515 lines
22 KiB
CSV
515 lines
22 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183200,186292653,550,550,550,550,1551
|
|
20240102,183100,186292653,550,550,550,550,0
|
|
20240102,183000,186292653,550,550,550,550,0
|
|
20240102,182900,186292653,550,550,550,550,0
|
|
20240102,182800,186292653,550,550,550,550,0
|
|
20240102,182700,186292653,550,550,550,550,0
|
|
20240102,182600,186292653,550,550,550,550,0
|
|
20240102,182500,186292653,550,550,550,550,0
|
|
20240102,182400,186292653,550,550,550,550,0
|
|
20240102,182300,186292653,550,550,550,550,0
|
|
20240102,182200,186292653,550,550,550,550,0
|
|
20240102,182100,186292653,550,550,550,550,0
|
|
20240102,182000,186292653,550,550,550,550,0
|
|
20240102,181900,186292653,550,550,550,550,0
|
|
20240102,181800,186292653,550,550,550,550,0
|
|
20240102,181700,186292653,550,550,550,550,0
|
|
20240102,181600,186292653,550,550,550,550,0
|
|
20240102,181500,186292653,550,550,550,550,0
|
|
20240102,181400,186292653,550,550,550,550,0
|
|
20240102,181300,186292653,550,550,550,550,0
|
|
20240102,181200,186292653,550,550,550,550,0
|
|
20240102,181100,186292653,550,550,550,550,0
|
|
20240102,181000,186292653,550,550,550,550,0
|
|
20240102,180900,186292653,550,550,550,550,0
|
|
20240102,180800,186292653,550,550,550,550,0
|
|
20240102,180700,186292653,550,550,550,550,0
|
|
20240102,180600,186292653,550,550,550,550,0
|
|
20240102,180500,186292653,550,550,550,550,0
|
|
20240102,180400,186292653,550,550,550,550,0
|
|
20240102,180300,186292653,550,550,550,550,0
|
|
20240102,180200,186292653,550,550,550,550,1551
|
|
20240102,180100,186292653,550,550,550,550,0
|
|
20240102,180000,186292653,550,550,550,550,0
|
|
20240102,175900,186292653,550,550,550,550,0
|
|
20240102,175800,186292653,550,550,550,550,0
|
|
20240102,175700,186292653,550,550,550,550,0
|
|
20240102,175600,186292653,550,550,550,550,0
|
|
20240102,175500,186292653,550,550,550,550,0
|
|
20240102,175400,186292653,550,550,550,550,0
|
|
20240102,175300,186292653,550,550,550,550,0
|
|
20240102,175200,186292653,550,550,550,550,0
|
|
20240102,175100,186292653,550,550,550,550,0
|
|
20240102,175000,186292653,550,550,550,550,0
|
|
20240102,174900,186292653,550,550,550,550,0
|
|
20240102,174800,186292653,550,550,550,550,0
|
|
20240102,174700,186292653,550,550,550,550,0
|
|
20240102,174600,186292653,550,550,550,550,0
|
|
20240102,174500,186292653,550,550,550,550,0
|
|
20240102,174400,186292653,550,550,550,550,0
|
|
20240102,174300,186292653,550,550,550,550,0
|
|
20240102,174200,186292653,550,550,550,550,0
|
|
20240102,174100,186292653,550,550,550,550,0
|
|
20240102,174000,186292653,550,550,550,550,0
|
|
20240102,173900,186292653,550,550,550,550,0
|
|
20240102,173800,186292653,550,550,550,550,0
|
|
20240102,173700,186292653,550,550,550,550,0
|
|
20240102,173600,186292653,550,550,550,550,0
|
|
20240102,173500,186292653,550,550,550,550,0
|
|
20240102,173400,186292653,550,550,550,550,0
|
|
20240102,173300,186292653,550,550,550,550,0
|
|
20240102,173200,186292653,550,550,550,550,1551
|
|
20240102,173100,186292653,550,550,550,550,0
|
|
20240102,173000,186292653,550,550,550,550,0
|
|
