,738,738,733,1978
|
|
20240102,113700,149986721,738,741,741,738,2256
|
|
20240102,113600,148320032,741,743,743,741,4252
|
|
20240102,113500,145164407,743,746,746,741,7156
|
|
20240102,113400,139852849,746,746,746,745,1589
|
|
20240102,113300,138667456,749,754,754,740,7827
|
|
20240102,113200,132808663,754,758,759,754,1799
|
|
20240102,113100,131444618,759,760,760,759,1542
|
|
20240102,113000,130273698,763,770,770,759,2387
|
|
20240102,112900,128439761,770,770,777,764,153
|
|
20240102,112800,128321845,770,764,770,759,4189
|
|
20240102,112700,125119832,766,768,768,766,973
|
|
20240102,112600,124373130,779,776,779,776,2952
|
|
20240102,112500,122076426,778,760,778,760,14023
|
|
20240102,112400,111192387,760,766,767,756,3271
|
|
20240102,112300,108702462,777,778,789,764,16196
|
|
20240102,112200,96219633,779,757,797,750,35253
|
|
20240102,112100,68981557,756,756,756,750,701
|
|
20240102,112000,68451753,741,740,760,740,18020
|
|
20240102,111900,54893825,740,740,740,740,54
|
|
20240102,111800,54853865,740,740,740,740,765
|
|
20240102,111700,54287765,740,740,740,740,55
|
|
20240102,111600,54247065,739,740,740,739,778
|
|
20240102,111500,53671863,740,740,740,740,634
|
|
20240102,111400,53202703,740,738,740,738,4650
|
|
20240102,111300,49762503,738,735,738,735,8625
|
|
20240102,111200,43408125,733,733,733,733,1036
|
|
20240102,111100,42648737,733,729,733,729,6549
|
|
20240102,111000,37859512,729,729,729,729,1
|
|
20240102,110900,37858783,726,726,726,726,0
|
|
20240102,110800,37858783,726,726,726,726,0
|
|
20240102,110700,37858783,726,727,728,726,605
|
|
20240102,110600,37419545,727,726,727,726,1388
|
|
20240102,110500,36411856,726,726,726,726,275
|
|
20240102,110400,36212206,726,726,726,726,6
|
|
20240102,110300,36207850,726,726,726,726,21
|
|
20240102,110200,36192604,726,726,726,726,0
|
|
20240102,110100,36192604,726,726,726,726,0
|
|
20240102,110000,36192604,726,726,726,726,527
|
|
20240102,105900,35810002,725,725,725,725,21
|
|
20240102,105800,35794777,727,727,727,727,74
|
|
20240102,105700,35740979,726,726,726,726,250
|
|
20240102,105600,35559479,725,725,725,725,300
|
|
20240102,105500,35341979,725,725,725,725,30
|
|
20240102,105400,35320229,725,725,725,725,82
|
|
20240102,105300,35260779,725,725,725,725,5
|
|
20240102,105200,35257154,720,720,720,720,0
|
|
20240102,105100,35257154,720,724,724,720,2193
|
|
20240102,105000,33676740,720,721,721,720,5950
|
|
20240102,104900,29391829,721,721,721,721,0
|
|
20240102,104800,29391829,721,721,721,721,0
|
|
20240102,104700,29391829,721,721,721,721,2000
|
|
20240102,104600,27949829,727,727,727,727,25
|
|
20240102,104500,27931654,727,722,727,722,5739
|
|
20240102,104400,23787551,727,727,727,727,1
|
|
20240102,104300,23786824,724,724,724,724,300
|
|
20240102,104200,23569624,724,726,726,720,8064
|
|
20240102,104100,17762061,726,726,726,726,9
|
|
20240102,104000,17755527,726,725,726,725,22
|
|
20240102,103900,17739562,725,723,725,720,6760
|
|
20240102,103800,12866172,723,723,723,723,5
|
|
20240102,103700,12862557,723,724,724,723,3510
|
|
20240102,103600,10323165,727,727,727,727,0
|
|
20240102,103500,10323165,727,727,727,727,2
|
|
20240102,103400,10321711,727,727,727,727,100
|
|
20240102,103300,10249011,727,727,727,727,0
|
|
20240102,103200,10249011,727,727,727,727,0
|
|
20240102,103100,10249011,727,727,727,727,5
|
|
20240102,103000,10245376,724,724,724,724,0
|
|
20240102,102900,10245376,724,724,724,724,0
|
|
20240102,102800,10245376,724,724,724,724,0
|
|
20240102,102700,10245376,724,724,724,724,0
|
|
20240102,102600,10245376,724,724,724,724,0
|
|
20240102,102500,10245376,724,724,724,724,0
|
|
20240102,102400,10245376,724,727,727,724,127
|
|
20240102,102300,10153128,727,730,730,727,313
|
|
20240102,102200,9925422,730,730,730,730,30
|
|
20240102,102100,9903522,729,729,729,729,100
|
|
20240102,102000,9830622,729,729,729,729,0
|
|
20240102,101900,9830622,729,729,729,729,0
|
|
20240102,101800,9830622,729,730,730,729,98
|
|
20240102,101700,9759162,730,729,730,729,3
|
|
20240102,101600,9756973,730,730,730,730,332
|
|
20240102,101500,9514613,729,730,730,729,23
|
|
20240102,101400,9497826,730,730,730,730,0
|
|
20240102,101300,9497826,730,729,730,729,76
|
|
20240102,101200,9442347,727,727,727,727,0
|
|
20240102,101100,9442347,727,727,727,727,219
|
|
20240102,101000,9283134,723,723,723,723,0
|
|
20240102,100900,9283134,723,723,723,723,0
|
|
20240102,100800,9283134,723,723,723,723,484
|
|
20240102,100700,8933202,721,722,723,721,1588
|
|
20240102,100600,7787278,723,723,723,723,5
|
|
20240102,100500,7783663,723,723,723,723,129
|
|
20240102,100400,7690396,723,724,724,723,509
|
|
20240102,100300,7322091,724,730,730,724,568
|
|
20240102,100200,6910416,730,730,730,730,128
|
|
20240102,100100,6816976,725,725,725,725,2249
|
|
20240102,100000,5186451,725,725,726,725,7153
|