20240102,172900,186292653,550,550,550,550,0
|
|
20240102,172800,186292653,550,550,550,550,0
|
|
20240102,172700,186292653,550,550,550,550,0
|
|
20240102,172600,186292653,550,550,550,550,0
|
|
20240102,172500,186292653,550,550,550,550,0
|
|
20240102,172400,186292653,550,550,550,550,0
|
|
20240102,172300,186292653,550,550,550,550,0
|
|
20240102,172200,186292653,550,550,550,550,0
|
|
20240102,172100,186292653,550,550,550,550,0
|
|
20240102,172000,186292653,550,550,550,550,0
|
|
20240102,171900,186292653,550,550,550,550,0
|
|
20240102,171800,186292653,550,550,550,550,0
|
|
20240102,171700,186292653,550,550,550,550,0
|
|
20240102,171600,186292653,550,550,550,550,0
|
|
20240102,171500,186292653,550,550,550,550,0
|
|
20240102,171400,186292653,550,550,550,550,0
|
|
20240102,171300,186292653,550,550,550,550,0
|
|
20240102,171200,186292653,550,550,550,550,0
|
|
20240102,171100,186292653,550,550,550,550,0
|
|
20240102,171000,186292653,550,550,550,550,0
|
|
20240102,170900,186292653,550,550,550,550,0
|
|
20240102,170800,186292653,550,550,550,550,0
|
|
20240102,170700,186292653,550,550,550,550,0
|
|
20240102,170600,186292653,550,550,550,550,0
|
|
20240102,170500,186292653,550,550,550,550,0
|
|
20240102,170400,186292653,550,550,550,550,0
|
|
20240102,170300,186292653,550,550,550,550,0
|
|
20240102,170200,186292653,550,550,550,550,1551
|
|
20240102,170100,186292653,550,550,550,550,0
|
|
20240102,170000,186292653,550,550,550,550,0
|
|
20240102,165900,186292653,550,550,550,550,0
|
|
20240102,165800,186292653,550,550,550,550,0
|
|
20240102,165700,186292653,550,550,550,550,0
|
|
20240102,165600,186292653,550,550,550,550,0
|
|
20240102,165500,186292653,550,550,550,550,0
|
|
20240102,165400,186292653,550,550,550,550,0
|
|
20240102,165300,186292653,550,550,550,550,0
|
|
20240102,165200,186292653,550,550,550,550,0
|
|
20240102,165100,186292653,550,550,550,550,0
|
|
20240102,165000,186292653,550,550,550,550,0
|
|
20240102,164900,186292653,550,550,550,550,0
|
|
20240102,164800,186292653,550,550,550,550,0
|
|
20240102,164700,186292653,550,550,550,550,0
|
|
20240102,164600,186292653,550,550,550,550,0
|
|
20240102,164500,186292653,550,550,550,550,0
|
|
20240102,164400,186292653,550,550,550,550,0
|
|
20240102,164300,186292653,550,550,550,550,0
|
|
20240102,164200,186292653,550,550,550,550,0
|
|
20240102,164100,186292653,550,550,550,550,0
|
|
20240102,164000,186292653,550,550,550,550,0
|
|
20240102,163900,186292653,550,550,550,550,0
|
|
20240102,163800,186292653,550,550,550,550,0
|
|
20240102,163700,186292653,550,550,550,550,0
|
|
20240102,163600,186292653,550,550,550,550,0
|
|
20240102,163500,186292653,550,550,550,550,0
|
|
20240102,163400,186292653,550,550,550,550,0
|
|
20240102,163300,186292653,550,550,550,550,0
|
|
20240102,163200,186292653,550,550,550,550,1551
|
|
20240102,163100,186292653,550,550,550,550,0
|
|
20240102,163000,186292653,550,550,550,550,0
|
|
20240102,162900,186292653,550,550,550,550,0
|
|
20240102,162800,186292653,550,550,550,550,0
|
|
20240102,162700,186292653,550,550,550,550,0
|
|
20240102,162600,186292653,550,550,550,550,0
|
|
20240102,162500,186292653,550,550,550,550,0
|
|
20240102,162400,186292653,550,550,550,550,0
|
|
20240102,162300,186292653,550,550,550,550,0
|
|
20240102,162200,186292653,550,550,550,550,0
|
|
20240102,162100,186292653,550,550,550,550,0
|
|
20240102,162000,186292653,550,550,550,550,0
|
|
20240102,161900,186292653,550,550,550,550,0
|
|
20240102,161800,186292653,550,550,550,550,0
|
|
20240102,161700,186292653,550,550,550,550,0
|
|
20240102,161600,186292653,550,550,550,550,0
|
|
20240102,161500,186292653,550,550,550,550,0
|
|
20240102,161400,186292653,550,550,550,550,0
|
|
20240102,161300,186292653,550,550,550,550,0
|
|
20240102,161200,186292653,550,550,550,550,0
|
|
20240102,161100,186292653,550,550,550,550,0
|
|
20240102,161000,186292653,550,550,550,550,0
|
|
20240102,160900,186292653,550,550,550,550,0
|
|
20240102,160800,186292653,550,550,550,550,0
|
|
20240102,160700,186292653,550,550,550,550,0
|
|
20240102,160600,186292653,550,550,550,550,0
|
|
20240102,160500,186292653,550,550,550,550,0
|
|
20240102,160400,186292653,550,550,550,550,0
|
|
20240102,160300,186292653,550,550,550,550,0
|
|
20240102,160200,186292653,550,550,550,550,1551
|
|
20240102,160100,186292653,550,550,550,550,0
|
|
20240102,160000,186292653,550,550,550,550,0
|
|
20240102,155900,186292653,550,550,550,550,0
|
|
20240102,155800,186292653,550,550,550,550,0
|
|
20240102,155700,186292653,550,550,550,550,0
|
|
20240102,155600,186292653,550,550,550,550,0
|
|
20240102,155500,186292653,550,550,550,550,0
|
|
20240102,155400,186292653,550,550,550,550,0
|
|
20240102,155300,186292653,550,550,550,550,0
|
|
20240102,155200,186292653,550,550,550,550,0
|
|
20240102,155100,186292653,550,550,550,550,0
|
|
20240102,155000,186292653,550,550,550,550,0
|
|
20240102,154900,186292653,550,550,550,550,0
|
|
20240102,154800,186292653,550,550,550,550,0
|
|
20240102,154700,186292653,550,550,550,550,0
|
|
20240102,154600,186292653,550,550,550,550,0
|
|
20240102,154500,186292653,550,550,550,550,0
|
|
20240102,154400,186292653,550,550,550,550,0
|
|
20240102,154300,186292653,550,550,550,550,0
|
|
20240102,154200,186292653,550,550,550,550,0
|
|
20240102,154100,186292653,550,550,550,550,0
|
|
20240102,154000,186292653,550,550,550,550,0
|
|
20240102,153900,186292653,550,550,550,550,0
|
|
20240102,153800,186292653,550,550,550,550,0
|
|
20240102,153700,186292653,550,550,550,550,0
|
|
20240102,153600,186292653,550,550,550,550,0
|
|
20240102,153500,186292653,550,550,550,550,0
|
|
20240102,153400,186292653,550,550,550,550,0
|
|
20240102,153300,186292653,550,550,550,550,0
|
|
20240102,153200,186292653,550,550,550,550,1551
|
|
20240102,153100,186292653,550,550,550,550,0
|
|
20240102,153000,186292653,550,550,550,550,1551
|
|
20240102,152900,185439603,550,550,550,550,0
|
|
20240102,152800,185439603,550,550,550,550,0
|
|
20240102,152700,185439603,550,550,550,550,0
|
|
20240102,152600,185439603,550,550,550,550,0
|
|
20240102,152500,185439603,550,550,550,550,0
|
|
20240102,152400,185439603,550,550,550,550,0
|
|
20240102,152300,185439603,550,550,550,550,0
|
|
20240102,152200,185439603,550,550,550,550,0
|
|
20240102,152100,185439603,550,550,550,550,0
|
|
20240102,152000,185439603,550,550,550,550,0
|
|
20240102,151900,185439603,550,550,550,550,0
|
|
20240102,151800,185439603,550,550,550,550,233
|
|
20240102,151700,185311453,550,550,550,550,1450
|
|
20240102,151600,184513953,550,550,550,550,0
|
|
20240102,151500,184513953,550,550,550,550,15
|
|
20240102,151400,184505703,550,550,550,550,100
|
|
20240102,151300,184450703,550,550,550,550,1
|
|
20240102,151200,184450153,549,549,549,549,9
|
|
20240102,151100,184445212,550,550,550,550,34
|
|
20240102,151000,184426512,549,549,549,549,300
|
|
20240102,150900,184261812,549,549,549,549,748
|
|
20240102,150800,183851160,549,549,549,549,0
|
|
20240102,150700,183851160,549,549,549,549,0
|
|
20240102,150600,183851160,549,549,549,549,0
|
|
20240102,150500,183851160,549,549,549,549,0
|
|
20240102,150400,183851160,549,549,549,549,0
|
|
20240102,150300,183851160,549,549,549,549,50
|
|
20240102,150200,183823710,549,549,549,549,0
|
|
20240102,150100,183823710,549,549,549,549,385
|
|
20240102,150000,183612345,549,549,549,549,29
|
|
20240102,145900,183596424,549,549,549,549,976
|
|
20240102,145800,183060600,549,549,549,549,0
|
|
20240102,145700,183060600,549,549,549,549,1124
|
|
20240102,145600,182443524,549,549,549,549,2003
|
|
20240102,145500,181343877,550,550,550,550,0
|
|
20240102,145400,181343877,550,550,550,550,1547
|
|
20240102,145300,180493027,550,550,550,550,2453
|
|
20240102,145200,179143877,550,550,550,550,0
|
|
20240102,145100,179143877,550,550,550,550,0
|
|
20240102,145000,179143877,550,550,550,550,1000
|
|
20240102,144900,178593877,550,550,550,550,0
|
|
20240102,144800,178593877,550,550,550,550,10
|
|
20240102,144700,178588377,550,549,550,549,345
|
|
20240102,144600,178398937,549,549,549,549,1690
|
|
20240102,144500,177471127,550,550,550,550,0
|
|
20240102,144400,177471127,550,550,550,549,4
|
|
20240102,144300,177468928,549,549,549,549,3103
|
|
20240102,144200,175765381,549,548,549,548,421
|
|
20240102,144100,175534253,549,549,549,549,0
|
|
20240102,144000,175534253,549,549,549,549,2
|
|
20240102,143900,175533155,548,548,548,548,0
|
|
20240102,143800,175533155,548,548,548,548,0
|
|
20240102,143700,175533155,548,548,548,548,0
|
|
20240102,143600,175533155,548,549,549,548,1098
|
|
20240102,143500,174930354,549,549,549,549,900
|
|
20240102,143400,174436254,549,549,549,549,100
|
|
20240102,143300,174381354,549,549,549,549,150
|
|
20240102,143200,174299004,549,549,549,549,12
|
|
20240102,143100,174292416,549,549,549,549,0
|
|
20240102,143000,174292416,549,549,549,549,80
|
|
20240102,142900,174248496,549,549,549,549,0
|
|
20240102,142800,174248496,549,549,549,549,0
|
|
20240102,142700,174248496,549,549,549,549,0
|
|
20240102,142600,174248496,549,549,549,549,0
|
|
20240102,142500,174248496,549,549,549,549,0
|
|
20240102,142400,174248496,549,549,549,549,0
|
|
20240102,142300,174248496,549,549,549,549,0
|
|
20240102,142200,174248496,549,548,549,548,5000
|
|
20240102,142100,171506347,548,548,548,548,0
|
|
20240102,142000,171506347,548,547,548,547,62
|
|
20240102,141900,171472432,547,547,547,547,838
|
|
20240102,141800,171014046,548,548,548,548,0
|
|
20240102,141700,171014046,548,548,548,548,0
|
|
20240102,141600,171014046,548,548,548,548,1
|
|
20240102,141500,171013498,547,547,547,547,1
|
|
20240102,141400,171012951,548,548,548,548,0
|
|
20240102,141300,171012951,548,548,548,548,3
|
|
20240102,141200,171011307,548,548,548,548,30
|
|
20240102,141100,170994867,547,547,547,547,300
|
|
20240102,141000,170830767,546,547,547,546,25
|
|
20240102,140900,170817105,548,547,548,547,2370
|
|
20240102,140800,169520618,548,548,548,548,37
|
|
20240102,140700,169500342,548,548,548,548,139
|
|
20240102,140600,169424170,548,548,548,548,0
|
|
20240102,140500,169424170,548,548,548,548,0
|
|
20240102,140400,169424170,548,548,548,548,0
|
|
20240102,140300,169424170,548,547,548,547,202
|
|
20240102,140200,169313484,547,547,547,547,0
|
|
20240102,140100,169313484,547,547,547,547,5222
|
|
20240102,140000,166457050,548,548,548,548,0
|
|
20240102,135900,166457050,548,548,548,548,0
|
|
20240102,135800,166457050,548,548,548,548,1
|
|
20240102,135700,166456502,547,547,547,547,0
|
|
20240102,135600,166456502,547,547,547,547,0
|
|
20240102,135500,166456502,547,547,547,547,0
|
|
20240102,135400,166456502,547,547,547,547,283
|
|
20240102,135300,166301701,548,548,548,548,1
|
|
20240102,135200,166301153,549,549,549,549,195
|
|
20240102,135100,166194098,548,548,548,548,805
|
|
20240102,135000,165752958,547,547,547,547,0
|
|
20240102,134900,165752958,547,547,547,547,0
|
|
20240102,134800,165752958,547,547,547,547,0
|
|
20240102,134700,165752958,547,547,547,547,0
|
|
20240102,134600,165752958,547,547,547,547,3300
|
|
20240102,134500,163947858,547,547,547,547,3049
|
|
20240102,134400,162280055,548,548,548,548,0
|
|
20240102,134300,162280055,548,548,548,548,1
|
|
20240102,134200,162279507,548,548,548,548,97
|
|
20240102,134100,162226351,548,548,548,548,255
|
|
20240102,134000,162086611,547,547,547,547,339
|
|
20240102,133900,161901178,547,547,547,547,0
|
|
20240102,133800,161901178,547,547,547,547,0
|
|
20240102,133700,161901178,547,547,547,547,0
|
|
20240102,133600,161901178,547,547,547,547,1
|
|
20240102,133500,161900631,549,549,549,549,0
|
|
20240102,133400,161900631,549,549,549,549,0
|
|
20240102,133300,161900631,549,549,549,549,0
|
|
20240102,133200,161900631,549,549,549,549,0
|
|
20240102,133100,161900631,549,549,549,549,0
|
|
20240102,133000,161900631,549,549,549,549,881
|
|
20240102,132900,161416962,549,548,549,548,2033
|
|
20240102,132800,160302842,548,548,548,548,1167
|
|
20240102,132700,159663326,548,548,548,548,0
|
|
20240102,132600,159663326,548,548,548,548,0
|
|
20240102,132500,159663326,548,548,548,548,0
|
|
20240102,132400,159663326,548,548,548,548,0
|
|
20240102,132300,159663326,548,548,548,548,0
|
|
20240102,132200,159663326,548,548,548,548,0
|
|
20240102,132100,159663326,548,548,548,548,880
|
|
20240102,132000,159181086,548,548,548,548,220
|
|
20240102,131900,159060526,549,548,549,548,1209
|
|
20240102,131800,158397993,548,548,548,548,0
|
|
20240102,131700,158397993,548,548,548,548,280
|
|
20240102,131600,158244553,549,549,549,549,0
|
|
20240102,131500,158244553,549,549,549,549,97
|
|
20240102,131400,158191300,548,548,548,548,0
|
|
20240102,131300,158191300,548,548,548,548,0
|
|
20240102,131200,158191300,548,548,548,548,0
|
|
20240102,131100,158191300,548,548,548,548,790
|
|
20240102,131000,157758380,550,550,550,550,0
|
|
20240102,130900,157758380,550,550,550,550,0
|
|
20240102,130800,157758380,550,550,550,550,6
|
|
20240102,130700,157755080,550,549,550,549,705
|
|
20240102,130600,157368034,549,549,549,549,1
|
|
20240102,130500,157367485,547,549,549,547,1536
|
|
20240102,130400,156525223,548,549,549,548,360
|
|
20240102,130300,156327776,550,550,550,550,1
|
|
20240102,130200,156327226,549,549,549,549,0
|
|
20240102,130100,156327226,549,549,549,549,100
|
|
20240102,130000,156272326,549,549,549,549,0
|
|
20240102,125900,156272326,549,549,549,549,733
|
|
20240102,125800,155869909,549,549,549,549,0
|
|
20240102,125700,155869909,549,549,549,549,0
|
|
20240102,125600,155869909,549,549,549,549,0
|
|
20240102,125500,155869909,549,549,549,549,0
|
|
20240102,125400,155869909,549,549,549,549,0
|
|
20240102,125300,155869909,549,549,549,549,0
|
|
20240102,125200,155869909,549,549,549,549,2
|
|
20240102,125100,155868811,549,549,549,549,1
|
|
20240102,125000,155868262,548,548,549,548,308
|
|
20240102,124900,155699470,549,548,549,548,310
|
|
20240102,124800,155529531,549,549,549,549,98
|
|
20240102,124700,155475729,548,547,548,547,1134
|
|
20240102,124600,154854479,548,548,548,548,0
|
|
20240102,124500,154854479,548,548,548,548,0
|
|
20240102,124400,154854479,548,548,548,548,2000
|
|
20240102,124300,153758479,548,548,548,548,0
|
|
20240102,124200,153758479,548,547,548,547,7
|
|
20240102,124100,153754649,547,547,547,547,0
|
|
20240102,124000,153754649,547,547,547,547,912
|
|
20240102,123900,153255785,548,548,548,548,1
|
|
20240102,123800,153255237,547,547,547,547,220
|
|
20240102,123700,153134897,547,547,547,547,191
|
|
20240102,123600,153030420,547,547,547,547,194
|
|
20240102,123500,152924302,547,547,547,547,0
|
|
20240102,123400,152924302,547,547,547,547,0
|
|
20240102,123300,152924302,547,547,547,547,0
|
|
20240102,123200,152924302,547,547,547,547,0
|
|
20240102,123100,152924302,547,547,547,547,200
|
|
20240102,123000,152814902,546,547,547,546,2
|
|
20240102,122900,152813809,546,546,546,546,0
|
|
20240102,122800,152813809,546,546,546,546,0
|
|
20240102,122700,152813809,546,546,546,546,116
|
|
20240102,122600,152750473,542,545,545,542,3812
|
|
20240102,122500,150684058,546,546,546,546,6
|
|
20240102,122400,150680782,546,546,546,546,0
|
|
20240102,122300,150680782,546,546,546,546,0
|
|
20240102,122200,150680782,546,546,546,546,0
|
|
20240102,122100,150680782,546,546,546,546,155
|
|
20240102,122000,150596152,547,547,547,547,0
|
|
20240102,121900,150596152,547,547,547,547,0
|
|
20240102,121800,150596152,547,547,547,547,3
|
|
20240102,121700,150594511,547,547,547,547,0
|
|
20240102,121600,150594511,547,547,547,547,0
|
|
20240102,121500,150594511,547,546,547,546,2753
|
|
20240102,121400,149088852,543,543,543,543,0
|
|
20240102,121300,149088852,543,543,543,543,0
|
|
20240102,121200,149088852,543,545,545,543,7000
|
|
20240102,121100,145282897,545,545,545,545,0
|
|
20240102,121000,145282897,545,546,546,545,2105
|
|
20240102,120900,144135598,547,547,547,547,9
|
|
20240102,120800,144130675,548,548,548,548,200
|
|
20240102,120700,144021075,548,548,548,548,0
|
|
20240102,120600,144021075,548,548,548,548,0
|
|
20240102,120500,144021075,548,548,548,548,0
|
|
20240102,120400,144021075,548,548,548,548,0
|
|
20240102,120300,144021075,548,548,548,548,1
|
|
20240102,120200,144020527,548,548,548,548,242
|
|
20240102,120100,143887911,548,548,548,548,0
|
|
20240102,120000,143887911,548,548,548,547,1060
|
|
20240102,115900,143307081,547,547,547,547,0
|
|
20240102,115800,143307081,547,547,548,547,103
|
|
20240102,115700,143250739,548,547,548,547,1349
|
|
20240102,115600,142511489,546,546,547,546,1417
|
|
20240102,115500,141736393,546,546,546,546,23
|
|
20240102,115400,141723835,545,544,545,544,3842
|
|
20240102,115300,139633636,545,545,545,545,1
|
|
20240102,115200,139633091,543,543,543,543,175
|
|
20240102,115100,139538066,543,543,543,543,0
|
|
20240102,115000,139538066,543,544,544,543,17735
|
|
20240102,114900,129906608,543,543,543,543,0
|
|
20240102,114800,129906608,543,545,545,543,10516
|
|
20240102,114700,124191530,545,545,545,545,650
|
|
20240102,114600,123837280,546,546,546,546,0
|
|
20240102,114500,123837280,546,545,546,545,2
|
|
20240102,114400,123836189,546,546,546,546,0
|
|
20240102,114300,123836189,546,546,546,546,38
|
|
20240102,114200,123815441,546,546,546,546,2
|
|
20240102,114100,123814349,545,545,545,545,0
|
|
20240102,114000,123814349,545,545,545,545,0
|
|
20240102,113900,123814349,545,545,545,545,0
|
|
20240102,113800,123814349,545,545,545,545,0
|
|
20240102,113700,123814349,545,545,545,545,200
|
|
20240102,113600,123705349,545,545,545,545,0
|
|
20240102,113500,123705349,545,545,545,545,2996
|
|
20240102,113400,122072529,547,547,547,547,1
|
|
20240102,113300,122071982,547,547,547,547,2
|
|
20240102,113200,122070888,546,546,546,546,316
|
|
20240102,113100,121898352,546,546,546,546,1004
|
|
20240102,113000,121350168,546,546,546,546,0
|
|
20240102,112900,121350168,546,546,546,546,0
|
|
20240102,112800,121350168,546,546,546,546,2
|
|
20240102,112700,121349076,546,546,546,546,99
|
|
20240102,112600,121295022,546,546,546,546,1010
|
|
20240102,112500,120743562,546,546,546,546,0
|
|
20240102,112400,120743562,546,546,546,546,0
|
|
20240102,112300,120743562,546,546,546,546,0
|
|
20240102,112200,120743562,546,546,546,546,0
|
|
20240102,112100,120743562,546,546,546,546,0
|
|
20240102,112000,120743562,546,546,546,546,0
|
|
20240102,111900,120743562,546,546,546,546,600
|
|
20240102,111800,120415962,545,545,545,545,1000
|
|
20240102,111700,119870962,545,545,545,545,300
|
|
20240102,111600,119707462,543,546,546,543,5600
|
|
20240102,111500,116664267,546,546,546,546,1
|
|
20240102,111400,116663721,547,547,547,547,55
|
|
20240102,111300,116633636,547,547,547,547,10
|
|
20240102,111200,116628166,547,547,547,547,1
|
|
20240102,111100,116627619,547,547,547,547,1
|
|
20240102,111000,116627072,544,544,544,544,2000
|
|
20240102,110900,115539072,547,547,547,547,0
|
|
20240102,110800,115539072,547,547,547,547,59
|
|
20240102,110700,115506799,547,547,547,547,87
|
|
20240102,110600,115459210,547,544,547,544,3
|
|
20240102,110500,115457575,544,544,544,544,0
|
|
20240102,110400,115457575,544,547,547,544,1789
|
|
20240102,110300,114484347,547,547,547,547,1
|
|
20240102,110200,114483800,547,547,547,547,0
|
|
20240102,110100,114483800,547,547,547,545,3548
|
|
20240102,110000,112550135,548,545,548,545,6906
|
|
20240102,105900,108779668,544,544,544,544,0
|
|
20240102,105800,108779668,544,544,544,544,444
|
|
20240102,105700,108538132,544,544,544,544,0
|
|
20240102,105600,108538132,544,544,544,544,0
|
|
20240102,105500,108538132,544,544,544,544,0
|
|
20240102,105400,108538132,544,544,544,544,0
|
|
20240102,105300,108538132,544,544,544,544,0
|
|
20240102,105200,108538132,544,544,544,544,0
|
|
20240102,105100,108538132,544,544,544,544,753
|
|
20240102,105000,108128500,544,544,544,544,120
|
|
20240102,104900,108063220,544,544,544,544,13
|
|
20240102,104800,108056148,544,544,544,544,1761
|
|
20240102,104700,107098164,543,543,543,543,50
|
|
20240102,104600,107071014,545,545,545,545,0
|
|
20240102,104500,107071014,545,545,545,545,2
|
|
20240102,104400,107069924,545,543,545,543,3507
|
|
20240102,104300,105165609,543,544,544,543,11000
|
|
20240102,104200,99192518,545,545,545,545,0
|
|
20240102,104100,99192518,545,544,545,544,338
|
|
20240102,104000,99008640,545,545,545,545,10
|
|
20240102,103900,99003190,545,545,545,545,0
|
|
20240102,103800,99003190,545,546,546,544,371
|
|
20240102,103700,98800934,546,546,546,546,14
|
|
20240102,103600,98793290,546,548,548,546,646
|
|
20240102,103500,98439992,548,548,548,548,20
|
|
20240102,103400,98429032,548,548,548,548,547
|
|
20240102,103300,98129276,548,546,548,546,134
|
|
20240102,103200,98055876,546,546,546,546,0
|
|
20240102,103100,98055876,546,545,546,545,2
|
|
20240102,103000,98054785,546,545,546,545,13
|
|
20240102,102900,98047699,544,544,544,544,0
|
|
20240102,102800,98047699,544,544,544,544,7968
|
|
20240102,102700,93713107,544,544,544,544,1
|
|
20240102,102600,93712563,544,544,544,544,120
|
|
20240102,102500,93647283,544,543,544,543,19885
|
|
20240102,102400,82846990,541,543,543,541,4412
|
|
20240102,102300,80451388,540,544,545,540,14271
|
|
20240102,102200,72727347,545,548,548,545,3204
|
|
20240102,102100,70972458,549,548,549,548,27105
|
|
20240102,102000,56118916,546,546,546,546,10943
|
|
20240102,101900,50144038,550,550,550,550,0
|
|
20240102,101800,50144038,550,547,550,546,10784
|
|
20240102,101700,44219900,547,547,547,547,0
|
|
20240102,101600,44219900,547,546,547,546,165
|
|
20240102,101500,44129808,546,546,546,545,521
|
|
20240102,101400,43845344,545,546,546,545,186
|
|
20240102,101300,43743790,547,547,547,545,903
|
|
20240102,101200,43251633,547,547,547,546,650
|
|
20240102,101100,42896084,547,547,547,547,2
|
|
20240102,101000,42894990,547,545,547,544,504
|
|
20240102,100900,42620753,545,545,545,545,5013
|
|
20240102,100800,39888668,544,542,544,542,10122
|
|
20240102,100700,34390601,542,542,542,542,894
|
|
20240102,100600,33906053,542,542,542,542,0
|
|
20240102,100500,33906053,542,541,542,538,549
|
|
20240102,100400,33610038,541,541,541,541,2291
|
|
20240102,100300,32370607,541,539,541,537,5635
|
|
20240102,100200,29338964,542,542,542,542,8
|
|
20240102,100100,29334628,541,540,541,540,7683
|
|
20240102,100000,25178474,540,538,540,538,46794
|